{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:22.749056+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.8,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":-26.1,"direction":"higher_better","percentile":27}],"summary":"매출 -4.8%","percentile":35},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.3,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 38","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.56,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.6x, 순차입금비율 0.1x","percentile":68}},"signals":[],"summary":"오리온홀딩스(001800)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1.37조. 현재가 22,700원, 전일 대비 -0.7%, 30일 -11.0%. PER 3.6배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.26만, 기관 순매수 7776.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.58%","value_pct":4.58},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.58},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-505.98513020246173,"grade":"D","trend":"하락","atr_14":657.1428571428571,"rsi_14":38.29787234042553,"sma_20":23115.0,"sma_60":24859.166666666668,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.3로 약세 구간입니다. MACD(-505.99)가 시그널선(-611.33)을 상회합니다(골든크로스). 현재가가 SMA20(23115)과 SMA60(24859) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21998~24232 (현재 위치 31%).","bb_lower":21997.8160402154,"bb_upper":24232.1839597846,"macd_signal":-611.3258832047901},"change_pct":-0.44,"chart_data":[{"date":"2024-10-23","open":14622,"high":14790,"low":14426,"close":14453,"volume":71432,"rsi_14":60.59,"sma_20":15928.5,"sma_60":15511.17,"sma_120":15247.0},{"date":"2024-10-24","open":14453,"high":14710,"low":14408,"close":14702,"volume":63586,"rsi_14":81.88,"sma_20":15958.0,"sma_60":15536.33,"sma_120":15266.75},{"date":"2024-10-25","open":14702,"high":14835,"low":14604,"close":14613,"volume":45741,"rsi_14":77.06,"sma_20":15989.0,"sma_60":15558.83,"sma_120":15285.83},{"date":"2024-10-28","open":14657,"high":14657,"low":14470,"close":14648,"volume":56345,"rsi_14":74.68,"sma_20":16027.0,"sma_60":15583.5,"sma_120":15303.17},{"date":"2024-10-29","open":14648,"high":14879,"low":14559,"close":14755,"volume":61598,"rsi_14":76.22,"sma_20":16057.5,"sma_60":15608.67,"sma_120":15317.42},{"date":"2024-10-30","open":14817,"high":14826,"low":14666,"close":14826,"volume":40107,"rsi_14":74.68,"sma_20":16079.5,"sma_60":15636.83,"sma_120":15333.5},{"date":"2024-10-31","open":14773,"high":15190,"low":14755,"close":14942,"volume":152483,"rsi_14":78.05,"sma_20":16125.0,"sma_60":15668.33,"sma_120":15350.42},{"date":"2024-11-01","open":14906,"high":15102,"low":14826,"close":14986,"volume":81032,"rsi_14":85.26,"sma_20":16192.0,"sma_60":15700.5,"sma_120":15369.08},{"date":"2024-11-04","open":15013,"high":15030,"low":14533,"close":14675,"volume":72340,"rsi_14":68.82,"sma_20":16241.5,"sma_60":15725.5,"sma_120":15383.17},{"date":"2024-11-05","open":14533,"high":14648,"low":14497,"close":14577,"volume":43994,"rsi_14":61.88,"sma_20":16275.5,"sma_60":15750.83,"sma_120":15397.33},{"date":"2024-11-06","open":14577,"high":14746,"low":14550,"close":14702,"volume":52139,"rsi_14":64.95,"sma_20":16315.5,"sma_60":15785.0,"sma_120":15412.0},{"date":"2024-11-07","open":14693,"high":14737,"low":14363,"close":14702,"volume":74487,"rsi_14":59.09,"sma_20":16344.5,"sma_60":15814.83,"sma_120":15425.58},{"date":"2024-11-08","open":14808,"high":14808,"low":14319,"close":14319,"volume":65825,"rsi_14":44.78,"sma_20":16355.5,"sma_60":15833.33,"sma_120":15435.92},{"date":"2024-11-11","open":14230,"high":14408,"low":13973,"close":14230,"volume":96952,"rsi_14":40.98,"sma_20":16368.0,"sma_60":15843.83,"sma_120":15447.08},{"date":"2024-11-12","open":14230,"high":14479,"low":14106,"close":14177,"volume":72597,"rsi_14":42.21,"sma_20":16375.0,"sma_60":15856.67,"sma_120":15456.92},{"date":"2024-11-13","open":14168,"high":14177,"low":13813,"close":13999,"volume":69890,"rsi_14":29.32,"sma_20":16364.0,"sma_60":15867.67,"sma_120":15462.75},{"date":"2024-11-14","open":14133,"high":14390,"low":13857,"close":14390,"volume":131520,"rsi_14":44.44,"sma_20":16375.5,"sma_60":15877.67,"sma_120":15470.33},{"date":"2024-11-15","open":14390,"high":14426,"low":14239,"close":14239,"volume":48995,"rsi_14":40.34,"sma_20":16367.5,"sma_60":15882.33,"sma_120":15477.42},{"date":"2024-11-18","open":14097,"high":14408,"low":14079,"close":14346,"volume":59482,"rsi_14":40.34,"sma_20":16358.5,"sma_60":15896.0,"sma_120":15485.25},{"date":"2024-11-19","open":14257,"high":14470,"low":14159,"close":14213,"volume":45359,"rsi_14":35.92,"sma_20":16339.0,"sma_60":15904.83,"sma_120":15493.83},{"date":"2024-11-20","open":14150,"high":14577,"low":14142,"close":14533,"volume":59632,"rsi_14":41.42,"sma_20":16343.5,"sma_60":15919.67,"sma_120":15505.92},{"date":"2024-11-21","open":14533,"high":14737,"low":14497,"close":14586,"volume":72925,"rsi_14":41.64,"sma_20":16337.0,"sma_60":15932.83,"sma_120":15519.33},{"date":"2024-11-22","open":14719,"high":14719,"low":14426,"close":14568,"volume":32594,"rsi_14":47.46,"sma_20":16334.5,"sma_60":15948.17,"sma_120":15532.17},{"date":"2024-11-25","open":14710,"high":14755,"low":14319,"close":14390,"volume":72969,"rsi_14":45.71,"sma_20":16320.0,"sma_60":15959.17,"sma_120":15543.83},{"date":"2024-11-26","open":14275,"high":14542,"low":14159,"close":14542,"volume":84508,"rsi_14":46.37,"sma_20":16308.0,"sma_60":15971.17,"sma_120":15558.5},{"date":"2024-11-27","open":14542,"high":14542,"low":14346,"close":14497,"volume":62894,"rsi_14":46.18,"sma_20":16289.5,"sma_60":15980.67,"sma_120":15570.25},{"date":"2024-11-28","open":14399,"high":14506,"low":14328,"close":14506,"volume":62099,"rsi_14":54.98,"sma_20":16265.0,"sma_60":15988.5,"sma_120":15582.67},{"date":"2024-11-29","open":14506,"high":14506,"low":14186,"close":14337,"volume":71574,"rsi_14":52.73,"sma_20":16228.5,"sma_60":15998.67,"sma_120":15593.0},{"date":"2024-12-02","open":14373,"high":14390,"low":14177,"close":14284,"volume":56022,"rsi_14":52.73,"sma_20":16206.5,"sma_60":16006.0,"sma_120":15603.5},{"date":"2024-12-03","open":14390,"high":14488,"low":14319,"close":14373,"volume":66598,"rsi_14":60.0,"sma_20":16195.0,"sma_60":16020.5,"sma_120":15616.5},{"date":"2024-12-04","open":14302,"high":14337,"low":13937,"close":14017,"volume":105924,"rsi_14":39.81,"sma_20":16156.5,"sma_60":16028.0,"sma_120":15622.17},{"date":"2024-12-05","open":14008,"high":14008,"low":13884,"close":13893,"volume":55603,"rsi_14":40.39,"sma_20":16113.0,"sma_60":16035.17,"sma_120":15627.33},{"date":"2024-12-06","open":13902,"high":14079,"low":13608,"close":13786,"volume":91052,"rsi_14":34.48,"sma_20":16083.0,"sma_60":16037.0,"sma_120":15630.08},{"date":"2024-12-09","open":13555,"high":13768,"low":13413,"close":13555,"volume":98312,"rsi_14":32.71,"sma_20":16045.0,"sma_60":16034.17,"sma_120":15629.42},{"date":"2024-12-10","open":13662,"high":13848,"low":13555,"close":13795,"volume":83062,"rsi_14":29.76,"sma_20":16023.5,"sma_60":16037.5,"sma_120":15628.08},{"date":"2024-12-11","open":13786,"high":14195,"low":13759,"close":14070,"volume":93545,"rsi_14":37.39,"sma_20":16027.5,"sma_60":16041.83,"sma_120":15627.5},{"date":"2024-12-12","open":14079,"high":14382,"low":14079,"close":14319,"volume":145843,"rsi_14":44.53,"sma_20":16023.5,"sma_60":16056.67,"sma_120":15631.83},{"date":"2024-12-13","open":14266,"high":14435,"low":14186,"close":14328,"volume":76875,"rsi_14":48.52,"sma_20":16028.5,"sma_60":16068.83,"sma_120":15640.58},{"date":"2024-12-16","open":14302,"high":14302,"low":13937,"close":13937,"volume":98441,"rsi_14":37.12,"sma_20":16005.5,"sma_60":16071.83,"sma_120":15644.17},{"date":"2024-12-17","open":13946,"high":14070,"low":13742,"close":13884,"volume":90792,"rsi_14":36.98,"sma_20":15987.0,"sma_60":16074.0,"sma_120":15649.17},{"date":"2024-12-18","open":13884,"high":14106,"low":13804,"close":14106,"volume":71660,"rsi_14":42.21,"sma_20":15963.0,"sma_60":16078.33,"sma_120":15655.5},{"date":"2024-12-19","open":13902,"high":14088,"low":13822,"close":13955,"volume":54483,"rsi_14":42.51,"sma_20":15927.5,"sma_60":16074.17,"sma_120":15658.92},{"date":"2024-12-20","open":13884,"high":13937,"low":13759,"close":13875,"volume":91974,"rsi_14":42.07,"sma_20":15888.5,"sma_60":16070.67,"sma_120":15662.5},{"date":"2024-12-23","open":13893,"high":13964,"low":13750,"close":13937,"volume":51132,"rsi_14":41.46,"sma_20":15863.0,"sma_60":16070.0,"sma_120":15667.33},{"date":"2024-12-24","open":13919,"high":14053,"low":13857,"close":13937,"volume":94326,"rsi_14":48.18,"sma_20":15829.0,"sma_60":16064.83,"sma_120":15671.25},{"date":"2024-12-26","open":13937,"high":14008,"low":13813,"close":13866,"volume":72598,"rsi_14":49.38,"sma_20":15793.5,"sma_60":16054.17,"sma_120":15675.17},{"date":"2024-12-27","open":13688,"high":13857,"low":13457,"close":13484,"volume":100740,"rsi_14":43.75,"sma_20":15736.0,"sma_60":16042.0,"sma_120":15676.25},{"date":"2024-12-30","open":13342,"high":13546,"low":13279,"close":13386,"volume":74601,"rsi_14":46.3,"sma_20":15682.5,"sma_60":16034.33,"sma_120":15677.58},{"date":"2025-01-02","open":13350,"high":13653,"low":13217,"close":13413,"volume":78990,"rsi_14":40.77,"sma_20":15633.5,"sma_60":16027.17,"sma_120":15679.08},{"date":"2025-01-03","open":13377,"high":13475,"low":13306,"close":13368,"volume":92551,"rsi_14":30.92,"sma_20":15577.0,"sma_60":16015.83,"sma_120":15680.83},{"date":"2025-01-06","open":13368,"high":13519,"low":13297,"close":13359,"volume":96405,"rsi_14":20.0,"sma_20":15540.0,"sma_60":16004.0,"sma_120":15682.92},{"date":"2025-01-07","open":13342,"high":13422,"low":13333,"close":13342,"volume":48415,"rsi_14":19.34,"sma_20":15509.0,"sma_60":15988.83,"sma_120":15683.5},{"date":"2025-01-08","open":13333,"high":13413,"low":13262,"close":13262,"volume":83865,"rsi_14":23.97,"sma_20":15479.5,"sma_60":15972.67,"sma_120":15683.33},{"date":"2025-01-09","open":13262,"high":13315,"low":13226,"close":13253,"volume":59909,"rsi_14":24.82,"sma_20":15462.5,"sma_60":15958.5,"sma_120":15680.33},{"date":"2025-01-10","open":13244,"high":13324,"low":13182,"close":13288,"volume":71746,"rsi_14":11.67,"sma_20":15434.0,"sma_60":15944.17,"sma_120":15677.0},{"date":"2025-01-13","open":13288,"high":13297,"low":13093,"close":13288,"volume":88074,"rsi_14":13.59,"sma_20":15390.0,"sma_60":15927.17,"sma_120":15675.0},{"date":"2025-01-14","open":13279,"high":13297,"low":13137,"close":13199,"volume":51643,"rsi_14":13.46,"sma_20":15327.0,"sma_60":15908.67,"sma_120":15672.75},{"date":"2025-01-15","open":13253,"high":13262,"low":13093,"close":13102,"volume":59072,"rsi_14":6.48,"sma_20":15258.0,"sma_60":15884.67,"sma_120":15669.33},{"date":"2025-01-16","open":13110,"high":13164,"low":13022,"close":13093,"volume":63434,"rsi_14":6.42,"sma_20":15210.5,"sma_60":15858.17,"sma_120":15664.58},{"date":"2025-01-17","open":13084,"high":13342,"low":13048,"close":13253,"volume":77051,"rsi_14":21.01,"sma_20":15175.0,"sma_60":15833.67,"sma_120":15662.33},{"date":"2025-01-20","open":13279,"high":13519,"low":13208,"close":13377,"volume":75030,"rsi_14":43.33,"sma_20":15134.0,"sma_60":15813.5,"sma_120":15662.33},{"date":"2025-01-21","open":13377,"high":13430,"low":13270,"close":13350,"volume":57341,"rsi_14":47.56,"sma_20":15100.0,"sma_60":15788.17,"sma_120":15662.25},{"date":"2025-01-22","open":13404,"high":13466,"low":13315,"close":13395,"volume":77990,"rsi_14":48.81,"sma_20":15073.0,"sma_60":15765.33,"sma_120":15662.08},{"date":"2025-01-23","open":13422,"high":13422,"low":13190,"close":13217,"volume":65883,"rsi_14":41.41,"sma_20":15032.5,"sma_60":15738.5,"sma_120":15661.0},{"date":"2025-01-24","open":13217,"high":13297,"low":13164,"close":13235,"volume":66668,"rsi_14":43.0,"sma_20":14993.0,"sma_60":15710.0,"sma_120":15659.33},{"date":"2025-01-31","open":13457,"high":13510,"low":13297,"close":13493,"volume":112353,"rsi_14":56.69,"sma_20":14972.0,"sma_60":15685.0,"sma_120":15660.92},{"date":"2025-02-03","open":13493,"high":13493,"low":13208,"close":13262,"volume":70812,"rsi_14":50.0,"sma_20":14959.5,"sma_60":15653.5,"sma_120":15660.92},{"date":"2025-02-04","open":13262,"high":13510,"low":13226,"close":13510,"volume":63929,"rsi_14":58.48,"sma_20":14966.5,"sma_60":15625.83,"sma_120":15663.17},{"date":"2025-02-05","open":13457,"high":13466,"low":13262,"close":13315,"volume":73454,"rsi_14":50.79,"sma_20":14961.0,"sma_60":15600.33,"sma_120":15662.92},{"date":"2025-02-06","open":13315,"high":13448,"low":13288,"close":13448,"volume":72009,"rsi_14":54.41,"sma_20":14965.5,"sma_60":15579.17,"sma_120":15665.0},{"date":"2025-02-07","open":13368,"high":13528,"low":13368,"close":13395,"volume":84589,"rsi_14":55.5,"sma_20":14967.5,"sma_60":15554.67,"sma_120":15669.83},{"date":"2025-02-10","open":13359,"high":13475,"low":13288,"close":13439,"volume":81881,"rsi_14":59.79,"sma_20":14973.0,"sma_60":15531.67,"sma_120":15673.25},{"date":"2025-02-11","open":13386,"high":13804,"low":13368,"close":13582,"volume":161555,"rsi_14":63.16,"sma_20":14991.0,"sma_60":15517.83,"sma_120":15675.58},{"date":"2025-02-12","open":13573,"high":13706,"low":13519,"close":13582,"volume":114928,"rsi_14":59.69,"sma_20":15009.5,"sma_60":15505.67,"sma_120":15674.75},{"date":"2025-02-13","open":13582,"high":13786,"low":13564,"close":13777,"volume":127156,"rsi_14":61.31,"sma_20":15037.0,"sma_60":15498.17,"sma_120":15677.42},{"date":"2025-02-14","open":13742,"high":13990,"low":13679,"close":13866,"volume":93944,"rsi_14":64.08,"sma_20":15069.5,"sma_60":15495.67,"sma_120":15681.67},{"date":"2025-02-17","open":13946,"high":14017,"low":13893,"close":13937,"volume":90685,"rsi_14":64.59,"sma_20":15111.0,"sma_60":15487.17,"sma_120":15682.42},{"date":"2025-02-18","open":13910,"high":13955,"low":13822,"close":13946,"volume":130332,"rsi_14":71.58,"sma_20":15158.5,"sma_60":15481.67,"sma_120":15682.0},{"date":"2025-02-19","open":13902,"high":14044,"low":13893,"close":13999,"volume":98563,"rsi_14":72.16,"sma_20":15209.5,"sma_60":15475.17,"sma_120":15685.58},{"date":"2025-02-20","open":13964,"high":14044,"low":13884,"close":14008,"volume":128246,"rsi_14":67.47,"sma_20":15252.0,"sma_60":15471.33,"sma_120":15688.08},{"date":"2025-02-21","open":14044,"high":14097,"low":13946,"close":14035,"volume":97856,"rsi_14":80.42,"sma_20":15289.0,"sma_60":15462.0,"sma_120":15690.83},{"date":"2025-02-24","open":14026,"high":14142,"low":13990,"close":14026,"volume":150401,"rsi_14":75.0,"sma_20":15327.0,"sma_60":15451.5,"sma_120":15692.17},{"date":"2025-02-25","open":13990,"high":14106,"low":13955,"close":14017,"volume":130551,"rsi_14":91.58,"sma_20":15362.0,"sma_60":15441.17,"sma_120":15694.67},{"date":"2025-02-26","open":13964,"high":14124,"low":13866,"close":14070,"volume":335340,"rsi_14":90.7,"sma_20":15410.0,"sma_60":15435.17,"sma_120":15697.17},{"date":"2025-02-27","open":14464,"high":14501,"low":14117,"close":14276,"volume":234972,"rsi_14":56.52,"sma_20":15428.0,"sma_60":15416.67,"sma_120":15693.92},{"date":"2025-02-28","open":14136,"high":14192,"low":13958,"close":13958,"volume":193979,"rsi_14":43.71,"sma_20":15414.5,"sma_60":15393.33,"sma_120":15687.0},{"date":"2025-03-04","open":13967,"high":14173,"low":13967,"close":14033,"volume":168454,"rsi_14":40.88,"sma_20":15418.0,"sma_60":15371.17,"sma_120":15679.83},{"date":"2025-03-05","open":14033,"high":14314,"low":13996,"close":14183,"volume":136649,"rsi_14":46.29,"sma_20":15415.5,"sma_60":15354.83,"sma_120":15676.75},{"date":"2025-03-06","open":14211,"high":14379,"low":14202,"close":14361,"volume":118276,"rsi_14":45.35,"sma_20":15433.5,"sma_60":15342.67,"sma_120":15674.33},{"date":"2025-03-07","open":14361,"high":14379,"low":14202,"close":14267,"volume":127612,"rsi_14":39.53,"sma_20":15439.0,"sma_60":15327.17,"sma_120":15673.83},{"date":"2025-03-10","open":14248,"high":14389,"low":14202,"close":14304,"volume":64247},{"date":"2025-03-11","open":14202,"high":14202,"low":14070,"close":14192,"volume":88786},{"date":"2025-03-12","open":14080,"high":14248,"low":14080,"close":14183,"volume":84647},{"date":"2025-03-13","open":14117,"high":14173,"low":14042,"close":14117,"volume":117909},{"date":"2025-03-14","open":14108,"high":14286,"low":14042,"close":14155,"volume":103444},{"date":"2025-03-17","open":14202,"high":14323,"low":14155,"close":14323,"volume":133540},{"date":"2025-03-18","open":14370,"high":14389,"low":14211,"close":14314,"volume":86997},{"date":"2025-03-19","open":14314,"high":14847,"low":14248,"close":14773,"volume":446869},{"date":"2025-03-20","open":14838,"high":15372,"low":14773,"close":15110,"volume":380791},{"date":"2025-03-21","open":15053,"high":15063,"low":14670,"close":14782,"volume":133961},{"date":"2025-03-24","open":14782,"high":14960,"low":14698,"close":14857,"volume":73456},{"date":"2025-03-25","open":14960,"high":15166,"low":14904,"close":15166,"volume":128622},{"date":"2025-03-26","open":15203,"high":15241,"low":14894,"close":15119,"volume":113096},{"date":"2025-03-27","open":14941,"high":15063,"low":14885,"close":14979,"volume":86967},{"date":"2025-03-28","open":14979,"high":15166,"low":14801,"close":15091,"volume":115095},{"date":"2025-03-31","open":14866,"high":15100,"low":14679,"close":15007,"volume":178210},{"date":"2025-04-01","open":14988,"high":15353,"low":14913,"close":15306,"volume":210749},{"date":"2025-04-02","open":15334,"high":15671,"low":15222,"close":15465,"volume":181999},{"date":"2025-04-03","open":15147,"high":15465,"low":15081,"close":15390,"volume":131150},{"date":"2025-04-04","open":15250,"high":15306,"low":15091,"close":15297,"volume":124544},{"date":"2025-04-07","open":14847,"high":15119,"low":14464,"close":15025,"volume":134285},{"date":"2025-04-08","open":15203,"high":15353,"low":15007,"close":15138,"volume":112117},{"date":"2025-04-09","open":14922,"high":15138,"low":14857,"close":15016,"volume":120177},{"date":"2025-04-10","open":15381,"high":15381,"low":14791,"close":15166,"volume":122099},{"date":"2025-04-11","open":15016,"high":15213,"low":14932,"close":14997,"volume":151543},{"date":"2025-04-14","open":14979,"high":15269,"low":14904,"close":15250,"volume":104860},{"date":"2025-04-15","open":15250,"high":15344,"low":15203,"close":15250,"volume":79048},{"date":"2025-04-16","open":15400,"high":15671,"low":15325,"close":15671,"volume":180946},{"date":"2025-04-17","open":15812,"high":15812,"low":15465,"close":15521,"volume":91123},{"date":"2025-04-18","open":15493,"high":15634,"low":15447,"close":15531,"volume":57379},{"date":"2025-04-21","open":15531,"high":15887,"low":15484,"close":15877,"volume":114035},{"date":"2025-04-22","open":15915,"high":16093,"low":15821,"close":16074,"volume":161414},{"date":"2025-04-23","open":16270,"high":16270,"low":15887,"close":15990,"volume":94980},{"date":"2025-04-24","open":15961,"high":16196,"low":15887,"close":16102,"volume":119830},{"date":"2025-04-25","open":16027,"high":16177,"low":15821,"close":16102,"volume":122337},{"date":"2025-04-28","open":16036,"high":16289,"low":15877,"close":16252,"volume":114416},{"date":"2025-04-29","open":16233,"high":16785,"low":16224,"close":16645,"volume":205225},{"date":"2025-04-30","open":16495,"high":17338,"low":16486,"close":17122,"volume":251150},{"date":"2025-05-02","open":16991,"high":17506,"low":16851,"close":17356,"volume":176300},{"date":"2025-05-07","open":17675,"high":17684,"low":17122,"close":17618,"volume":165659},{"date":"2025-05-08","open":17544,"high":18283,"low":17441,"close":18218,"volume":252284},{"date":"2025-05-09","open":18255,"high":18536,"low":18040,"close":18283,"volume":114579},{"date":"2025-05-12","open":18358,"high":18452,"low":18077,"close":18424,"volume":179059},{"date":"2025-05-13","open":18302,"high":18442,"low":17628,"close":18255,"volume":213252},{"date":"2025-05-14","open":18349,"high":18442,"low":18133,"close":18395,"volume":138285},{"date":"2025-05-15","open":18161,"high":18218,"low":17469,"close":17647,"volume":249782},{"date":"2025-05-16","open":17703,"high":17806,"low":17235,"close":17684,"volume":174836},{"date":"2025-05-19","open":17731,"high":17759,"low":17506,"close":17572,"volume":83830},{"date":"2025-05-20","open":17787,"high":17890,"low":17600,"close":17675,"volume":75383},{"date":"2025-05-21","open":17684,"high":17703,"low":17132,"close":17553,"volume":170196},{"date":"2025-05-22","open":17375,"high":17562,"low":16991,"close":17047,"volume":116610},{"date":"2025-05-23","open":17038,"high":17150,"low":16804,"close":16991,"volume":89481},{"date":"2025-05-26","open":16982,"high":17356,"low":16823,"close":17328,"volume":82557},{"date":"2025-05-27","open":17188,"high":17675,"low":17029,"close":17094,"volume":72404},{"date":"2025-05-28","open":16982,"high":17703,"low":16982,"close":17375,"volume":146994},{"date":"2025-05-29","open":17684,"high":18105,"low":17562,"close":17956,"volume":195503},{"date":"2025-05-30","open":18077,"high":18395,"low":17525,"close":17693,"volume":206808},{"date":"2025-06-02","open":17703,"high":17862,"low":17431,"close":17487,"volume":104959},{"date":"2025-06-04","open":18527,"high":21017,"low":18395,"close":20830,"volume":1136734},{"date":"2025-06-05","open":22702,"high":22702,"low":19753,"close":20127,"volume":959600},{"date":"2025-06-09","open":20970,"high":23264,"low":20970,"close":21859,"volume":945984},{"date":"2025-06-10","open":22749,"high":22795,"low":20970,"close":21204,"volume":489442},{"date":"2025-06-11","open":20689,"high":21251,"low":20595,"close":21064,"volume":405629},{"date":"2025-06-12","open":20783,"high":21064,"low":20268,"close":20361,"volume":549517},{"date":"2025-06-13","open":20502,"high":20642,"low":19659,"close":19893,"volume":310365},{"date":"2025-06-16","open":19706,"high":20689,"low":19706,"close":20595,"volume":225858},{"date":"2025-06-17","open":20876,"high":20923,"low":19893,"close":20221,"volume":261787},{"date":"2025-06-18","open":20081,"high":20408,"low":19753,"close":19940,"volume":160469},{"date":"2025-06-19","open":20081,"high":20736,"low":20034,"close":20455,"volume":191463},{"date":"2025-06-20","open":20783,"high":20783,"low":20315,"close":20502,"volume":133607},{"date":"2025-06-23","open":20034,"high":20408,"low":19893,"close":20174,"volume":180641},{"date":"2025-06-24","open":20595,"high":20783,"low":20268,"close":20642,"volume":163183},{"date":"2025-06-25","open":20876,"high":20923,"low":19893,"close":20127,"volume":343762},{"date":"2025-06-26","open":20221,"high":20455,"low":19800,"close":20174,"volume":145060},{"date":"2025-06-27","open":20221,"high":20783,"low":20034,"close":20221,"volume":224700},{"date":"2025-06-30","open":20595,"high":21017,"low":20408,"close":20595,"volume":247505},{"date":"2025-07-01","open":21110,"high":22281,"low":21064,"close":21578,"volume":605072},{"date":"2025-07-02","open":21719,"high":22000,"low":20830,"close":21532,"volume":241248},{"date":"2025-07-03","open":22000,"high":22000,"low":20970,"close":21438,"volume":203489},{"date":"2025-07-04","open":21438,"high":21438,"low":20361,"close":20455,"volume":278802},{"date":"2025-07-07","open":20783,"high":22140,"low":20736,"close":21625,"volume":359099},{"date":"2025-07-08","open":21578,"high":22234,"low":21251,"close":22047,"volume":210055},{"date":"2025-07-09","open":22515,"high":22936,"low":21953,"close":22936,"volume":257705},{"date":"2025-07-10","open":23404,"high":24668,"low":22234,"close":23966,"volume":633849},{"date":"2025-07-11","open":23732,"high":23966,"low":22936,"close":22983,"volume":450019},{"date":"2025-07-14","open":23310,"high":24106,"low":22889,"close":23825,"volume":234826},{"date":"2025-07-15","open":23872,"high":24059,"low":23498,"close":23825,"volume":186407},{"date":"2025-07-16","open":23544,"high":23732,"low":22889,"close":23076,"volume":216677},{"date":"2025-07-17","open":22936,"high":23123,"low":22468,"close":22842,"volume":219247},{"date":"2025-07-18","open":22936,"high":22936,"low":22187,"close":22608,"volume":189546},{"date":"2025-07-21","open":22187,"high":22795,"low":21953,"close":22374,"volume":175636},{"date":"2025-07-22","open":22468,"high":22608,"low":22140,"close":22281,"volume":139921},{"date":"2025-07-23","open":22468,"high":22515,"low":21578,"close":21859,"volume":145978},{"date":"2025-07-24","open":22000,"high":22327,"low":21251,"close":21391,"volume":204021},{"date":"2025-07-25","open":21064,"high":21438,"low":20642,"close":20923,"volume":213415},{"date":"2025-07-28","open":20876,"high":21110,"low":20268,"close":20595,"volume":192005},{"date":"2025-07-29","open":20502,"high":20876,"low":20408,"close":20783,"volume":143996},{"date":"2025-07-30","open":20736,"high":20970,"low":20502,"close":20595,"volume":104094},{"date":"2025-07-31","open":20595,"high":20970,"low":20502,"close":20923,"volume":162188},{"date":"2025-08-01","open":20642,"high":20830,"low":19425,"close":19519,"volume":230013},{"date":"2025-08-04","open":19378,"high":19847,"low":19285,"close":19659,"volume":130748},{"date":"2025-08-05","open":19893,"high":20081,"low":19332,"close":19613,"volume":165216},{"date":"2025-08-06","open":19425,"high":19753,"low":19378,"close":19613,"volume":83002},{"date":"2025-08-07","open":19659,"high":19893,"low":19519,"close":19893,"volume":48304},{"date":"2025-08-08","open":19847,"high":19987,"low":19472,"close":19613,"volume":93070},{"date":"2025-08-11","open":19566,"high":19800,"low":19004,"close":19238,"volume":145189},{"date":"2025-08-12","open":19332,"high":19613,"low":19144,"close":19238,"volume":112044},{"date":"2025-08-13","open":19378,"high":19425,"low":18714,"close":19098,"volume":140678},{"date":"2025-08-14","open":19051,"high":19191,"low":18723,"close":18770,"volume":110343},{"date":"2025-08-18","open":18723,"high":18817,"low":18302,"close":18489,"volume":113340},{"date":"2025-08-19","open":18648,"high":18667,"low":18349,"close":18377,"volume":113002},{"date":"2025-08-20","open":18367,"high":18527,"low":17974,"close":18386,"volume":130397},{"date":"2025-08-21","open":18527,"high":18620,"low":18386,"close":18489,"volume":87245},{"date":"2025-08-22","open":18536,"high":18770,"low":18442,"close":18564,"volume":59798},{"date":"2025-08-25","open":18770,"high":18817,"low":18545,"close":18704,"volume":71125},{"date":"2025-08-26","open":18630,"high":18723,"low":18414,"close":18667,"volume":85856},{"date":"2025-08-27","open":18667,"high":18817,"low":18583,"close":18592,"volume":65001},{"date":"2025-08-28","open":18630,"high":19519,"low":18573,"close":19238,"volume":146052},{"date":"2025-08-29","open":19425,"high":19613,"low":19285,"close":19425,"volume":103009},{"date":"2025-09-01","open":19659,"high":19659,"low":19051,"close":19378,"volume":158470},{"date":"2025-09-02","open":19472,"high":19566,"low":19098,"close":19191,"volume":70227},{"date":"2025-09-03","open":19004,"high":19519,"low":18957,"close":19285,"volume":130957},{"date":"2025-09-04","open":19098,"high":19472,"low":19098,"close":19332,"volume":36030},{"date":"2025-09-05","open":19332,"high":19566,"low":19191,"close":19285,"volume":57246},{"date":"2025-09-08","open":19191,"high":19472,"low":19098,"close":19332,"volume":43321},{"date":"2025-09-09","open":19332,"high":19659,"low":19144,"close":19472,"volume":75525},{"date":"2025-09-10","open":19753,"high":19940,"low":19566,"close":19753,"volume":124357},{"date":"2025-09-11","open":19753,"high":19940,"low":19566,"close":19893,"volume":90403},{"date":"2025-09-12","open":20315,"high":20455,"low":19987,"close":20127,"volume":124676},{"date":"2025-09-15","open":20127,"high":20923,"low":20034,"close":20830,"volume":234468},{"date":"2025-09-16","open":21064,"high":21251,"low":20268,"close":20361,"volume":190630},{"date":"2025-09-17","open":20689,"high":20689,"low":19940,"close":20034,"volume":85313},{"date":"2025-09-18","open":20126,"high":20172,"low":19567,"close":19753,"volume":125608},{"date":"2025-09-19","open":21200,"high":21250,"low":20900,"close":21100,"volume":87976},{"date":"2025-09-22","open":19753,"high":20034,"low":19519,"close":19613,"volume":112868},{"date":"2025-09-23","open":19519,"high":19753,"low":19378,"close":19472,"volume":61431},{"date":"2025-09-24","open":19519,"high":19519,"low":19098,"close":19425,"volume":130044},{"date":"2025-09-25","open":19472,"high":19613,"low":19238,"close":19332,"volume":92404},{"date":"2025-09-26","open":19191,"high":19332,"low":18723,"close":18957,"volume":74393},{"date":"2025-09-29","open":19144,"high":19238,"low":18957,"close":19004,"volume":37082},{"date":"2025-09-30","open":18910,"high":19191,"low":18723,"close":19004,"volume":56407},{"date":"2025-10-01","open":19051,"high":19051,"low":18676,"close":18723,"volume":75549},{"date":"2025-10-02","open":18770,"high":19145,"low":18685,"close":18817,"volume":89621},{"date":"2025-10-10","open":18583,"high":18770,"low":18452,"close":18452,"volume":79047},{"date":"2025-10-13","open":18433,"high":18433,"low":18021,"close":18236,"volume":82722},{"date":"2025-10-14","open":18058,"high":18339,"low":18002,"close":18208,"volume":78712},{"date":"2025-10-15","open":18330,"high":18667,"low":18227,"close":18414,"volume":108003},{"date":"2025-10-16","open":18395,"high":18770,"low":18283,"close":18433,"volume":108777},{"date":"2025-10-17","open":18349,"high":18349,"low":17918,"close":17974,"volume":133571},{"date":"2025-10-20","open":17974,"high":18208,"low":17853,"close":18199,"volume":117351},{"date":"2025-10-21","open":18658,"high":18658,"low":18087,"close":18143,"volume":145992},{"date":"2025-10-22","open":18171,"high":18573,"low":17974,"close":18573,"volume":151682},{"date":"2025-10-23","open":18452,"high":18527,"low":18087,"close":18133,"volume":180064},{"date":"2025-10-24","open":18190,"high":18274,"low":17918,"close":17965,"volume":133243},{"date":"2025-10-27","open":17965,"high":18208,"low":17956,"close":18115,"volume":103333},{"date":"2025-10-28","open":18152,"high":18358,"low":17927,"close":18049,"volume":131490},{"date":"2025-10-29","open":18208,"high":18218,"low":17759,"close":17843,"volume":137525},{"date":"2025-10-30","open":17796,"high":17927,"low":17721,"close":17824,"volume":116312},{"date":"2025-10-31","open":17918,"high":17974,"low":17750,"close":17796,"volume":111221},{"date":"2025-11-03","open":17871,"high":17946,"low":17637,"close":17750,"volume":148935,"rsi_14":40.89,"sma_20":19473.5,"sma_60":20259.17,"sma_120":20933.0},{"date":"2025-11-04","open":17600,"high":17909,"low":17562,"close":17740,"volume":109191,"rsi_14":35.48,"sma_20":19406.0,"sma_60":20225.0,"sma_120":20928.75},{"date":"2025-11-05","open":17890,"high":17890,"low":17188,"close":17497,"volume":165597,"rsi_14":31.62,"sma_20":19340.5,"sma_60":20187.33,"sma_120":20921.75},{"date":"2025-11-06","open":17665,"high":18096,"low":17450,"close":17965,"volume":167783,"rsi_14":49.82,"sma_20":19297.5,"sma_60":20158.0,"sma_120":20917.67},{"date":"2025-11-07","open":17909,"high":18068,"low":17609,"close":17890,"volume":130531,"rsi_14":43.58,"sma_20":19267.5,"sma_60":20122.33,"sma_120":20914.42},{"date":"2025-11-10","open":18152,"high":18957,"low":18077,"close":18910,"volume":223280,"rsi_14":61.39,"sma_20":19303.5,"sma_60":20109.83,"sma_120":20919.0},{"date":"2025-11-11","open":18770,"high":19051,"low":18283,"close":18377,"volume":157000,"rsi_14":47.17,"sma_20":19312.5,"sma_60":20094.5,"sma_120":20925.5},{"date":"2025-11-12","open":18377,"high":19051,"low":18330,"close":19051,"volume":178760,"rsi_14":62.37,"sma_20":19346.5,"sma_60":20091.17,"sma_120":20937.67},{"date":"2025-11-13","open":18910,"high":19004,"low":18648,"close":18723,"volume":106409,"rsi_14":59.81,"sma_20":19362.0,"sma_60":20084.5,"sma_120":20947.92},{"date":"2025-11-14","open":18723,"high":18723,"low":18264,"close":18264,"volume":120775,"rsi_14":51.79,"sma_20":19377.5,"sma_60":20075.5,"sma_120":20953.17},{"date":"2025-11-17","open":18405,"high":18695,"low":18264,"close":18564,"volume":123053,"rsi_14":55.84,"sma_20":19397.0,"sma_60":20076.83,"sma_120":20962.17},{"date":"2025-11-18","open":18489,"high":18630,"low":18190,"close":18283,"volume":110353,"rsi_14":54.91,"sma_20":19404.5,"sma_60":20075.17,"sma_120":20973.17},{"date":"2025-11-19","open":18442,"high":18536,"low":18087,"close":18517,"volume":106977,"rsi_14":57.37,"sma_20":19401.5,"sma_60":20077.5,"sma_120":20986.75},{"date":"2025-11-20","open":18489,"high":18817,"low":18489,"close":18583,"volume":107850,"rsi_14":58.3,"sma_20":19425.5,"sma_60":20079.17,"sma_120":20997.92},{"date":"2025-11-21","open":18517,"high":18555,"low":18227,"close":18555,"volume":73151,"rsi_14":58.53,"sma_20":19457.0,"sma_60":20079.0,"sma_120":21010.92},{"date":"2025-11-24","open":18630,"high":18714,"low":18246,"close":18433,"volume":131530,"rsi_14":57.17,"sma_20":19474.0,"sma_60":20074.17,"sma_120":21020.33},{"date":"2025-11-25","open":18480,"high":18498,"low":18087,"close":18105,"volume":106064,"rsi_14":56.19,"sma_20":19477.0,"sma_60":20064.17,"sma_120":21021.67},{"date":"2025-11-26","open":18349,"high":18817,"low":18171,"close":18583,"volume":112828,"rsi_14":56.27,"sma_20":19516.5,"sma_60":20064.0,"sma_120":21029.58},{"date":"2025-11-27","open":18592,"high":18817,"low":18545,"close":18620,"volume":70005,"rsi_14":57.47,"sma_20":19559.0,"sma_60":20053.0,"sma_120":21039.67},{"date":"2025-11-28","open":18658,"high":19098,"low":18630,"close":18957,"volume":90912,"rsi_14":50.56,"sma_20":19621.0,"sma_60":20044.67,"sma_120":21023.0},{"date":"2025-12-01","open":19004,"high":19098,"low":18480,"close":18611,"volume":85200,"rsi_14":52.91,"sma_20":19667.0,"sma_60":20031.0,"sma_120":21009.5},{"date":"2025-12-02","open":18555,"high":18658,"low":18480,"close":18545,"volume":96327,"rsi_14":42.58,"sma_20":19710.0,"sma_60":20019.5,"sma_120":20980.0},{"date":"2025-12-03","open":18555,"high":19051,"low":18498,"close":18957,"volume":92628,"rsi_14":53.35,"sma_20":19788.0,"sma_60":20013.67,"sma_120":20960.0},{"date":"2025-12-04","open":18817,"high":19285,"low":18714,"close":19285,"volume":157683,"rsi_14":65.18,"sma_20":19858.5,"sma_60":20012.83,"sma_120":20944.17},{"date":"2025-12-05","open":19144,"high":19332,"low":18817,"close":19144,"volume":88523,"rsi_14":59.06,"sma_20":19925.5,"sma_60":20010.33,"sma_120":20933.33},{"date":"2025-12-08","open":19285,"high":19332,"low":18817,"close":19004,"volume":74140,"rsi_14":61.77,"sma_20":19930.5,"sma_60":20004.5,"sma_120":20925.42},{"date":"2025-12-09","open":19051,"high":19144,"low":18817,"close":18910,"volume":85101,"rsi_14":56.73,"sma_20":19959.0,"sma_60":19994.5,"sma_120":20910.42},{"date":"2025-12-10","open":18957,"high":19378,"low":18770,"close":19004,"volume":98970,"rsi_14":57.14,"sma_20":19956.5,"sma_60":19981.17,"sma_120":20899.58},{"date":"2025-12-11","open":19191,"high":19870,"low":18957,"close":19800,"volume":295416,"rsi_14":66.75,"sma_20":20014.0,"sma_60":19979.5,"sma_120":20898.33},{"date":"2025-12-12","open":19893,"high":20361,"low":19285,"close":20127,"volume":220166,"rsi_14":71.6,"sma_20":20113.5,"sma_60":19979.5,"sma_120":20895.42},{"date":"2025-12-15","open":20034,"high":20361,"low":19800,"close":19893,"volume":160895,"rsi_14":73.35,"sma_20":20184.5,"sma_60":19962.83,"sma_120":20890.0},{"date":"2025-12-16","open":19847,"high":20127,"low":19566,"close":19893,"volume":135112,"rsi_14":69.55,"sma_20":20270.5,"sma_60":19954.5,"sma_120":20887.5},{"date":"2025-12-17","open":20081,"high":20127,"low":19659,"close":20034,"volume":143762,"rsi_14":70.46,"sma_20":20351.5,"sma_60":19954.5,"sma_120":20882.08},{"date":"2025-12-18","open":19659,"high":20127,"low":19613,"close":19847,"volume":103590,"rsi_14":63.46,"sma_20":20419.0,"sma_60":19954.5,"sma_120":20879.58},{"date":"2025-12-19","open":20034,"high":20127,"low":19659,"close":19893,"volume":74024,"rsi_14":71.34,"sma_20":20490.5,"sma_60":19957.0,"sma_120":20877.08},{"date":"2025-12-22","open":19940,"high":19940,"low":19566,"close":19753,"volume":93797,"rsi_14":69.6,"sma_20":20561.0,"sma_60":19959.5,"sma_120":20872.92},{"date":"2025-12-23","open":19893,"high":19940,"low":19378,"close":19425,"volume":59087,"rsi_14":57.81,"sma_20":20631.5,"sma_60":19958.67,"sma_120":20862.5},{"date":"2025-12-24","open":19472,"high":19566,"low":19191,"close":19472,"volume":88748,"rsi_14":53.45,"sma_20":20679.0,"sma_60":19959.5,"sma_120":20843.75},{"date":"2025-12-26","open":19425,"high":19519,"low":19144,"close":19238,"volume":60979,"rsi_14":51.67,"sma_20":20712.0,"sma_60":19957.83,"sma_120":20823.33},{"date":"2025-12-29","open":19098,"high":19425,"low":18770,"close":19285,"volume":107484,"rsi_14":55.17,"sma_20":20729.5,"sma_60":19963.67,"sma_120":20804.17},{"date":"2025-12-30","open":19051,"high":19472,"low":19051,"close":19332,"volume":70430,"rsi_14":57.89,"sma_20":20768.0,"sma_60":19969.5,"sma_120":20794.17},{"date":"2026-01-02","open":19613,"high":19613,"low":18686,"close":18686,"volume":109710,"rsi_14":45.06,"sma_20":20775.5,"sma_60":19963.83,"sma_120":20768.0},{"date":"2026-01-05","open":18770,"high":19051,"low":18630,"close":18686,"volume":78092,"rsi_14":27.03,"sma_20":20761.0,"sma_60":19963.17,"sma_120":20738.08},{"date":"2026-01-06","open":18723,"high":18910,"low":18601,"close":18648,"volume":88091,"rsi_14":15.35,"sma_20":20727.0,"sma_60":19961.0,"sma_120":20699.92},{"date":"2026-01-07","open":18639,"high":18648,"low":18274,"close":18414,"volume":102553,"rsi_14":15.35,"sma_20":20688.0,"sma_60":19960.33,"sma_120":20650.5},{"date":"2026-01-08","open":18367,"high":18433,"low":17993,"close":18199,"volume":102240,"rsi_14":13.94,"sma_20":20645.0,"sma_60":19959.67,"sma_120":20607.92},{"date":"2026-01-09","open":18330,"high":18564,"low":18190,"close":18283,"volume":62085,"rsi_14":11.84,"sma_20":20611.5,"sma_60":19961.0,"sma_120":20558.58},{"date":"2026-01-12","open":18283,"high":18470,"low":18143,"close":18414,"volume":70828,"rsi_14":17.99,"sma_20":20580.0,"sma_60":19961.0,"sma_120":20510.42},{"date":"2026-01-13","open":18433,"high":18887,"low":18311,"close":18527,"volume":120710,"rsi_14":20.33,"sma_20":20512.0,"sma_60":19962.67,"sma_120":20469.92},{"date":"2026-01-14","open":18573,"high":19285,"low":18452,"close":19051,"volume":143057,"rsi_14":36.93,"sma_20":20454.5,"sma_60":19981.83,"sma_120":20436.17},{"date":"2026-01-15","open":19051,"high":19425,"low":18864,"close":19098,"volume":91216,"rsi_14":43.19,"sma_20":20412.0,"sma_60":19997.83,"sma_120":20404.92},{"date":"2026-01-16","open":19285,"high":19472,"low":18957,"close":19004,"volume":86887,"rsi_14":84.48,"sma_20":15700.5,"sma_60":15402.67,"sma_120":15715.33},{"date":"2026-01-19","open":19051,"high":19191,"low":18864,"close":19098,"volume":68260,"rsi_14":46.96,"sma_20":20314.5,"sma_60":20022.5,"sma_120":20346.58},{"date":"2026-01-20","open":19004,"high":19987,"low":19004,"close":19753,"volume":166200,"rsi_14":58.01,"sma_20":20309.5,"sma_60":20051.33,"sma_120":20327.83},{"date":"2026-01-21","open":19332,"high":19800,"low":19098,"close":19238,"volume":128784,"rsi_14":48.62,"sma_20":20274.5,"sma_60":20074.0,"sma_120":20308.67},{"date":"2026-01-22","open":19144,"high":19519,"low":19098,"close":19332,"volume":118370,"rsi_14":61.39,"sma_20":20252.0,"sma_60":20095.67,"sma_120":20294.5},{"date":"2026-01-23","open":19285,"high":19800,"low":19238,"close":19706,"volume":117859,"rsi_14":65.89,"sma_20":20267.0,"sma_60":20125.17,"sma_120":20286.58},{"date":"2026-01-26","open":19472,"high":19800,"low":19238,"close":19238,"volume":125327,"rsi_14":58.1,"sma_20":20254.5,"sma_60":20150.0,"sma_120":20272.83},{"date":"2026-01-27","open":19472,"high":19472,"low":19191,"close":19285,"volume":116792,"rsi_14":62.6,"sma_20":20257.0,"sma_60":20176.0,"sma_120":20261.17},{"date":"2026-01-28","open":19332,"high":19706,"low":19238,"close":19566,"volume":129120,"rsi_14":69.41,"sma_20":20272.0,"sma_60":20207.5,"sma_120":20249.08},{"date":"2026-01-29","open":19472,"high":19987,"low":19144,"close":19847,"volume":143333,"rsi_14":71.03,"sma_20":20299.5,"sma_60":20244.83,"sma_120":20252.0},{"date":"2026-01-30","open":19566,"high":19940,"low":19332,"close":19566,"volume":118632,"rsi_14":64.89,"sma_20":20346.5,"sma_60":20277.33,"sma_120":20251.17},{"date":"2026-02-02","open":19613,"high":19893,"low":19285,"close":19378,"volume":113837,"rsi_14":60.81,"sma_20":20383.5,"sma_60":20310.83,"sma_120":20249.08},{"date":"2026-02-03","open":19753,"high":19987,"low":19425,"close":19940,"volume":113204,"rsi_14":61.18,"sma_20":20452.5,"sma_60":20346.0,"sma_120":20252.0},{"date":"2026-02-04","open":19987,"high":21719,"low":19940,"close":21438,"volume":403342,"rsi_14":88.81,"sma_20":16089.5,"sma_60":15523.83,"sma_120":15779.5},{"date":"2026-02-05","open":21251,"high":21578,"low":20830,"close":21157,"volume":223273,"rsi_14":85.94,"sma_20":16455.5,"sma_60":15642.0,"sma_120":15839.5},{"date":"2026-02-06","open":20642,"high":20689,"low":20034,"close":20595,"volume":202059,"rsi_14":80.83,"sma_20":16791.5,"sma_60":15754.5,"sma_120":15894.33},{"date":"2026-02-09","open":21017,"high":21438,"low":20830,"close":21110,"volume":126535,"rsi_14":81.77,"sma_20":17144.0,"sma_60":15871.67,"sma_120":15954.58},{"date":"2026-02-10","open":21344,"high":21438,"low":21017,"close":21204,"volume":145992,"rsi_14":82.01,"sma_20":17496.5,"sma_60":15985.33,"sma_120":16013.58},{"date":"2026-02-11","open":21625,"high":22421,"low":21438,"close":22234,"volume":357349,"rsi_14":83.76,"sma_20":17900.0,"sma_60":16112.67,"sma_120":16084.67},{"date":"2026-02-12","open":22561,"high":23264,"low":22047,"close":22702,"volume":385394,"rsi_14":84.34,"sma_20":18328.0,"sma_60":16248.17,"sma_120":16158.5},{"date":"2026-02-13","open":22842,"high":23404,"low":22632,"close":23170,"volume":199106,"rsi_14":89.0,"sma_20":18778.0,"sma_60":16399.33,"sma_120":16235.58},{"date":"2026-02-19","open":23357,"high":23451,"low":22842,"close":23217,"volume":143914,"rsi_14":91.59,"sma_20":19230.0,"sma_60":16552.33,"sma_120":16313.17},{"date":"2026-02-20","open":23310,"high":23544,"low":23029,"close":23357,"volume":180620,"rsi_14":91.64,"sma_20":19688.0,"sma_60":16703.67,"sma_120":16391.0},{"date":"2026-02-23","open":24106,"high":24200,"low":23498,"close":23778,"volume":197502,"rsi_14":91.84,"sma_20":20169.0,"sma_60":16865.33,"sma_120":16469.75},{"date":"2026-02-24","open":23966,"high":23966,"low":23123,"close":23264,"volume":165864,"rsi_14":87.71,"sma_20":20623.0,"sma_60":17019.33,"sma_120":16545.0},{"date":"2026-02-25","open":23357,"high":23778,"low":22936,"close":23357,"volume":227169,"rsi_14":79.72,"sma_20":22827.5,"sma_60":21242.0,"sma_120":20653.08},{"date":"2026-02-26","open":23264,"high":23404,"low":22421,"close":22561,"volume":251908,"rsi_14":72.62,"sma_20":21521.5,"sma_60":17314.17,"sma_120":16689.5},{"date":"2026-02-27","open":22655,"high":22749,"low":22047,"close":22327,"volume":200314,"rsi_14":57.85,"sma_20":23167.5,"sma_60":21378.83,"sma_120":20715.92},{"date":"2026-03-03","open":22327,"high":22608,"low":22000,"close":22093,"volume":136130,"rsi_14":58.33,"sma_20":23302.5,"sma_60":21434.67,"sma_120":20739.67},{"date":"2026-03-04","open":21485,"high":21719,"low":19893,"close":20549,"volume":349400,"rsi_14":49.65,"sma_20":23340.0,"sma_60":21469.17,"sma_120":20750.08},{"date":"2026-03-05","open":21485,"high":21859,"low":20830,"close":21485,"volume":160794,"rsi_14":52.67,"sma_20":23442.5,"sma_60":21521.5,"sma_120":20770.5},{"date":"2026-03-06","open":21204,"high":21672,"low":20923,"close":21391,"volume":161753,"rsi_14":51.33,"sma_20":23550.0,"sma_60":21564.83,"sma_120":20789.25},{"date":"2026-03-09","open":20736,"high":22327,"low":20408,"close":21812,"volume":229798,"rsi_14":46.72,"sma_20":23650.0,"sma_60":21609.83,"sma_120":20811.33},{"date":"2026-03-10","open":22187,"high":22749,"low":22093,"close":22655,"volume":136068,"rsi_14":49.66,"sma_20":23715.0,"sma_60":21672.33,"sma_120":20841.33},{"date":"2026-03-11","open":22795,"high":23404,"low":22702,"close":23029,"volume":103973,"rsi_14":48.95,"sma_20":23815.0,"sma_60":21744.0,"sma_120":20874.25},{"date":"2026-03-12","open":23217,"high":23217,"low":22795,"close":22795,"volume":89203,"rsi_14":46.94,"sma_20":23932.5,"sma_60":21813.17,"sma_120":20903.83},{"date":"2026-03-13","open":22515,"high":22749,"low":22093,"close":22561,"volume":77977,"rsi_14":44.3,"sma_20":24010.0,"sma_60":21876.5,"sma_120":20928.83},{"date":"2026-03-16","open":22187,"high":23123,"low":22047,"close":22655,"volume":107160,"rsi_14":41.55,"sma_20":24087.5,"sma_60":18884.5,"sma_120":17405.83},{"date":"2026-03-17","open":22936,"high":23217,"low":22842,"close":23123,"volume":83914,"rsi_14":48.94,"sma_20":24135.0,"sma_60":19048.67,"sma_120":17478.67},{"date":"2026-03-18","open":23404,"high":23591,"low":22983,"close":23217,"volume":116184,"rsi_14":48.94,"sma_20":24162.5,"sma_60":19216.33,"sma_120":17550.5},{"date":"2026-03-19","open":23357,"high":23451,"low":22842,"close":23170,"volume":135345,"rsi_14":55.2,"sma_20":24162.5,"sma_60":19383.33,"sma_120":17620.75},{"date":"2026-03-20","open":23170,"high":23591,"low":23029,"close":23264,"volume":144510,"rsi_14":58.2,"sma_20":24165.0,"sma_60":19549.0,"sma_120":17691.33},{"date":"2026-03-23","open":22702,"high":23029,"low":22281,"close":22468,"volume":128991,"rsi_14":52.99,"sma_20":24117.5,"sma_60":19698.17,"sma_120":17755.83},{"date":"2026-03-24","open":22936,"high":23404,"low":22515,"close":22983,"volume":143289,"rsi_14":73.21,"sma_20":24075.0,"sma_60":19857.0,"sma_120":17822.58},{"date":"2026-03-25","open":23404,"high":23451,"low":23076,"close":23264,"volume":90286,"rsi_14":69.39,"sma_20":24075.0,"sma_60":20020.0,"sma_120":17892.67},{"date":"2026-03-26","open":23404,"high":24059,"low":23076,"close":23825,"volume":322345,"rsi_14":74.07,"sma_20":24100.0,"sma_60":20196.33,"sma_120":17967.42},{"date":"2026-03-27","open":23404,"high":23685,"low":22702,"close":23591,"volume":222240,"rsi_14":68.27,"sma_20":24155.0,"sma_60":20368.17,"sma_120":18039.08},{"date":"2026-03-30","open":23053,"high":23200,"low":22612,"close":22955,"volume":92426,"rsi_14":43.8,"sma_20":24135.0,"sma_60":20506.0,"sma_120":18095.5},{"date":"2026-03-31","open":22514,"high":23151,"low":22368,"close":22514,"volume":83326,"rsi_14":36.89,"sma_20":24105.0,"sma_60":20640.67,"sma_120":18147.08},{"date":"2026-04-01","open":23151,"high":23885,"low":22857,"close":23738,"volume":119090,"rsi_14":49.3,"sma_20":24220.0,"sma_60":20791.5,"sma_120":18208.67},{"date":"2026-04-02","open":23738,"high":24130,"low":23200,"close":23542,"volume":168153,"rsi_14":49.65,"sma_20":24275.0,"sma_60":20942.67,"sma_120":18271.5},{"date":"2026-04-03","open":23591,"high":23787,"low":22563,"close":22612,"volume":103265,"rsi_14":43.04,"sma_20":24287.5,"sma_60":21075.5,"sma_120":18327.33},{"date":"2026-04-06","open":22612,"high":22759,"low":22123,"close":22172,"volume":67803,"rsi_14":36.94,"sma_20":24255.0,"sma_60":21201.83,"sma_120":18378.25},{"date":"2026-04-07","open":22123,"high":22710,"low":22123,"close":22221,"volume":98405,"rsi_14":36.54,"sma_20":24180.0,"sma_60":21328.17,"sma_120":18429.92},{"date":"2026-04-08","open":23102,"high":23298,"low":22417,"close":22465,"volume":103074,"rsi_14":38.75,"sma_20":24097.5,"sma_60":21456.0,"sma_120":18486.92},{"date":"2026-04-09","open":22514,"high":23053,"low":22368,"close":22710,"volume":99855,"rsi_14":39.88,"sma_20":24040.0,"sma_60":21588.0,"sma_120":18546.83},{"date":"2026-04-10","open":22759,"high":23249,"low":22759,"close":23151,"volume":53707,"rsi_14":47.74,"sma_20":24017.5,"sma_60":21723.83,"sma_120":18611.0},{"date":"2026-04-13","open":22955,"high":23151,"low":22759,"close":22906,"volume":49392,"rsi_14":42.28,"sma_20":23977.5,"sma_60":21853.83,"sma_120":18674.75},{"date":"2026-04-14","open":23151,"high":24374,"low":23053,"close":24032,"volume":166186,"rsi_14":48.19,"sma_20":23970.0,"sma_60":22001.67,"sma_120":18744.42},{"date":"2026-04-15","open":24374,"high":24668,"low":23934,"close":24374,"volume":139158,"rsi_14":46.58,"sma_20":23975.0,"sma_60":22155.17,"sma_120":18818.42},{"date":"2026-04-16","open":24423,"high":24668,"low":24179,"close":24374,"volume":59275,"rsi_14":48.08,"sma_20":23982.5,"sma_60":22307.67,"sma_120":18891.42},{"date":"2026-04-17","open":24325,"high":24423,"low":23787,"close":24130,"volume":100908,"rsi_14":59.52,"sma_20":23972.5,"sma_60":22455.83,"sma_120":18963.58},{"date":"2026-04-20","open":24423,"high":24962,"low":23983,"close":24423,"volume":106977,"rsi_14":65.85,"sma_20":24020.0,"sma_60":22608.5,"sma_120":19035.25},{"date":"2026-04-21","open":24374,"high":24766,"low":24130,"close":24227,"volume":87743,"rsi_14":54.9,"sma_20":24030.0,"sma_60":22758.0,"sma_120":19104.75},{"date":"2026-04-22","open":24130,"high":24227,"low":23493,"close":23493,"volume":118516,"rsi_14":49.56,"sma_20":23987.5,"sma_60":22895.17,"sma_120":19168.17},{"date":"2026-04-23","open":23885,"high":24570,"low":23836,"close":24423,"volume":136253,"rsi_14":66.37,"sma_20":23962.5,"sma_60":23047.17,"sma_120":19241.17},{"date":"2026-04-24","open":24276,"high":24619,"low":23787,"close":24423,"volume":96356,"rsi_14":72.12,"sma_20":23950.0,"sma_60":23208.83,"sma_120":19312.75},{"date":"2026-04-27","open":24570,"high":24815,"low":24276,"close":24325,"volume":90058,"rsi_14":70.48,"sma_20":24020.0,"sma_60":23374.5,"sma_120":19383.92},{"date":"2026-04-28","open":24374,"high":24472,"low":23885,"close":24032,"volume":107376,"rsi_14":65.09,"sma_20":24097.5,"sma_60":23835.0,"sma_120":22021.25},{"date":"2026-04-29","open":24570,"high":25255,"low":24521,"close":24766,"volume":176391,"rsi_14":68.1,"sma_20":24150.0,"sma_60":23905.0,"sma_120":22040.5},{"date":"2026-04-30","open":24717,"high":25794,"low":24472,"close":25304,"volume":148966,"rsi_14":61.45,"sma_20":24630.0,"sma_60":24229.17,"sma_120":23680.42},{"date":"2026-05-04","open":25941,"high":26038,"low":24032,"close":24374,"volume":155091,"rsi_14":61.36,"sma_20":24330.0,"sma_60":24055.83,"sma_120":22183.33},{"date":"2026-05-06","open":24325,"high":24374,"low":23689,"close":23689,"volume":158207,"rsi_14":47.15,"sma_20":24407.5,"sma_60":24104.17,"sma_120":22225.08},{"date":"2026-05-07","open":24081,"high":24472,"low":23542,"close":24227,"volume":98602,"rsi_14":48.82,"sma_20":24510.0,"sma_60":24135.0,"sma_120":22272.08},{"date":"2026-05-08","open":24130,"high":24179,"low":23787,"close":23934,"volume":102422,"rsi_14":46.62,"sma_20":24585.0,"sma_60":24165.83,"sma_120":22307.5},{"date":"2026-05-11","open":23934,"high":24032,"low":23444,"close":23542,"volume":168198,"rsi_14":45.59,"sma_20":24627.5,"sma_60":24200.0,"sma_120":22344.33},{"date":"2026-05-12","open":23542,"high":23591,"low":22612,"close":23249,"volume":145186,"rsi_14":41.18,"sma_20":24632.5,"sma_60":24220.0,"sma_120":22372.67},{"date":"2026-05-13","open":23200,"high":23298,"low":22563,"close":22661,"volume":96444,"rsi_14":38.89,"sma_20":24620.0,"sma_60":24228.33,"sma_120":22398.92},{"date":"2026-05-14","open":22710,"high":24325,"low":22563,"close":24276,"volume":188361,"rsi_14":54.94,"sma_20":24632.5,"sma_60":24245.83,"sma_120":22443.0},{"date":"2026-05-15","open":24276,"high":29318,"low":23542,"close":27702,"volume":1713856,"rsi_14":65.73,"sma_20":24802.5,"sma_60":24313.33,"sma_120":22513.58},{"date":"2026-05-18","open":26919,"high":26968,"low":24766,"close":25353,"volume":268157,"rsi_14":53.64,"sma_20":24852.5,"sma_60":24332.5,"sma_120":22566.67},{"date":"2026-05-19","open":25157,"high":25206,"low":23493,"close":24472,"volume":362053,"rsi_14":50.54,"sma_20":24870.0,"sma_60":24335.83,"sma_120":22610.17},{"date":"2026-05-20","open":24668,"high":24962,"low":23493,"close":23983,"volume":160115,"rsi_14":49.82,"sma_20":24847.5,"sma_60":24328.33,"sma_120":22648.92},{"date":"2026-05-21","open":24374,"high":24668,"low":23836,"close":24179,"volume":148311,"rsi_14":47.78,"sma_20":24845.0,"sma_60":24316.67,"sma_120":22689.58},{"date":"2026-05-22","open":24472,"high":24962,"low":24227,"close":24766,"volume":71554,"rsi_14":47.97,"sma_20":24910.0,"sma_60":24324.17,"sma_120":22736.33},{"date":"2026-05-26","open":25304,"high":25451,"low":24325,"close":24766,"volume":104971,"rsi_14":51.59,"sma_20":24927.5,"sma_60":24330.0,"sma_120":22786.0},{"date":"2026-05-27","open":24766,"high":25108,"low":23983,"close":24423,"volume":165152,"rsi_14":53.06,"sma_20":24927.5,"sma_60":24344.17,"sma_120":22828.5},{"date":"2026-05-28","open":24619,"high":24962,"low":23983,"close":24619,"volume":120736,"rsi_14":51.68,"sma_20":24942.5,"sma_60":24365.83,"sma_120":22872.33},{"date":"2026-05-29","open":24668,"high":24815,"low":23787,"close":24521,"volume":173404,"rsi_14":52.56,"sma_20":24967.5,"sma_60":24390.0,"sma_120":22912.33},{"date":"2026-06-01","open":24179,"high":24815,"low":24032,"close":24325,"volume":134699,"rsi_14":53.48,"sma_20":24945.0,"sma_60":24438.33,"sma_120":22953.75},{"date":"2026-06-02","open":24619,"high":25745,"low":23983,"close":25745,"volume":174398,"rsi_14":60.08,"sma_20":24967.5,"sma_60":24494.17,"sma_120":23007.83},{"date":"2026-06-04","open":25598,"high":26675,"low":25011,"close":26038,"volume":166416,"rsi_14":63.97,"sma_20":25052.5,"sma_60":24556.67,"sma_120":23060.75},{"date":"2026-06-05","open":26870,"high":26870,"low":24472,"close":25402,"volume":120321,"rsi_14":55.07,"sma_20":25140.0,"sma_60":24600.83,"sma_120":23105.33},{"date":"2026-06-08","open":24227,"high":24815,"low":23395,"close":23787,"volume":126674,"rsi_14":28.95,"sma_20":25117.5,"sma_60":24602.5,"sma_120":23137.42},{"date":"2026-06-09","open":23983,"high":25157,"low":23934,"close":24766,"volume":128140,"rsi_14":46.3,"sma_20":25160.0,"sma_60":24614.17,"sma_120":23179.08},{"date":"2026-06-10","open":24423,"high":25255,"low":23983,"close":24766,"volume":126150,"rsi_14":52.08,"sma_20":25222.5,"sma_60":24630.0,"sma_120":23221.58},{"date":"2026-06-11","open":24374,"high":28779,"low":23934,"close":27360,"volume":712152,"rsi_14":68.45,"sma_20":25432.5,"sma_60":24694.17,"sma_120":23285.33},{"date":"2026-06-12","open":27017,"high":27409,"low":25353,"close":25353,"volume":296562,"rsi_14":55.36,"sma_20":25570.0,"sma_60":24722.5,"sma_120":23324.92},{"date":"2026-06-15","open":25794,"high":26968,"low":25451,"close":26136,"volume":225613,"rsi_14":56.14,"sma_20":25665.0,"sma_60":24755.83,"sma_120":23368.25},{"date":"2026-06-16","open":26479,"high":27898,"low":25549,"close":26724,"volume":394056,"rsi_14":58.33,"sma_20":25615.0,"sma_60":24797.5,"sma_120":23418.67},{"date":"2026-06-17","open":27115,"high":27213,"low":25843,"close":25843,"volume":176366,"rsi_14":52.33,"sma_20":26342.5,"sma_60":25073.33,"sma_120":23772.42},{"date":"2026-06-18","open":25549,"high":26136,"low":24962,"close":25011,"volume":109792,"rsi_14":51.52,"sma_20":25667.5,"sma_60":24836.67,"sma_120":23496.17},{"date":"2026-06-19","open":25206,"high":25402,"low":24472,"close":25011,"volume":91511,"rsi_14":51.91,"sma_20":25720.0,"sma_60":24862.5,"sma_120":23532.42},{"date":"2026-06-22","open":24766,"high":25647,"low":24276,"close":24472,"volume":90920,"rsi_14":50.56,"sma_20":25735.0,"sma_60":24870.0,"sma_120":23563.67},{"date":"2026-06-23","open":24521,"high":25206,"low":22612,"close":23493,"volume":129655,"rsi_14":41.15,"sma_20":25670.0,"sma_60":24855.83,"sma_120":23587.83},{"date":"2026-06-24","open":24325,"high":24325,"low":23004,"close":23493,"volume":150975,"rsi_14":39.76,"sma_20":25605.0,"sma_60":24831.67,"sma_120":23614.92},{"date":"2026-06-25","open":23836,"high":23836,"low":22955,"close":22955,"volume":81851,"rsi_14":40.08,"sma_20":25530.0,"sma_60":24802.5,"sma_120":23637.0},{"date":"2026-06-26","open":23493,"high":23787,"low":21731,"close":22563,"volume":139407,"rsi_14":44.49,"sma_20":25425.0,"sma_60":24795.83,"sma_120":23657.83},{"date":"2026-06-29","open":22270,"high":23885,"low":22270,"close":23689,"volume":111501,"rsi_14":45.22,"sma_20":25382.5,"sma_60":24815.83,"sma_120":23687.83},{"date":"2026-06-30","open":23738,"high":24570,"low":23444,"close":23542,"volume":117423,"rsi_14":44.64,"sma_20":25342.5,"sma_60":24812.5,"sma_120":23716.17},{"date":"2026-07-01","open":23640,"high":24717,"low":23542,"close":24668,"volume":73225,"rsi_14":36.45,"sma_20":25287.5,"sma_60":24831.67,"sma_120":23759.83},{"date":"2026-07-02","open":24619,"high":25843,"low":24423,"close":25108,"volume":93007,"rsi_14":48.54,"sma_20":25240.0,"sma_60":24874.17,"sma_120":23807.25},{"date":"2026-07-03","open":25500,"high":25940,"low":24619,"close":24717,"volume":83320,"rsi_14":41.1,"sma_20":25205.0,"sma_60":24917.5,"sma_120":23851.67},{"date":"2026-07-06","open":24766,"high":25353,"low":24570,"close":25108,"volume":61056,"rsi_14":39.62,"sma_20":25272.5,"sma_60":24966.67,"sma_120":23901.5},{"date":"2026-07-07","open":25647,"high":25892,"low":25060,"close":25794,"volume":91584,"rsi_14":49.68,"sma_20":25325.0,"sma_60":25023.33,"sma_120":23959.08},{"date":"2026-07-08","open":25745,"high":25745,"low":24521,"close":25500,"volume":88667,"rsi_14":53.47,"sma_20":25362.5,"sma_60":25070.83,"sma_120":24013.42},{"date":"2026-07-09","open":25500,"high":25598,"low":24130,"close":24619,"volume":124660,"rsi_14":47.53,"sma_20":25222.5,"sma_60":25095.83,"sma_120":24059.08},{"date":"2026-07-10","open":25157,"high":26870,"low":24717,"close":26234,"volume":158691,"rsi_14":59.78,"sma_20":25267.5,"sma_60":25152.5,"sma_120":24117.5},{"date":"2026-07-13","open":26528,"high":27458,"low":25940,"close":26234,"volume":101248,"rsi_14":67.07,"sma_20":25272.5,"sma_60":25190.0,"sma_120":24171.25},{"date":"2026-07-14","open":26283,"high":26479,"low":25451,"close":25451,"volume":108653,"rsi_14":61.11,"sma_20":25207.5,"sma_60":25208.33,"sma_120":24217.92},{"date":"2026-07-15","open":26087,"high":26234,"low":24962,"close":25157,"volume":90987,"rsi_14":62.86,"sma_20":25172.5,"sma_60":25221.67,"sma_120":24262.92},{"date":"2026-07-16","open":25402,"high":25843,"low":25157,"close":25500,"volume":82393,"rsi_14":67.24,"sma_20":25197.5,"sma_60":25245.0,"sma_120":24310.0},{"date":"2026-07-20","open":25800,"high":26000,"low":24850,"close":25350,"volume":72624,"rsi_14":56.97,"sma_20":25187.5,"sma_60":25251.67,"sma_120":24345.42},{"date":"2026-07-21","open":24900,"high":25700,"low":24100,"close":25150,"volume":74196,"rsi_14":56.63,"sma_20":25195.0,"sma_60":25258.33,"sma_120":24383.75},{"date":"2026-07-22","open":25300,"high":25950,"low":25050,"close":25100,"volume":65623,"rsi_14":49.31,"sma_20":25250.0,"sma_60":25276.67,"sma_120":24420.83},{"date":"2026-07-23","open":25100,"high":25700,"low":25100,"close":25500,"volume":55357,"rsi_14":48.95,"sma_20":25325.0,"sma_60":25285.83,"sma_120":24457.92},{"date":"2026-07-24","open":25150,"high":26500,"low":25150,"close":25750,"volume":58135,"rsi_14":53.57,"sma_20":25440.0,"sma_60":25299.17,"sma_120":24501.25},{"date":"2026-07-27","open":26000,"high":26550,"low":25700,"close":25950,"volume":55610,"rsi_14":52.21,"sma_20":25585.0,"sma_60":25317.5,"sma_120":24545.83},{"date":"2026-07-28","open":25750,"high":26150,"low":25100,"close":25400,"volume":61345,"rsi_14":42.86,"sma_20":25645.0,"sma_60":25331.67,"sma_120":24583.33},{"date":"2026-07-29","open":26100,"high":26600,"low":24550,"close":25100,"volume":139992,"rsi_14":42.86,"sma_20":25697.5,"sma_60":25328.33,"sma_120":24615.83},{"date":"2026-07-30","open":25600,"high":26600,"low":25050,"close":25350,"volume":114276,"rsi_14":51.67,"sma_20":25705.0,"sma_60":25320.0,"sma_120":24652.92},{"date":"2026-07-31","open":25500,"high":25900,"low":24850,"close":25500,"volume":86002,"rsi_14":35.56,"sma_20":25697.5,"sma_60":25330.0,"sma_120":24692.92},{"date":"2026-08-03","open":25700,"high":26600,"low":25350,"close":25500,"volume":101634,"rsi_14":35.56,"sma_20":25710.0,"sma_60":25351.67,"sma_120":24727.92},{"date":"2026-08-04","open":25250,"high":25700,"low":24550,"close":25400,"volume":85309,"rsi_14":42.11,"sma_20":25697.5,"sma_60":25362.5,"sma_120":24748.75},{"date":"2026-08-05","open":25350,"high":26250,"low":25350,"close":25850,"volume":76572,"rsi_14":51.9,"sma_20":25672.5,"sma_60":25385.83,"sma_120":24775.83},{"date":"2026-08-06","open":26200,"high":27100,"low":25850,"close":26900,"volume":78916,"rsi_14":59.14,"sma_20":25715.0,"sma_60":25433.33,"sma_120":24816.67},{"date":"2026-08-07","open":26650,"high":27900,"low":26650,"close":27750,"volume":83277,"rsi_14":75.0,"sma_20":25845.0,"sma_60":25500.0,"sma_120":24860.0},{"date":"2026-08-10","open":28000,"high":28250,"low":27100,"close":27950,"volume":63340,"rsi_14":79.17,"sma_20":25902.5,"sma_60":25580.0,"sma_120":24904.17},{"date":"2026-08-11","open":27900,"high":28750,"low":27800,"close":27950,"volume":64653,"rsi_14":80.0,"sma_20":25960.0,"sma_60":25632.5,"sma_120":24939.17},{"date":"2026-08-12","open":27700,"high":28250,"low":26800,"close":26850,"volume":79675,"rsi_14":62.39,"sma_20":26002.5,"sma_60":25608.33,"sma_120":24960.83},{"date":"2026-08-13","open":26800,"high":27100,"low":26050,"close":26350,"volume":95905,"rsi_14":55.26,"sma_20":26035.0,"sma_60":25615.83,"sma_120":24974.17},{"date":"2026-08-14","open":26350,"high":27000,"low":26150,"close":26800,"volume":99595,"rsi_14":57.14,"sma_20":26072.5,"sma_60":25645.83,"sma_120":24990.83},{"date":"2026-08-18","open":26500,"high":26850,"low":25550,"close":25800,"volume":91765,"rsi_14":53.12,"sma_20":26095.0,"sma_60":25667.5,"sma_120":24997.92},{"date":"2026-08-19","open":25600,"high":25600,"low":24900,"close":25400,"volume":61538,"rsi_14":52.31,"sma_20":26107.5,"sma_60":25679.17,"sma_120":24997.92},{"date":"2026-08-20","open":25400,"high":26350,"low":25300,"close":25500,"volume":97648,"rsi_14":51.18,"sma_20":26127.5,"sma_60":25682.5,"sma_120":25003.33},{"date":"2026-08-21","open":25250,"high":25750,"low":25100,"close":25500,"volume":52922,"rsi_14":50.0,"sma_20":26127.5,"sma_60":25685.83,"sma_120":25007.92},{"date":"2026-08-24","open":25600,"high":25950,"low":25300,"close":25650,"volume":60132,"rsi_14":51.18,"sma_20":26122.5,"sma_60":25697.5,"sma_120":25020.83},{"date":"2026-08-25","open":25550,"high":25800,"low":25050,"close":25500,"volume":65375,"rsi_14":50.78,"sma_20":26100.0,"sma_60":25703.33,"sma_120":25034.58},{"date":"2026-08-26","open":25700,"high":26350,"low":25500,"close":26100,"volume":64902,"rsi_14":51.91,"sma_20":26135.0,"sma_60":25720.83,"sma_120":25055.42},{"date":"2026-08-27","open":26400,"high":26450,"low":25200,"close":25300,"volume":74563,"rsi_14":37.3,"sma_20":26145.0,"sma_60":25728.33,"sma_120":25083.33},{"date":"2026-08-28","open":25250,"high":26250,"low":24900,"close":26200,"volume":92048,"rsi_14":37.8,"sma_20":26187.5,"sma_60":25726.67,"sma_120":25110.42},{"date":"2026-08-31","open":26000,"high":26250,"low":25450,"close":25800,"volume":41796,"rsi_14":33.59,"sma_20":26202.5,"sma_60":25713.33,"sma_120":25135.0},{"date":"2026-09-01","open":25500,"high":26000,"low":25500,"close":25500,"volume":43902,"rsi_14":32.12,"sma_20":26202.5,"sma_60":25705.83,"sma_120":25153.33},{"date":"2026-09-02","open":25400,"high":25800,"low":25200,"close":25550,"volume":60519,"rsi_14":38.79,"sma_20":26210.0,"sma_60":25726.67,"sma_120":25164.58},{"date":"2026-09-03","open":25700,"high":25900,"low":25050,"close":25300,"volume":65976,"rsi_14":40.54,"sma_20":26182.5,"sma_60":25726.67,"sma_120":25170.42},{"date":"2026-09-04","open":25600,"high":25750,"low":25300,"close":25550,"volume":36990,"rsi_14":38.32,"sma_20":26115.0,"sma_60":25730.83,"sma_120":25180.42},{"date":"2026-09-07","open":25750,"high":25800,"low":25300,"close":25550,"volume":42081,"rsi_14":47.13,"sma_20":26005.0,"sma_60":25690.83,"sma_120":25192.5},{"date":"2026-09-08","open":25700,"high":25750,"low":25400,"close":25500,"volume":49203,"rsi_14":51.25,"sma_20":25882.5,"sma_60":25684.17,"sma_120":25203.33},{"date":"2026-09-09","open":25500,"high":25650,"low":25150,"close":25450,"volume":40468,"rsi_14":49.37,"sma_20":25757.5,"sma_60":25663.33,"sma_120":25209.58},{"date":"2026-09-10","open":25400,"high":25550,"low":24950,"close":25300,"volume":95670,"rsi_14":47.56,"sma_20":25680.0,"sma_60":25630.0,"sma_120":25213.75},{"date":"2026-09-11","open":25050,"high":25750,"low":25000,"close":25450,"volume":61495,"rsi_14":47.56,"sma_20":25635.0,"sma_60":25614.17,"sma_120":25219.58},{"date":"2026-09-14","open":25250,"high":25400,"low":24900,"close":25150,"volume":54962,"rsi_14":45.35,"sma_20":25550.0,"sma_60":25606.67,"sma_120":25221.67},{"date":"2026-09-15","open":24900,"high":25100,"low":24200,"close":24500,"volume":57074,"rsi_14":31.4,"sma_20":25485.0,"sma_60":25589.17,"sma_120":25225.83},{"date":"2026-09-16","open":24650,"high":24650,"low":24150,"close":24500,"volume":43703,"rsi_14":38.57,"sma_20":25440.0,"sma_60":25580.83,"sma_120":25225.42},{"date":"2026-09-17","open":24500,"high":24650,"low":24150,"close":24600,"volume":55521,"rsi_14":20.37,"sma_20":25395.0,"sma_60":25590.83,"sma_120":25223.33},{"date":"2026-09-18","open":24700,"high":25850,"low":24100,"close":24250,"volume":92824,"rsi_14":20.75,"sma_20":25332.5,"sma_60":25595.0,"sma_120":25213.33},{"date":"2026-09-21","open":24200,"high":24450,"low":23950,"close":24150,"volume":38086,"rsi_14":22.45,"sma_20":25260.0,"sma_60":25607.5,"sma_120":25205.0},{"date":"2026-09-22","open":24050,"high":24150,"low":23600,"close":23900,"volume":77471,"rsi_14":18.87,"sma_20":25180.0,"sma_60":25621.67,"sma_120":25208.75},{"date":"2026-09-23","open":23950,"high":23950,"low":23400,"close":23750,"volume":81835,"rsi_14":19.61,"sma_20":25062.5,"sma_60":25614.17,"sma_120":25215.0},{"date":"2026-09-28","open":23650,"high":24250,"low":23450,"close":24000,"volume":45567,"rsi_14":19.61,"sma_20":24997.5,"sma_60":25613.33,"sma_120":25212.92},{"date":"2026-09-29","open":24100,"high":24350,"low":23750,"close":24050,"volume":54603,"rsi_14":21.15,"sma_20":24890.0,"sma_60":25594.17,"sma_120":25212.92},{"date":"2026-09-30","open":24150,"high":24250,"low":22950,"close":23400,"volume":130081,"rsi_14":17.19,"sma_20":24770.0,"sma_60":25556.67,"sma_120":25215.42},{"date":"2026-10-01","open":23400,"high":23550,"low":22850,"close":23100,"volume":67309,"rsi_14":15.94,"sma_20":24650.0,"sma_60":25520.83,"sma_120":25219.17},{"date":"2026-10-02","open":22900,"high":23150,"low":22750,"close":23100,"volume":43891,"rsi_14":16.67,"sma_20":24527.5,"sma_60":25478.33,"sma_120":25222.5},{"date":"2026-10-06","open":23000,"high":23200,"low":22200,"close":22750,"volume":96999,"rsi_14":11.43,"sma_20":24400.0,"sma_60":25418.33,"sma_120":25220.83},{"date":"2026-10-07","open":22650,"high":22950,"low":22600,"close":22750,"volume":32611,"rsi_14":12.5,"sma_20":24260.0,"sma_60":25363.33,"sma_120":25217.08},{"date":"2026-10-08","open":22600,"high":22950,"low":22550,"close":22550,"volume":65250,"rsi_14":14.55,"sma_20":24110.0,"sma_60":25320.0,"sma_120":25207.92},{"date":"2026-10-12","open":22550,"high":23150,"low":22400,"close":22400,"volume":74903,"rsi_14":13.79,"sma_20":23955.0,"sma_60":25246.67,"sma_120":25199.58},{"date":"2026-10-13","open":22600,"high":22700,"low":22050,"close":22500,"volume":61345,"rsi_14":13.79,"sma_20":23807.5,"sma_60":25175.0,"sma_120":25182.5},{"date":"2026-10-14","open":22800,"high":23000,"low":22300,"close":22550,"volume":51062,"rsi_14":17.31,"sma_20":23670.0,"sma_60":25117.5,"sma_120":25162.92},{"date":"2026-10-15","open":22750,"high":22750,"low":21950,"close":22500,"volume":69464,"rsi_14":17.65,"sma_20":23522.5,"sma_60":25064.17,"sma_120":25142.92},{"date":"2026-10-16","open":22500,"high":23250,"low":22400,"close":22800,"volume":50120,"rsi_14":28.85,"sma_20":23405.0,"sma_60":25010.0,"sma_120":25127.5},{"date":"2026-10-19","open":22900,"high":23000,"low":22500,"close":22900,"volume":30072,"rsi_14":33.33,"sma_20":23325.0,"sma_60":24969.17,"sma_120":25110.42},{"date":"2026-10-20","open":22700,"high":23650,"low":22700,"close":23250,"volume":58042,"rsi_14":35.85,"sma_20":23262.5,"sma_60":24937.5,"sma_120":25097.92},{"date":"2026-10-21","open":23350,"high":23350,"low":22800,"close":23050,"volume":49910,"rsi_14":32.14,"sma_20":23185.0,"sma_60":24903.33,"sma_120":25090.0},{"date":"2026-10-22","open":22650,"high":23250,"low":22650,"close":22850,"volume":43520,"rsi_14":38.3,"sma_20":23115.0,"sma_60":24859.17,"sma_120":25072.5},{"date":"2026-10-23","open":22800,"high":23000,"low":22525,"close":22750,"volume":29897}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6245.740000000001,"pbr":0.25,"per":3.64,"roa":1.18,"roe":1.43,"grade":"C","comment":"PER 3.63배, ROE 1.43%","revenue":3753726701594.0,"analysis":"PER 3.6배입니다. ROE 1.4%입니다. 시가총액 1.37조. 매출 3.75조, 영업이익 5726.41억.","eps_basis":"TTM","debt_ratio":0.2137420410670694,"market_cap":1368531050250,"net_income":391266743199.0,"total_debt":1157708722650.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.63,"total_assets":6574091559037.0,"total_equity":5416382836387.0,"profit_margin":10.42,"revenue_basis":"TTM","dividend_yield":4.58,"net_income_basis":"TTM","operating_income":572640621365.0,"operating_margin":15.26,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":22750.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":30456.0},{"date":"2017-01-11","close":30407.0},{"date":"2017-01-12","close":30751.0},{"date":"2017-01-13","close":30947.0},{"date":"2017-01-16","close":30653.0},{"date":"2017-01-17","close":30456.0},{"date":"2017-01-18","close":30800.0},{"date":"2017-01-19","close":30751.0},{"date":"2017-01-20","close":31340.0},{"date":"2017-01-23","close":31144.0},{"date":"2017-01-24","close":31733.0},{"date":"2017-01-25","close":32028.0},{"date":"2017-01-26","close":31635.0},{"date":"2017-01-31","close":31881.0},{"date":"2017-02-01","close":31340.0},{"date":"2017-02-02","close":31095.0},{"date":"2017-02-03","close":31389.0},{"date":"2017-02-06","close":32568.0},{"date":"2017-02-07","close":32912.0},{"date":"2017-02-08","close":32667.0},{"date":"2017-02-09","close":31537.0},{"date":"2017-02-10","close":32028.0},{"date":"2017-02-13","close":32421.0},{"date":"2017-02-14","close":32568.0},{"date":"2017-02-15","close":32765.0},{"date":"2017-02-16","close":33354.0},{"date":"2017-02-17","close":33846.0},{"date":"2017-02-20","close":33453.0},{"date":"2017-02-21","close":33354.0},{"date":"2017-02-22","close":33158.0},{"date":"2017-02-23","close":33796.0},{"date":"2017-02-24","close":35811.0},{"date":"2017-02-27","close":35614.0},{"date":"2017-02-28","close":35074.0},{"date":"2017-03-02","close":34091.0},{"date":"2017-03-03","close":32421.0},{"date":"2017-03-06","close":31979.0},{"date":"2017-03-07","close":31881.0},{"date":"2017-03-08","close":32323.0},{"date":"2017-03-09","close":33207.0},{"date":"2017-03-10","close":33256.0},{"date":"2017-03-13","close":32814.0},{"date":"2017-03-14","close":32765.0},{"date":"2017-03-15","close":32667.0},{"date":"2017-03-16","close":31930.0},{"date":"2017-03-17","close":31930.0},{"date":"2017-03-20","close":31635.0},{"date":"2017-03-21","close":31439.0},{"date":"2017-03-22","close":31144.0},{"date":"2017-03-23","close":31782.0},{"date":"2017-03-24","close":32618.0},{"date":"2017-03-27","close":32961.0},{"date":"2017-03-28","close":33158.0},{"date":"2017-03-29","close":32863.0},{"date":"2017-03-30","close":32912.0},{"date":"2017-03-31","close":32912.0},{"date":"2017-04-03","close":32667.0},{"date":"2017-04-04","close":32470.0},{"date":"2017-04-05","close":33256.0},{"date":"2017-04-06","close":32863.0},{"date":"2017-04-07","close":32814.0},{"date":"2017-04-10","close":31782.0},{"date":"2017-04-11","close":31635.0},{"date":"2017-04-12","close":31635.0},{"date":"2017-04-13","close":31488.0},{"date":"2017-04-14","close":31488.0},{"date":"2017-04-17","close":32961.0},{"date":"2017-04-18","close":32814.0},{"date":"2017-04-19","close":33207.0},{"date":"2017-04-20","close":34632.0},{"date":"2017-04-21","close":35123.0},{"date":"2017-04-24","close":35565.0},{"date":"2017-04-25","close":35811.0},{"date":"2017-04-26","close":34140.0},{"date":"2017-04-27","close":33698.0},{"date":"2017-04-28","close":33207.0},{"date":"2017-05-02","close":33060.0},{"date":"2017-05-04","close":34288.0},{"date":"2017-05-08","close":34091.0},{"date":"2017-05-10","close":35123.0},{"date":"2017-05-11","close":36547.0},{"date":"2017-05-12","close":35565.0},{"date":"2017-05-15","close":35467.0},{"date":"2017-05-16","close":35319.0},{"date":"2017-05-17","close":35368.0},{"date":"2017-05-18","close":35761.0},{"date":"2017-05-19","close":35368.0},{"date":"2017-05-22","close":35761.0},{"date":"2017-05-23","close":37039.0},{"date":"2017-05-24","close":37333.0},{"date":"2017-05-25","close":37235.0},{"date":"2017-05-26","close":38463.0},{"date":"2017-05-29","close":39200.0},{"date":"2017-05-30","close":39200.0},{"date":"2017-05-31","close":39200.0},{"date":"2017-06-01","close":39200.0},{"date":"2017-06-02","close":39200.0},{"date":"2017-06-05","close":39200.0},{"date":"2017-06-07","close":39200.0},{"date":"2017-06-08","close":39200.0},{"date":"2017-06-09","close":39200.0},{"date":"2017-06-12","close":39200.0},{"date":"2017-06-13","close":39200.0},{"date":"2017-06-14","close":39200.0},{"date":"2017-06-15","close":39200.0},{"date":"2017-06-16","close":39200.0},{"date":"2017-06-19","close":39200.0},{"date":"2017-06-20","close":39200.0},{"date":"2017-06-21","close":39200.0},{"date":"2017-06-22","close":39200.0},{"date":"2017-06-23","close":39200.0},{"date":"2017-06-26","close":39200.0},{"date":"2017-06-27","close":39200.0},{"date":"2017-06-28","close":39200.0},{"date":"2017-06-29","close":39200.0},{"date":"2017-06-30","close":39200.0},{"date":"2017-07-03","close":39200.0},{"date":"2017-07-04","close":39200.0},{"date":"2017-07-05","close":39200.0},{"date":"2017-07-06","close":39200.0},{"date":"2017-07-07","close":32900.0},{"date":"2017-07-10","close":30500.0},{"date":"2017-07-11","close":30400.0},{"date":"2017-07-12","close":30100.0},{"date":"2017-07-13","close":28500.0},{"date":"2017-07-14","close":28150.0},{"date":"2017-07-17","close":27950.0},{"date":"2017-07-18","close":28250.0},{"date":"2017-07-19","close":28450.0},{"date":"2017-07-20","close":28200.0},{"date":"2017-07-21","close":28700.0},{"date":"2017-07-24","close":28750.0},{"date":"2017-07-25","close":28100.0},{"date":"2017-07-26","close":28100.0},{"date":"2017-07-27","close":28000.0},{"date":"2017-07-28","close":28250.0},{"date":"2017-07-31","close":27600.0},{"date":"2017-08-01","close":28500.0},{"date":"2017-08-02","close":28050.0},{"date":"2017-08-03","close":27550.0},{"date":"2017-08-04","close":27750.0},{"date":"2017-08-07","close":27550.0},{"date":"2017-08-08","close":27750.0},{"date":"2017-08-09","close":27750.0},{"date":"2017-08-10","close":27450.0},{"date":"2017-08-11","close":27000.0},{"date":"2017-08-14","close":27700.0},{"date":"2017-08-16","close":28650.0},{"date":"2017-08-17","close":28300.0},{"date":"2017-08-18","close":28200.0},{"date":"2017-08-21","close":27700.0},{"date":"2017-08-22","close":27200.0},{"date":"2017-08-23","close":26700.0},{"date":"2017-08-24","close":26750.0},{"date":"2017-08-25","close":26550.0},{"date":"2017-08-28","close":26700.0},{"date":"2017-08-29","close":26750.0},{"date":"2017-08-30","close":26700.0},{"date":"2017-08-31","close":27500.0},{"date":"2017-09-01","close":26450.0},{"date":"2017-09-04","close":26150.0},{"date":"2017-09-05","close":25200.0},{"date":"2017-09-06","close":25100.0},{"date":"2017-09-07","close":26200.0},{"date":"2017-09-08","close":25600.0},{"date":"2017-09-11","close":25850.0},{"date":"2017-09-12","close":25700.0},{"date":"2017-09-13","close":25800.0},{"date":"2017-09-14","close":24900.0},{"date":"2017-09-15","close":24250.0},{"date":"2017-09-18","close":22750.0},{"date":"2017-09-19","close":22850.0},{"date":"2017-09-20","close":22650.0},{"date":"2017-09-21","close":22550.0},{"date":"2017-09-22","close":22250.0},{"date":"2017-09-25","close":21300.0},{"date":"2017-09-26","close":21950.0},{"date":"2017-09-27","close":22450.0},{"date":"2017-09-28","close":23250.0},{"date":"2017-09-29","close":22700.0},{"date":"2017-10-10","close":22850.0},{"date":"2017-10-11","close":22450.0},{"date":"2017-10-12","close":23000.0},{"date":"2017-10-13","close":23650.0},{"date":"2017-10-16","close":23850.0},{"date":"2017-10-17","close":23650.0},{"date":"2017-10-18","close":22850.0},{"date":"2017-10-19","close":22900.0},{"date":"2017-10-20","close":22950.0},{"date":"2017-10-23","close":22900.0},{"date":"2017-10-24","close":23000.0},{"date":"2017-10-25","close":22850.0},{"date":"2017-10-26","close":24000.0},{"date":"2017-10-27","close":24050.0},{"date":"2017-10-30","close":25600.0},{"date":"2017-10-31","close":25750.0},{"date":"2017-11-01","close":25650.0},{"date":"2017-11-02","close":26200.0},{"date":"2017-11-03","close":27150.0},{"date":"2017-11-06","close":28050.0},{"date":"2017-11-07","close":27850.0},{"date":"2017-11-08","close":28250.0},{"date":"2017-11-09","close":28200.0},{"date":"2017-11-10","close":28900.0},{"date":"2017-11-13","close":29450.0},{"date":"2017-11-14","close":29800.0},{"date":"2017-11-15","close":29850.0},{"date":"2017-11-16","close":29900.0},{"date":"2017-11-17","close":31100.0},{"date":"2017-11-20","close":30850.0},{"date":"2017-11-21","close":30050.0},{"date":"2017-11-22","close":29850.0},{"date":"2017-11-23","close":29800.0},{"date":"2017-11-24","close":30350.0},{"date":"2017-11-27","close":29800.0},{"date":"2017-11-28","close":30550.0},{"date":"2017-11-29","close":29800.0},{"date":"2017-11-30","close":28850.0},{"date":"2017-12-01","close":28300.0},{"date":"2017-12-04","close":27950.0},{"date":"2017-12-05","close":29000.0},{"date":"2017-12-06","close":28550.0},{"date":"2017-12-07","close":28400.0},{"date":"2017-12-08","close":27150.0},{"date":"2017-12-11","close":27150.0},{"date":"2017-12-12","close":25850.0},{"date":"2017-12-13","close":26150.0},{"date":"2017-12-14","close":28000.0},{"date":"2017-12-15","close":26900.0},{"date":"2017-12-18","close":26450.0},{"date":"2017-12-19","close":26700.0},{"date":"2017-12-20","close":27000.0},{"date":"2017-12-21","close":26450.0},{"date":"2017-12-22","close":26950.0},{"date":"2017-12-26","close":27100.0},{"date":"2017-12-27","close":26700.0},{"date":"2017-12-28","close":26650.0},{"date":"2018-01-02","close":18607.5566},{"date":"2018-01-03","close":18710.5527},{"date":"2018-01-04","close":18367.2383},{"date":"2018-01-05","close":18641.8867},{"date":"2018-01-08","close":18538.8945},{"date":"2018-01-09","close":18744.8828},{"date":"2018-01-10","close":18573.2266},{"date":"2018-01-11","close":18573.2266},{"date":"2018-01-12","close":17955.2637},{"date":"2018-01-15","close":18195.582},{"date":"2018-01-16","close":18367.2383},{"date":"2018-01-17","close":18710.5527},{"date":"2018-01-18","close":19328.5137},{"date":"2018-01-19","close":19328.5137},{"date":"2018-01-22","close":18916.5371},{"date":"2018-01-23","close":19053.8633},{"date":"2018-01-24","close":19156.8594},{"date":"2018-01-25","close":19362.8457},{"date":"2018-01-26","close":19431.5078},{"date":"2018-01-29","close":19362.8457},{"date":"2018-01-30","close":18985.1992},{"date":"2018-01-31","close":18710.5527},{"date":"2018-02-01","close":19431.5078},{"date":"2018-02-02","close":19809.1523},{"date":"2018-02-05","close":18882.207},{"date":"2018-02-06","close":18607.5566},{"date":"2018-02-07","close":18504.5645},{"date":"2018-02-08","close":18401.5664},{"date":"2018-02-09","close":18573.2266},{"date":"2018-02-12","close":18161.252},{"date":"2018-02-13","close":18023.9277},{"date":"2018-02-14","close":17886.6035},{"date":"2018-02-19","close":18023.9277},{"date":"2018-02-20","close":18058.2559},{"date":"2018-02-21","close":18367.2383},{"date":"2018-02-22","close":17989.5957},{"date":"2018-02-23","close":18023.9277},{"date":"2018-02-26","close":17989.5957},{"date":"2018-02-27","close":17886.6035},{"date":"2018-02-28","close":17508.9531},{"date":"2018-03-02","close":16822.3301},{"date":"2018-03-05","close":16856.6641},{"date":"2018-03-06","close":17611.9512},{"date":"2018-03-07","close":17165.6445},{"date":"2018-03-08","close":17783.6035},{"date":"2018-03-09","close":18573.2266},{"date":"2018-03-12","close":19053.8633},{"date":"2018-03-13","close":18847.877},{"date":"2018-03-14","close":18744.8828},{"date":"2018-03-15","close":19225.5215},{"date":"2018-03-16","close":19191.1895},{"date":"2018-03-19","close":19294.1855},{"date":"2018-03-20","close":19259.8535},{"date":"2018-03-21","close":19431.5078},{"date":"2018-03-22","close":19328.5137},{"date":"2018-03-23","close":18573.2266},{"date":"2018-03-26","close":18332.9062},{"date":"2018-03-27","close":18401.5664},{"date":"2018-03-28","close":18229.9121},{"date":"2018-03-29","close":18435.9004},{"date":"2018-03-30","close":18813.5469},{"date":"2018-04-02","close":20255.457},{"date":"2018-04-03","close":19568.834},{"date":"2018-04-04","close":18470.2324},{"date":"2018-04-05","close":17920.9316},{"date":"2018-04-06","close":17474.627},{"date":"2018-04-09","close":17646.2793},{"date":"2018-04-10","close":17543.2852},{"date":"2018-04-11","close":17268.6348},{"date":"2018-04-12","close":17199.9766},{"date":"2018-04-13","close":17096.9785},{"date":"2018-04-16","close":17131.3105},{"date":"2018-04-17","close":17234.3047},{"date":"2018-04-18","close":16890.9941},{"date":"2018-04-19","close":16822.3301},{"date":"2018-04-20","close":16890.9941},{"date":"2018-04-23","close":16753.668},{"date":"2018-04-24","close":16650.6758},{"date":"2018-04-25","close":16685.0039},{"date":"2018-04-26","close":16479.0195},{"date":"2018-04-27","close":16547.6797},{"date":"2018-04-30","close":16822.3301},{"date":"2018-05-02","close":16959.6523},{"date":"2018-05-03","close":16753.668},{"date":"2018-05-04","close":16616.3457},{"date":"2018-05-08","close":16341.6943},{"date":"2018-05-09","close":16238.6973},{"date":"2018-05-10","close":16135.7061},{"date":"2018-05-11","close":16925.3242},{"date":"2018-05-14","close":17165.6445},{"date":"2018-05-15","close":16925.3242},{"date":"2018-05-16","close":16753.668},{"date":"2018-05-17","close":16788.0},{"date":"2018-05-18","close":16959.6523},{"date":"2018-05-21","close":16616.3457},{"date":"2018-05-23","close":16650.6758},{"date":"2018-05-24","close":16616.3457},{"date":"2018-05-25","close":16273.0293},{"date":"2018-05-28","close":16547.6797},{"date":"2018-05-29","close":16582.0117},{"date":"2018-05-30","close":16479.0195},{"date":"2018-05-31","close":16444.6855},{"date":"2018-06-01","close":16582.0117},{"date":"2018-06-04","close":17131.3105},{"date":"2018-06-05","close":16719.3359},{"date":"2018-06-07","close":18298.5781},{"date":"2018-06-08","close":18538.8945},{"date":"2018-06-11","close":18538.8945},{"date":"2018-06-12","close":18126.9199},{"date":"2018-06-14","close":18195.582},{"date":"2018-06-15","close":17577.6191},{"date":"2018-06-18","close":17852.2695},{"date":"2018-06-19","close":17268.6348},{"date":"2018-06-20","close":17886.6035},{"date":"2018-06-21","close":18058.2559},{"date":"2018-06-22","close":18161.252},{"date":"2018-06-25","close":17955.2637},{"date":"2018-06-26","close":17714.9453},{"date":"2018-06-27","close":17714.9453},{"date":"2018-06-28","close":18950.8672},{"date":"2018-06-29","close":18882.207},{"date":"2018-07-02","close":18161.252},{"date":"2018-07-03","close":17955.2637},{"date":"2018-07-04","close":17955.2637},{"date":"2018-07-05","close":17405.9629},{"date":"2018-07-06","close":17817.9375},{"date":"2018-07-09","close":18298.5781},{"date":"2018-07-10","close":18058.2559},{"date":"2018-07-11","close":17920.9316},{"date":"2018-07-12","close":17783.6035},{"date":"2018-07-13","close":17405.9629},{"date":"2018-07-16","close":16925.3242},{"date":"2018-07-17","close":16376.0225},{"date":"2018-07-18","close":16273.0293},{"date":"2018-07-19","close":15998.3818},{"date":"2018-07-20","close":15758.0615},{"date":"2018-07-23","close":15586.4062},{"date":"2018-07-24","close":15655.0664},{"date":"2018-07-25","close":15826.7217},{"date":"2018-07-26","close":15620.7344},{"date":"2018-07-27","close":15620.7344},{"date":"2018-07-30","close":15620.7344},{"date":"2018-07-31","close":15552.0713},{"date":"2018-08-01","close":15826.7217},{"date":"2018-08-02","close":15483.4092},{"date":"2018-08-03","close":15655.0664},{"date":"2018-08-06","close":15655.0664},{"date":"2018-08-07","close":15517.7432},{"date":"2018-08-08","close":15483.4092},{"date":"2018-08-09","close":15140.0986},{"date":"2018-08-10","close":15517.7432},{"date":"2018-08-13","close":15174.4287},{"date":"2018-08-14","close":15243.0898},{"date":"2018-08-16","close":13732.5156},{"date":"2018-08-17","close":13663.8535},{"date":"2018-08-20","close":13698.1836},{"date":"2018-08-21","close":13938.501},{"date":"2018-08-22","close":13698.1836},{"date":"2018-08-23","close":13801.1777},{"date":"2018-08-24","close":13801.1777},{"date":"2018-08-27","close":13801.1777},{"date":"2018-08-28","close":13766.8457},{"date":"2018-08-29","close":13766.8457},{"date":"2018-08-30","close":13766.8457},{"date":"2018-08-31","close":13663.8535},{"date":"2018-09-03","close":13766.8457},{"date":"2018-09-04","close":13766.8457},{"date":"2018-09-05","close":13629.5215},{"date":"2018-09-06","close":13526.5273},{"date":"2018-09-07","close":12771.2402},{"date":"2018-09-10","close":12702.5771},{"date":"2018-09-11","close":13045.8877},{"date":"2018-09-12","close":13354.8711},{"date":"2018-09-13","close":13183.2129},{"date":"2018-09-14","close":13217.5449},{"date":"2018-09-17","close":13045.8877},{"date":"2018-09-18","close":12771.2402},{"date":"2018-09-19","close":12839.9023},{"date":"2018-09-20","close":12977.2266},{"date":"2018-09-21","close":12839.9023},{"date":"2018-09-27","close":12702.5771},{"date":"2018-09-28","close":12942.8945},{"date":"2018-10-01","close":12702.5771},{"date":"2018-10-02","close":12290.6006},{"date":"2018-10-04","close":11947.2881},{"date":"2018-10-05","close":11809.9639},{"date":"2018-10-08","close":11775.6309},{"date":"2018-10-10","close":11603.9746},{"date":"2018-10-11","close":11089.0059},{"date":"2018-10-12","close":11089.0059},{"date":"2018-10-15","close":11294.9941},{"date":"2018-10-16","close":11569.6436},{"date":"2018-10-17","close":11672.6377},{"date":"2018-10-18","close":11844.2939},{"date":"2018-10-19","close":11741.3008},{"date":"2018-10-22","close":11844.2939},{"date":"2018-10-23","close":11363.6562},{"date":"2018-10-24","close":11775.6309},{"date":"2018-10-25","close":11260.6621},{"date":"2018-10-26","close":10917.3496},{"date":"2018-10-29","close":10780.0234},{"date":"2018-10-30","close":10642.6982},{"date":"2018-10-31","close":10745.6943},{"date":"2018-11-01","close":10471.043},{"date":"2018-11-02","close":10711.3613},{"date":"2018-11-05","close":10471.043},{"date":"2018-11-06","close":10471.043},{"date":"2018-11-07","close":10608.3672},{"date":"2018-11-08","close":10711.3613},{"date":"2018-11-09","close":10574.0361},{"date":"2018-11-12","close":10642.6982},{"date":"2018-11-13","close":10677.0293},{"date":"2018-11-14","close":10642.6982},{"date":"2018-11-15","close":10986.0117},{"date":"2018-11-16","close":10951.6807},{"date":"2018-11-19","close":11329.3252},{"date":"2018-11-20","close":11294.9941},{"date":"2018-11-21","close":11706.9668},{"date":"2018-11-22","close":11741.3008},{"date":"2018-11-23","close":11672.6377},{"date":"2018-11-26","close":12015.9512},{"date":"2018-11-27","close":11912.9561},{"date":"2018-11-28","close":11775.6309},{"date":"2018-11-29","close":11706.9668},{"date":"2018-11-30","close":11741.3008},{"date":"2018-12-03","close":11912.9561},{"date":"2018-12-04","close":11741.3008},{"date":"2018-12-05","close":11706.9668},{"date":"2018-12-06","close":11706.9668},{"date":"2018-12-07","close":11569.6436},{"date":"2018-12-10","close":11603.9746},{"date":"2018-12-11","close":11603.9746},{"date":"2018-12-12","close":12084.6143},{"date":"2018-12-13","close":12050.2812},{"date":"2018-12-14","close":12084.6143},{"date":"2018-12-17","close":12530.9189},{"date":"2018-12-18","close":12290.6006},{"date":"2018-12-19","close":12530.9189},{"date":"2018-12-20","close":12496.5869},{"date":"2018-12-21","close":12187.6055},{"date":"2018-12-24","close":12187.6055},{"date":"2018-12-26","close":11981.6172},{"date":"2018-12-27","close":12124.2578},{"date":"2018-12-28","close":12195.5762},{"date":"2019-01-02","close":11874.6406},{"date":"2019-01-03","close":11945.959},{"date":"2019-01-04","close":12302.5557},{"date":"2019-01-07","close":12409.5342},{"date":"2019-01-08","close":12587.832},{"date":"2019-01-09","close":13301.0234},{"date":"2019-01-10","close":13194.0449},{"date":"2019-01-11","close":13336.6836},{"date":"2019-01-14","close":13194.0449},{"date":"2019-01-15","close":13051.4043},{"date":"2019-01-16","close":13087.0664},{"date":"2019-01-17","close":12980.0859},{"date":"2019-01-18","close":13229.7041},{"date":"2019-01-21","close":13229.7041},{"date":"2019-01-22","close":13158.3867},{"date":"2019-01-23","close":13514.9814},{"date":"2019-01-24","close":13015.7461},{"date":"2019-01-25","close":13158.3867},{"date":"2019-01-28","close":13229.7041},{"date":"2019-01-29","close":12980.0859},{"date":"2019-01-30","close":13194.0449},{"date":"2019-01-31","close":13443.6611},{"date":"2019-02-01","close":13443.6611},{"date":"2019-02-07","close":13514.9814},{"date":"2019-02-08","close":13229.7041},{"date":"2019-02-11","close":13087.0664},{"date":"2019-02-12","close":12980.0859},{"date":"2019-02-13","close":13336.6836},{"date":"2019-02-14","close":13657.6182},{"date":"2019-02-15","close":13764.5977},{"date":"2019-02-18","close":13942.8945},{"date":"2019-02-19","close":14049.875},{"date":"2019-02-20","close":13978.5537},{"date":"2019-02-21","close":13907.2354},{"date":"2019-02-22","close":13942.8945},{"date":"2019-02-25","close":13978.5537},{"date":"2019-02-26","close":13657.6182},{"date":"2019-02-27","close":13835.9189},{"date":"2019-02-28","close":13586.2998},{"date":"2019-03-04","close":13871.5771},{"date":"2019-03-05","close":14014.2158},{"date":"2019-03-06","close":13942.8945},{"date":"2019-03-07","close":14049.875},{"date":"2019-03-08","close":13871.5771},{"date":"2019-03-11","close":13978.5537},{"date":"2019-03-12","close":13871.5771},{"date":"2019-03-13","close":14228.1719},{"date":"2019-03-14","close":14014.2158},{"date":"2019-03-15","close":14228.1719},{"date":"2019-03-18","close":14228.1719},{"date":"2019-03-19","close":14014.2158},{"date":"2019-03-20","close":13871.5771},{"date":"2019-03-21","close":13301.0234},{"date":"2019-03-22","close":13336.6836},{"date":"2019-03-25","close":12694.8105},{"date":"2019-03-26","close":13087.0664},{"date":"2019-03-27","close":13229.7041},{"date":"2019-03-28","close":13158.3867},{"date":"2019-03-29","close":13229.7041},{"date":"2019-04-01","close":13408.0029},{"date":"2019-04-02","close":13657.6182},{"date":"2019-04-03","close":13728.9375},{"date":"2019-04-04","close":13657.6182},{"date":"2019-04-05","close":13550.6396},{"date":"2019-04-08","close":13657.6182},{"date":"2019-04-09","close":13764.5977},{"date":"2019-04-10","close":13978.5537},{"date":"2019-04-11","close":14085.5342},{"date":"2019-04-12","close":14228.1719},{"date":"2019-04-15","close":14763.0664},{"date":"2019-04-16","close":14477.7881},{"date":"2019-04-17","close":14620.4287},{"date":"2019-04-18","close":14335.1514},{"date":"2019-04-19","close":14156.8535},{"date":"2019-04-22","close":13978.5537},{"date":"2019-04-23","close":14335.1514},{"date":"2019-04-24","close":13978.5537},{"date":"2019-04-25","close":13942.8945},{"date":"2019-04-26","close":13621.959},{"date":"2019-04-29","close":13800.2568},{"date":"2019-04-30","close":13621.959},{"date":"2019-05-02","close":13800.2568},{"date":"2019-05-03","close":13657.6182},{"date":"2019-05-07","close":13621.959},{"date":"2019-05-08","close":13621.959},{"date":"2019-05-09","close":13372.3438},{"date":"2019-05-10","close":13443.6611},{"date":"2019-05-13","close":13479.3203},{"date":"2019-05-14","close":13514.9814},{"date":"2019-05-15","close":13229.7041},{"date":"2019-05-16","close":13265.3662},{"date":"2019-05-17","close":12659.1494},{"date":"2019-05-20","close":12445.1914},{"date":"2019-05-21","close":12516.5117},{"date":"2019-05-22","close":12124.2578},{"date":"2019-05-23","close":12124.2578},{"date":"2019-05-24","close":12088.5967},{"date":"2019-05-27","close":11910.2998},{"date":"2019-05-28","close":12266.8965},{"date":"2019-05-29","close":11625.0244},{"date":"2019-05-30","close":11696.3428},{"date":"2019-05-31","close":11732.0029},{"date":"2019-06-03","close":11589.3643},{"date":"2019-06-04","close":11482.3838},{"date":"2019-06-05","close":11482.3838},{"date":"2019-06-07","close":11446.7256},{"date":"2019-06-10","close":11553.7041},{"date":"2019-06-11","close":11589.3643},{"date":"2019-06-12","close":11803.3213},{"date":"2019-06-13","close":11838.9805},{"date":"2019-06-14","close":12266.8965},{"date":"2019-06-17","close":11945.959},{"date":"2019-06-18","close":11981.6182},{"date":"2019-06-19","close":12017.2783},{"date":"2019-06-20","close":12302.5557},{"date":"2019-06-21","close":12017.2783},{"date":"2019-06-24","close":12266.8965},{"date":"2019-06-25","close":12302.5557},{"date":"2019-06-26","close":12231.2354},{"date":"2019-06-27","close":12445.1914},{"date":"2019-06-28","close":12231.2354},{"date":"2019-07-01","close":12302.5557},{"date":"2019-07-02","close":12338.2148},{"date":"2019-07-03","close":12195.5762},{"date":"2019-07-04","close":12338.2148},{"date":"2019-07-05","close":12552.1738},{"date":"2019-07-08","close":12231.2354},{"date":"2019-07-09","close":12195.5762},{"date":"2019-07-10","close":12195.5762},{"date":"2019-07-11","close":12409.5342},{"date":"2019-07-12","close":13015.7461},{"date":"2019-07-15","close":12587.832},{"date":"2019-07-16","close":12587.832},{"date":"2019-07-17","close":12302.5557},{"date":"2019-07-18","close":12338.2148},{"date":"2019-07-19","close":12480.8535},{"date":"2019-07-22","close":12266.8965},{"date":"2019-07-23","close":12480.8535},{"date":"2019-07-24","close":12338.2148},{"date":"2019-07-25","close":11732.0029},{"date":"2019-07-26","close":11589.3643},{"date":"2019-07-29","close":11375.4062},{"date":"2019-07-30","close":11304.0869},{"date":"2019-07-31","close":11161.4492},{"date":"2019-08-01","close":11375.4062},{"date":"2019-08-02","close":11197.1074},{"date":"2019-08-05","close":10911.833},{"date":"2019-08-06","close":11197.1074},{"date":"2019-08-07","close":11054.4688},{"date":"2019-08-08","close":11339.7471},{"date":"2019-08-09","close":11197.1074},{"date":"2019-08-12","close":11161.4492},{"date":"2019-08-13","close":11232.7676},{"date":"2019-08-14","close":11232.7676},{"date":"2019-08-16","close":11125.7891},{"date":"2019-08-19","close":11197.1074},{"date":"2019-08-20","close":11304.0869},{"date":"2019-08-21","close":11375.4062},{"date":"2019-08-22","close":11304.0869},{"date":"2019-08-23","close":11125.7891},{"date":"2019-08-26","close":11054.4688},{"date":"2019-08-27","close":10840.5127},{"date":"2019-08-28","close":11018.8096},{"date":"2019-08-29","close":11125.7891},{"date":"2019-08-30","close":11197.1074},{"date":"2019-09-02","close":11232.7676},{"date":"2019-09-03","close":11625.0244},{"date":"2019-09-04","close":11696.3428},{"date":"2019-09-05","close":11518.0449},{"date":"2019-09-06","close":11446.7256},{"date":"2019-09-09","close":11339.7471},{"date":"2019-09-10","close":11446.7256},{"date":"2019-09-11","close":11304.0869},{"date":"2019-09-16","close":11411.0654},{"date":"2019-09-17","close":11375.4062},{"date":"2019-09-18","close":11553.7041},{"date":"2019-09-19","close":11446.7256},{"date":"2019-09-20","close":11589.3643},{"date":"2019-09-23","close":11446.7256},{"date":"2019-09-24","close":11732.0029},{"date":"2019-09-25","close":11518.0449},{"date":"2019-09-26","close":11446.7256},{"date":"2019-09-27","close":11268.4277},{"date":"2019-09-30","close":11339.7471},{"date":"2019-10-01","close":11482.3838},{"date":"2019-10-02","close":11161.4492},{"date":"2019-10-04","close":10983.1504},{"date":"2019-10-07","close":11268.4277},{"date":"2019-10-08","close":11553.7041},{"date":"2019-10-10","close":11268.4277},{"date":"2019-10-11","close":11304.0869},{"date":"2019-10-14","close":11411.0654},{"date":"2019-10-15","close":11553.7041},{"date":"2019-10-16","close":11732.0029},{"date":"2019-10-17","close":11838.9805},{"date":"2019-10-18","close":11767.6621},{"date":"2019-10-21","close":11767.6621},{"date":"2019-10-22","close":11910.2998},{"date":"2019-10-23","close":11803.3213},{"date":"2019-10-24","close":11803.3213},{"date":"2019-10-25","close":11767.6621},{"date":"2019-10-28","close":11660.6836},{"date":"2019-10-29","close":11411.0654},{"date":"2019-10-30","close":11375.4062},{"date":"2019-10-31","close":11268.4277},{"date":"2019-11-01","close":11553.7041},{"date":"2019-11-04","close":13194.0449},{"date":"2019-11-05","close":13015.7461},{"date":"2019-11-06","close":12659.1494},{"date":"2019-11-07","close":12944.4287},{"date":"2019-11-08","close":12409.5342},{"date":"2019-11-11","close":12409.5342},{"date":"2019-11-12","close":12373.874},{"date":"2019-11-13","close":12659.1494},{"date":"2019-11-14","close":12873.1104},{"date":"2019-11-15","close":12766.1289},{"date":"2019-11-18","close":12623.4912},{"date":"2019-11-19","close":12552.1738},{"date":"2019-11-20","close":12587.832},{"date":"2019-11-21","close":12445.1914},{"date":"2019-11-22","close":12445.1914},{"date":"2019-11-25","close":12587.832},{"date":"2019-11-26","close":12659.1494},{"date":"2019-11-27","close":12480.8535},{"date":"2019-11-28","close":12373.874},{"date":"2019-11-29","close":12409.5342},{"date":"2019-12-02","close":12338.2148},{"date":"2019-12-03","close":12195.5762},{"date":"2019-12-04","close":11981.6182},{"date":"2019-12-05","close":12052.9375},{"date":"2019-12-06","close":12052.9375},{"date":"2019-12-09","close":11803.3213},{"date":"2019-12-10","close":11981.6182},{"date":"2019-12-11","close":11767.6621},{"date":"2019-12-12","close":11874.6406},{"date":"2019-12-13","close":12124.2578},{"date":"2019-12-16","close":12124.2578},{"date":"2019-12-17","close":12231.2354},{"date":"2019-12-18","close":12052.9375},{"date":"2019-12-19","close":12052.9375},{"date":"2019-12-20","close":12088.5967},{"date":"2019-12-23","close":12266.8965},{"date":"2019-12-24","close":12409.5342},{"date":"2019-12-26","close":12623.4912},{"date":"2019-12-27","close":12882.625},{"date":"2019-12-30","close":13178.7764},{"date":"2020-01-02","close":12993.6807},{"date":"2020-01-03","close":13030.7002},{"date":"2020-01-06","close":12734.5498},{"date":"2020-01-07","close":12845.6045},{"date":"2020-01-08","close":12401.377},{"date":"2020-01-09","close":12475.415},{"date":"2020-01-10","close":12364.3574},{"date":"2020-01-13","close":12586.4717},{"date":"2020-01-14","close":12734.5498},{"date":"2020-01-15","close":12771.5664},{"date":"2020-01-16","close":12697.5283},{"date":"2020-01-17","close":12734.5498},{"date":"2020-01-20","close":12697.5283},{"date":"2020-01-21","close":12734.5498},{"date":"2020-01-22","close":12734.5498},{"date":"2020-01-23","close":12512.4336},{"date":"2020-01-28","close":11846.0898},{"date":"2020-01-29","close":11883.1113},{"date":"2020-01-30","close":11623.9766},{"date":"2020-01-31","close":11512.9199},{"date":"2020-02-03","close":11290.8057},{"date":"2020-02-04","close":11290.8057},{"date":"2020-02-05","close":11253.7871},{"date":"2020-02-06","close":11994.167},{"date":"2020-02-07","close":11735.0342},{"date":"2020-02-10","close":11735.0342},{"date":"2020-02-11","close":11920.1289},{"date":"2020-02-12","close":12142.2432},{"date":"2020-02-13","close":12105.2246},{"date":"2020-02-14","close":12031.1865},{"date":"2020-02-17","close":12364.3574},{"date":"2020-02-18","close":12216.2822},{"date":"2020-02-19","close":12068.207},{"date":"2020-02-20","close":11549.9385},{"date":"2020-02-21","close":11512.9199},{"date":"2020-02-24","close":11068.6924},{"date":"2020-02-25","close":11142.7295},{"date":"2020-02-26","close":10920.6152},{"date":"2020-02-27","close":10883.5957},{"date":"2020-02-28","close":10550.4248},{"date":"2020-03-02","close":10587.4443},{"date":"2020-03-03","close":10624.4629},{"date":"2020-03-04","close":10661.4834},{"date":"2020-03-05","close":10809.5576},{"date":"2020-03-06","close":10698.501},{"date":"2020-03-09","close":10698.501},{"date":"2020-03-10","close":10661.4834},{"date":"2020-03-11","close":10513.4062},{"date":"2020-03-12","close":10513.4062},{"date":"2020-03-13","close":9698.9883},{"date":"2020-03-16","close":9773.0254},{"date":"2020-03-17","close":9587.9307},{"date":"2020-03-18","close":9180.7217},{"date":"2020-03-19","close":8107.1689},{"date":"2020-03-20","close":8662.4541},{"date":"2020-03-23","close":7922.0742},{"date":"2020-03-24","close":8292.2637},{"date":"2020-03-25","close":9291.7783},{"date":"2020-03-26","close":8847.5498},{"date":"2020-03-27","close":8921.5869},{"date":"2020-03-30","close":8773.5117},{"date":"2020-03-31","close":8921.5869},{"date":"2020-04-01","close":8625.4355},{"date":"2020-04-02","close":8847.5498},{"date":"2020-04-03","close":9180.7217},{"date":"2020-04-06","close":9698.9883},{"date":"2020-04-07","close":9698.9883},{"date":"2020-04-08","close":9958.1201},{"date":"2020-04-09","close":10328.3105},{"date":"2020-04-10","close":10106.1953},{"date":"2020-04-13","close":10032.1582},{"date":"2020-04-14","close":10550.4248},{"date":"2020-04-16","close":10624.4629},{"date":"2020-04-17","close":10624.4629},{"date":"2020-04-20","close":10217.2539},{"date":"2020-04-21","close":9995.1396},{"date":"2020-04-22","close":9847.0625},{"date":"2020-04-23","close":10143.2148},{"date":"2020-04-24","close":9921.1016},{"date":"2020-04-27","close":10254.2734},{"date":"2020-04-28","close":10291.291},{"date":"2020-04-29","close":10439.3682},{"date":"2020-05-04","close":9921.1016},{"date":"2020-05-06","close":10069.1768},{"date":"2020-05-07","close":10624.4629},{"date":"2020-05-08","close":10661.4834},{"date":"2020-05-11","close":10698.501},{"date":"2020-05-12","close":10624.4629},{"date":"2020-05-13","close":10735.5215},{"date":"2020-05-14","close":10735.5215},{"date":"2020-05-15","close":10883.5957},{"date":"2020-05-18","close":10846.5781},{"date":"2020-05-19","close":10846.5781},{"date":"2020-05-20","close":10661.4834},{"date":"2020-05-21","close":10624.4629},{"date":"2020-05-22","close":10587.4443},{"date":"2020-05-25","close":10624.4629},{"date":"2020-05-26","close":10772.5391},{"date":"2020-05-27","close":10735.5215},{"date":"2020-05-28","close":10439.3682},{"date":"2020-05-29","close":10402.3486},{"date":"2020-06-01","close":10550.4248},{"date":"2020-06-02","close":10735.5215},{"date":"2020-06-03","close":10624.4629},{"date":"2020-06-04","close":10809.5576},{"date":"2020-06-05","close":10698.501},{"date":"2020-06-08","close":10624.4629},{"date":"2020-06-09","close":10550.4248},{"date":"2020-06-10","close":10402.3486},{"date":"2020-06-11","close":10402.3486},{"date":"2020-06-12","close":10069.1768},{"date":"2020-06-15","close":9476.873},{"date":"2020-06-16","close":9810.0439},{"date":"2020-06-17","close":10069.1768},{"date":"2020-06-18","close":9995.1396},{"date":"2020-06-19","close":9921.1016},{"date":"2020-06-22","close":9921.1016},{"date":"2020-06-23","close":9995.1396},{"date":"2020-06-24","close":9995.1396},{"date":"2020-06-25","close":9847.0625},{"date":"2020-06-26","close":9921.1016},{"date":"2020-06-29","close":9847.0625},{"date":"2020-06-30","close":9847.0625},{"date":"2020-07-01","close":9847.0625},{"date":"2020-07-02","close":9847.0625},{"date":"2020-07-03","close":9921.1016},{"date":"2020-07-06","close":10106.1953},{"date":"2020-07-07","close":9995.1396},{"date":"2020-07-08","close":9958.1201},{"date":"2020-07-09","close":9958.1201},{"date":"2020-07-10","close":9698.9883},{"date":"2020-07-13","close":9661.9688},{"date":"2020-07-14","close":9698.9883},{"date":"2020-07-15","close":9661.9688},{"date":"2020-07-16","close":9624.9492},{"date":"2020-07-17","close":9624.9492},{"date":"2020-07-20","close":9736.0068},{"date":"2020-07-21","close":9884.083},{"date":"2020-07-22","close":9847.0625},{"date":"2020-07-23","close":9698.9883},{"date":"2020-07-24","close":9624.9492},{"date":"2020-07-27","close":9624.9492},{"date":"2020-07-28","close":9550.9102},{"date":"2020-07-29","close":9402.835},{"date":"2020-07-30","close":9217.7402},{"date":"2020-07-31","close":9217.7402},{"date":"2020-08-03","close":9032.6445},{"date":"2020-08-04","close":9254.7588},{"date":"2020-08-05","close":9291.7783},{"date":"2020-08-06","close":9513.8926},{"date":"2020-08-07","close":9587.9307},{"date":"2020-08-10","close":9921.1016},{"date":"2020-08-11","close":9773.0254},{"date":"2020-08-12","close":9847.0625},{"date":"2020-08-13","close":10365.3301},{"date":"2020-08-14","close":10439.3682},{"date":"2020-08-18","close":10106.1953},{"date":"2020-08-19","close":10513.4062},{"date":"2020-08-20","close":10106.1953},{"date":"2020-08-21","close":9958.1201},{"date":"2020-08-24","close":10069.1768},{"date":"2020-08-25","close":10143.2148},{"date":"2020-08-26","close":10106.1953},{"date":"2020-08-27","close":9884.083},{"date":"2020-08-28","close":9847.0625},{"date":"2020-08-31","close":9698.9883},{"date":"2020-09-01","close":9624.9492},{"date":"2020-09-02","close":9698.9883},{"date":"2020-09-03","close":9550.9102},{"date":"2020-09-04","close":9439.8545},{"date":"2020-09-07","close":9550.9102},{"date":"2020-09-08","close":9624.9492},{"date":"2020-09-09","close":9476.873},{"date":"2020-09-10","close":9476.873},{"date":"2020-09-11","close":9476.873},{"date":"2020-09-14","close":9550.9102},{"date":"2020-09-15","close":9550.9102},{"date":"2020-09-16","close":9550.9102},{"date":"2020-09-17","close":9624.9492},{"date":"2020-09-18","close":9624.9492},{"date":"2020-09-21","close":9476.873},{"date":"2020-09-22","close":9217.7402},{"date":"2020-09-23","close":9106.6826},{"date":"2020-09-24","close":8847.5498},{"date":"2020-09-25","close":8884.5684},{"date":"2020-09-28","close":8958.6064},{"date":"2020-09-29","close":8995.625},{"date":"2020-10-05","close":9254.7588},{"date":"2020-10-06","close":9328.7969},{"date":"2020-10-07","close":9365.8154},{"date":"2020-10-08","close":9365.8154},{"date":"2020-10-12","close":9254.7588},{"date":"2020-10-13","close":9143.7021},{"date":"2020-10-14","close":9143.7021},{"date":"2020-10-15","close":9032.6445},{"date":"2020-10-16","close":8958.6064},{"date":"2020-10-19","close":9106.6826},{"date":"2020-10-20","close":9143.7021},{"date":"2020-10-21","close":9476.873},{"date":"2020-10-22","close":9624.9492},{"date":"2020-10-23","close":9587.9307},{"date":"2020-10-26","close":9476.873},{"date":"2020-10-27","close":9402.835},{"date":"2020-10-28","close":9402.835},{"date":"2020-10-29","close":9254.7588},{"date":"2020-10-30","close":9180.7217},{"date":"2020-11-02","close":9254.7588},{"date":"2020-11-03","close":9476.873},{"date":"2020-11-04","close":9587.9307},{"date":"2020-11-05","close":9587.9307},{"date":"2020-11-06","close":9513.8926},{"date":"2020-11-09","close":9550.9102},{"date":"2020-11-10","close":9958.1201},{"date":"2020-11-11","close":9995.1396},{"date":"2020-11-12","close":9884.083},{"date":"2020-11-13","close":9736.0068},{"date":"2020-11-16","close":9773.0254},{"date":"2020-11-17","close":9810.0439},{"date":"2020-11-18","close":9995.1396},{"date":"2020-11-19","close":9847.0625},{"date":"2020-11-20","close":9921.1016},{"date":"2020-11-23","close":9958.1201},{"date":"2020-11-24","close":9921.1016},{"date":"2020-11-25","close":9884.083},{"date":"2020-11-26","close":9698.9883},{"date":"2020-11-27","close":9736.0068},{"date":"2020-11-30","close":9773.0254},{"date":"2020-12-01","close":9773.0254},{"date":"2020-12-02","close":9884.083},{"date":"2020-12-03","close":9810.0439},{"date":"2020-12-04","close":9847.0625},{"date":"2020-12-07","close":9773.0254},{"date":"2020-12-08","close":9661.9688},{"date":"2020-12-09","close":9736.0068},{"date":"2020-12-10","close":9736.0068},{"date":"2020-12-11","close":9921.1016},{"date":"2020-12-14","close":9884.083},{"date":"2020-12-15","close":9995.1396},{"date":"2020-12-16","close":9995.1396},{"date":"2020-12-17","close":9995.1396},{"date":"2020-12-18","close":10180.2354},{"date":"2020-12-21","close":10291.291},{"date":"2020-12-22","close":10069.1768},{"date":"2020-12-23","close":10106.1953},{"date":"2020-12-24","close":10217.2539},{"date":"2020-12-28","close":10328.3105},{"date":"2020-12-29","close":10328.3105},{"date":"2020-12-30","close":10250.6553},{"date":"2021-01-04","close":10017.6855},{"date":"2021-01-05","close":10328.3105},{"date":"2021-01-06","close":10172.999},{"date":"2021-01-07","close":10250.6553},{"date":"2021-01-08","close":10405.9678},{"date":"2021-01-11","close":10289.4824},{"date":"2021-01-12","close":10134.1689},{"date":"2021-01-13","close":10250.6553},{"date":"2021-01-14","close":10211.8262},{"date":"2021-01-15","close":10211.8262},{"date":"2021-01-18","close":10172.999},{"date":"2021-01-19","close":10211.8262},{"date":"2021-01-20","close":10172.999},{"date":"2021-01-21","close":10211.8262},{"date":"2021-01-22","close":10095.3418},{"date":"2021-01-25","close":10211.8262},{"date":"2021-01-26","close":10172.999},{"date":"2021-01-27","close":10677.7646},{"date":"2021-01-28","close":10794.25},{"date":"2021-01-29","close":10405.9678},{"date":"2021-02-01","close":10600.1074},{"date":"2021-02-02","close":10561.2793},{"date":"2021-02-03","close":10677.7646},{"date":"2021-02-04","close":10871.9062},{"date":"2021-02-05","close":10988.3916},{"date":"2021-02-08","close":11182.5322},{"date":"2021-02-09","close":11221.3604},{"date":"2021-02-10","close":11221.3604},{"date":"2021-02-15","close":11221.3604},{"date":"2021-02-16","close":11260.1895},{"date":"2021-02-17","close":11299.0166},{"date":"2021-02-18","close":11299.0166},{"date":"2021-02-19","close":11182.5322},{"date":"2021-02-22","close":11027.2188},{"date":"2021-02-23","close":10988.3916},{"date":"2021-02-24","close":10716.5928},{"date":"2021-02-25","close":10949.5625},{"date":"2021-02-26","close":10677.7646},{"date":"2021-03-02","close":10755.4209},{"date":"2021-03-03","close":10871.9062},{"date":"2021-03-04","close":10871.9062},{"date":"2021-03-05","close":10833.0781},{"date":"2021-03-08","close":10833.0781},{"date":"2021-03-09","close":10755.4209},{"date":"2021-03-10","close":10677.7646},{"date":"2021-03-11","close":10794.25},{"date":"2021-03-12","close":10833.0781},{"date":"2021-03-15","close":11104.876},{"date":"2021-03-16","close":11104.876},{"date":"2021-03-17","close":10988.3916},{"date":"2021-03-18","close":10988.3916},{"date":"2021-03-19","close":10949.5625},{"date":"2021-03-22","close":11066.0479},{"date":"2021-03-23","close":10988.3916},{"date":"2021-03-24","close":10910.7344},{"date":"2021-03-25","close":10871.9062},{"date":"2021-03-26","close":10988.3916},{"date":"2021-03-29","close":11027.2188},{"date":"2021-03-30","close":11027.2188},{"date":"2021-03-31","close":11066.0479},{"date":"2021-04-01","close":11221.3604},{"date":"2021-04-02","close":11260.1895},{"date":"2021-04-05","close":11376.6729},{"date":"2021-04-06","close":12075.5811},{"date":"2021-04-07","close":12192.0654},{"date":"2021-04-08","close":12192.0654},{"date":"2021-04-09","close":12269.7217},{"date":"2021-04-12","close":12852.1455},{"date":"2021-04-13","close":12890.9746},{"date":"2021-04-14","close":12813.3184},{"date":"2021-04-15","close":12463.8643},{"date":"2021-04-16","close":12696.834},{"date":"2021-04-19","close":12852.1455},{"date":"2021-04-20","close":12929.8018},{"date":"2021-04-21","close":12852.1455},{"date":"2021-04-22","close":12619.1768},{"date":"2021-04-23","close":12890.9746},{"date":"2021-04-26","close":13512.2275},{"date":"2021-04-27","close":14133.4775},{"date":"2021-04-28","close":13900.5078},{"date":"2021-04-29","close":13667.5381},{"date":"2021-04-30","close":13667.5381},{"date":"2021-05-03","close":13279.2568},{"date":"2021-05-04","close":13201.6006},{"date":"2021-05-06","close":13512.2275},{"date":"2021-05-07","close":13589.8828},{"date":"2021-05-10","close":14133.4775},{"date":"2021-05-11","close":14327.6191},{"date":"2021-05-12","close":13822.8516},{"date":"2021-05-13","close":13900.5078},{"date":"2021-05-14","close":13939.3369},{"date":"2021-05-17","close":13784.0234},{"date":"2021-05-18","close":13822.8516},{"date":"2021-05-20","close":13356.915},{"date":"2021-05-21","close":13279.2568},{"date":"2021-05-24","close":13123.9434},{"date":"2021-05-25","close":13434.5713},{"date":"2021-05-26","close":13318.085},{"date":"2021-05-27","close":13318.085},{"date":"2021-05-28","close":13434.5713},{"date":"2021-05-31","close":13356.915},{"date":"2021-06-01","close":13473.3965},{"date":"2021-06-02","close":13667.5381},{"date":"2021-06-03","close":13628.7109},{"date":"2021-06-04","close":13628.7109},{"date":"2021-06-07","close":13551.0537},{"date":"2021-06-08","close":13784.0234},{"date":"2021-06-09","close":13667.5381},{"date":"2021-06-10","close":13939.3369},{"date":"2021-06-11","close":13745.1953},{"date":"2021-06-14","close":13822.8516},{"date":"2021-06-15","close":13667.5381},{"date":"2021-06-16","close":13667.5381},{"date":"2021-06-17","close":13434.5713},{"date":"2021-06-18","close":13434.5713},{"date":"2021-06-21","close":13201.6006},{"date":"2021-06-22","close":13356.915},{"date":"2021-06-23","close":13356.915},{"date":"2021-06-24","close":13318.085},{"date":"2021-06-25","close":13395.7402},{"date":"2021-06-28","close":13473.3965},{"date":"2021-06-29","close":13279.2568},{"date":"2021-06-30","close":13240.4297},{"date":"2021-07-01","close":13201.6006},{"date":"2021-07-02","close":13162.7725},{"date":"2021-07-05","close":13046.2871},{"date":"2021-07-06","close":13046.2871},{"date":"2021-07-07","close":12852.1455},{"date":"2021-07-08","close":12696.834},{"date":"2021-07-09","close":12386.207},{"date":"2021-07-12","close":12774.4893},{"date":"2021-07-13","close":12696.834},{"date":"2021-07-14","close":12735.6621},{"date":"2021-07-15","close":12929.8018},{"date":"2021-07-16","close":12968.6309},{"date":"2021-07-19","close":13085.1152},{"date":"2021-07-20","close":13123.9434},{"date":"2021-07-21","close":13123.9434},{"date":"2021-07-22","close":13085.1152},{"date":"2021-07-23","close":13007.458},{"date":"2021-07-26","close":12968.6309},{"date":"2021-07-27","close":13007.458},{"date":"2021-07-28","close":12890.9746},{"date":"2021-07-29","close":12890.9746},{"date":"2021-07-30","close":13046.2871},{"date":"2021-08-02","close":13046.2871},{"date":"2021-08-03","close":12929.8018},{"date":"2021-08-04","close":13007.458},{"date":"2021-08-05","close":12929.8018},{"date":"2021-08-06","close":12890.9746},{"date":"2021-08-09","close":12696.834},{"date":"2021-08-10","close":12619.1768},{"date":"2021-08-11","close":12541.5195},{"date":"2021-08-12","close":12580.3496},{"date":"2021-08-13","close":12425.0361},{"date":"2021-08-17","close":12308.5508},{"date":"2021-08-18","close":12308.5508},{"date":"2021-08-19","close":11920.2686},{"date":"2021-08-20","close":11920.2686},{"date":"2021-08-23","close":12114.4092},{"date":"2021-08-24","close":12386.207},{"date":"2021-08-25","close":12425.0361},{"date":"2021-08-26","close":12425.0361},{"date":"2021-08-27","close":12502.6924},{"date":"2021-08-30","close":12347.3789},{"date":"2021-08-31","close":12386.207},{"date":"2021-09-01","close":12541.5195},{"date":"2021-09-02","close":12502.6924},{"date":"2021-09-03","close":12541.5195},{"date":"2021-09-06","close":12502.6924},{"date":"2021-09-07","close":12425.0361},{"date":"2021-09-08","close":12463.8643},{"date":"2021-09-09","close":12192.0654},{"date":"2021-09-10","close":12580.3496},{"date":"2021-09-13","close":12658.0059},{"date":"2021-09-14","close":12735.6621},{"date":"2021-09-15","close":13473.3965},{"date":"2021-09-16","close":13356.915},{"date":"2021-09-17","close":13395.7402},{"date":"2021-09-23","close":13356.915},{"date":"2021-09-24","close":13123.9434},{"date":"2021-09-27","close":13162.7725},{"date":"2021-09-28","close":13007.458},{"date":"2021-09-29","close":12890.9746},{"date":"2021-09-30","close":12890.9746},{"date":"2021-10-01","close":12541.5195},{"date":"2021-10-05","close":12463.8643},{"date":"2021-10-06","close":12192.0654},{"date":"2021-10-07","close":12308.5508},{"date":"2021-10-08","close":12852.1455},{"date":"2021-10-12","close":12774.4893},{"date":"2021-10-13","close":12774.4893},{"date":"2021-10-14","close":12890.9746},{"date":"2021-10-15","close":12852.1455},{"date":"2021-10-18","close":12890.9746},{"date":"2021-10-19","close":12890.9746},{"date":"2021-10-20","close":13123.9434},{"date":"2021-10-21","close":13007.458},{"date":"2021-10-22","close":12929.8018},{"date":"2021-10-25","close":12929.8018},{"date":"2021-10-26","close":12929.8018},{"date":"2021-10-27","close":12774.4893},{"date":"2021-10-28","close":12541.5195},{"date":"2021-10-29","close":12425.0361},{"date":"2021-11-01","close":12463.8643},{"date":"2021-11-02","close":12619.1768},{"date":"2021-11-03","close":12425.0361},{"date":"2021-11-04","close":12425.0361},{"date":"2021-11-05","close":12463.8643},{"date":"2021-11-08","close":12463.8643},{"date":"2021-11-09","close":12541.5195},{"date":"2021-11-10","close":12308.5508},{"date":"2021-11-11","close":12308.5508},{"date":"2021-11-12","close":12425.0361},{"date":"2021-11-15","close":12619.1768},{"date":"2021-11-16","close":12502.6924},{"date":"2021-11-17","close":12308.5508},{"date":"2021-11-18","close":12386.207},{"date":"2021-11-19","close":12386.207},{"date":"2021-11-22","close":12386.207},{"date":"2021-11-23","close":12269.7217},{"date":"2021-11-24","close":12269.7217},{"date":"2021-11-25","close":12192.0654},{"date":"2021-11-26","close":12036.752},{"date":"2021-11-29","close":11881.4404},{"date":"2021-11-30","close":11415.5},{"date":"2021-12-01","close":11570.8135},{"date":"2021-12-02","close":11881.4404},{"date":"2021-12-03","close":12075.5811},{"date":"2021-12-06","close":12075.5811},{"date":"2021-12-07","close":12153.2383},{"date":"2021-12-08","close":12230.8936},{"date":"2021-12-09","close":12425.0361},{"date":"2021-12-10","close":12153.2383},{"date":"2021-12-13","close":12386.207},{"date":"2021-12-14","close":12425.0361},{"date":"2021-12-15","close":12580.3496},{"date":"2021-12-16","close":12658.0059},{"date":"2021-12-17","close":12735.6621},{"date":"2021-12-20","close":12619.1768},{"date":"2021-12-21","close":12696.834},{"date":"2021-12-22","close":12619.1768},{"date":"2021-12-23","close":12580.3496},{"date":"2021-12-24","close":12619.1768},{"date":"2021-12-27","close":12658.0059},{"date":"2021-12-28","close":12619.1768},{"date":"2021-12-29","close":12942.7451},{"date":"2021-12-30","close":12902.3008},{"date":"2022-01-03","close":15750.0},{"date":"2022-01-04","close":12740.5156},{"date":"2022-01-05","close":12659.623},{"date":"2022-01-06","close":12497.8389},{"date":"2022-01-07","close":12457.3926},{"date":"2022-01-10","close":12619.1777},{"date":"2022-01-11","close":12416.9463},{"date":"2022-01-12","close":12457.3926},{"date":"2022-01-13","close":12416.9463},{"date":"2022-01-14","close":12214.7168},{"date":"2022-01-17","close":12133.8242},{"date":"2022-01-18","close":11972.0391},{"date":"2022-01-19","close":11972.0391},{"date":"2022-01-20","close":11931.5938},{"date":"2022-01-21","close":11931.5938},{"date":"2022-01-24","close":11891.1465},{"date":"2022-01-25","close":11567.5801},{"date":"2022-01-26","close":11567.5801},{"date":"2022-01-27","close":11001.333},{"date":"2022-01-28","close":11324.9023},{"date":"2022-02-03","close":11527.1328},{"date":"2022-02-04","close":11810.2549},{"date":"2022-02-07","close":11769.8086},{"date":"2022-02-08","close":11769.8086},{"date":"2022-02-09","close":11769.8086},{"date":"2022-02-10","close":11810.2549},{"date":"2022-02-11","close":11648.4717},{"date":"2022-02-14","close":11446.2412},{"date":"2022-02-15","close":11446.2412},{"date":"2022-02-16","close":11567.5801},{"date":"2022-02-17","close":11608.0254},{"date":"2022-02-18","close":11648.4717},{"date":"2022-02-21","close":11567.5801},{"date":"2022-02-22","close":11567.5801},{"date":"2022-02-23","close":11567.5801},{"date":"2022-02-24","close":11365.3486},{"date":"2022-02-25","close":11486.6865},{"date":"2022-02-28","close":11486.6865},{"date":"2022-03-02","close":11284.457},{"date":"2022-03-03","close":11486.6865},{"date":"2022-03-04","close":11486.6865},{"date":"2022-03-07","close":11163.1182},{"date":"2022-03-08","close":11041.7803},{"date":"2022-03-10","close":11041.7803},{"date":"2022-03-11","close":11122.6729},{"date":"2022-03-14","close":11041.7803},{"date":"2022-03-15","close":11041.7803},{"date":"2022-03-16","close":11244.0107},{"date":"2022-03-17","close":11244.0107},{"date":"2022-03-18","close":11203.5645},{"date":"2022-03-21","close":11324.9023},{"date":"2022-03-22","close":11365.3486},{"date":"2022-03-23","close":11405.7949},{"date":"2022-03-24","close":11486.6865},{"date":"2022-03-25","close":11163.1182},{"date":"2022-03-28","close":11203.5645},{"date":"2022-03-29","close":11405.7949},{"date":"2022-03-30","close":11446.2412},{"date":"2022-03-31","close":11527.1328},{"date":"2022-04-01","close":11365.3486},{"date":"2022-04-04","close":11446.2412},{"date":"2022-04-05","close":11405.7949},{"date":"2022-04-06","close":11405.7949},{"date":"2022-04-07","close":11486.6865},{"date":"2022-04-08","close":11365.3486},{"date":"2022-04-11","close":11365.3486},{"date":"2022-04-12","close":11324.9023},{"date":"2022-04-13","close":11405.7949},{"date":"2022-04-14","close":11486.6865},{"date":"2022-04-15","close":11365.3486},{"date":"2022-04-18","close":11567.5801},{"date":"2022-04-19","close":11729.3633},{"date":"2022-04-20","close":12093.3789},{"date":"2022-04-21","close":11931.5938},{"date":"2022-04-22","close":11972.0391},{"date":"2022-04-25","close":12093.3789},{"date":"2022-04-26","close":12133.8242},{"date":"2022-04-27","close":11850.7012},{"date":"2022-04-28","close":12012.4854},{"date":"2022-04-29","close":11972.0391},{"date":"2022-05-02","close":11931.5938},{"date":"2022-05-03","close":11891.1465},{"date":"2022-05-04","close":11769.8086},{"date":"2022-05-06","close":11648.4717},{"date":"2022-05-09","close":14050.0},{"date":"2022-05-10","close":11324.9023},{"date":"2022-05-11","close":11365.3486},{"date":"2022-05-12","close":11203.5645},{"date":"2022-05-13","close":11446.2412},{"date":"2022-05-16","close":11527.1328},{"date":"2022-05-17","close":11527.1328},{"date":"2022-05-18","close":11567.5801},{"date":"2022-05-19","close":11244.0107},{"date":"2022-05-20","close":11567.5801},{"date":"2022-05-23","close":11608.0254},{"date":"2022-05-24","close":11405.7949},{"date":"2022-05-25","close":11486.6865},{"date":"2022-05-26","close":11486.6865},{"date":"2022-05-27","close":11527.1328},{"date":"2022-05-30","close":11648.4717},{"date":"2022-05-31","close":11567.5801},{"date":"2022-06-02","close":11567.5801},{"date":"2022-06-03","close":11688.918},{"date":"2022-06-07","close":11486.6865},{"date":"2022-06-08","close":11486.6865},{"date":"2022-06-09","close":11486.6865},{"date":"2022-06-10","close":11608.0254},{"date":"2022-06-13","close":11244.0107},{"date":"2022-06-14","close":11284.457},{"date":"2022-06-15","close":11486.6865},{"date":"2022-06-16","close":11486.6865},{"date":"2022-06-17","close":12012.4854},{"date":"2022-06-20","close":11931.5938},{"date":"2022-06-21","close":12012.4854},{"date":"2022-06-22","close":11769.8086},{"date":"2022-06-23","close":11688.918},{"date":"2022-06-24","close":11972.0391},{"date":"2022-06-27","close":12174.2695},{"date":"2022-06-28","close":12336.0547},{"date":"2022-06-29","close":12376.501},{"date":"2022-06-30","close":12133.8242},{"date":"2022-07-01","close":12336.0547},{"date":"2022-07-04","close":12416.9463},{"date":"2022-07-05","close":12133.8242},{"date":"2022-07-06","close":12012.4854},{"date":"2022-07-07","close":12255.1611},{"date":"2022-07-08","close":12093.3789},{"date":"2022-07-11","close":11972.0391},{"date":"2022-07-12","close":11931.5938},{"date":"2022-07-13","close":12376.501},{"date":"2022-07-14","close":12174.2695},{"date":"2022-07-15","close":12174.2695},{"date":"2022-07-18","close":12093.3789},{"date":"2022-07-19","close":12052.9307},{"date":"2022-07-20","close":12093.3789},{"date":"2022-07-21","close":12174.2695},{"date":"2022-07-22","close":12133.8242},{"date":"2022-07-25","close":12133.8242},{"date":"2022-07-26","close":12174.2695},{"date":"2022-07-27","close":12174.2695},{"date":"2022-07-28","close":12012.4854},{"date":"2022-07-29","close":12174.2695},{"date":"2022-08-01","close":12255.1611},{"date":"2022-08-02","close":12012.4854},{"date":"2022-08-03","close":12093.3789},{"date":"2022-08-04","close":11931.5938},{"date":"2022-08-05","close":11931.5938},{"date":"2022-08-08","close":11931.5938},{"date":"2022-08-09","close":11972.0391},{"date":"2022-08-10","close":12052.9307},{"date":"2022-08-11","close":12214.7168},{"date":"2022-08-12","close":12255.1611},{"date":"2022-08-16","close":12093.3789},{"date":"2022-08-17","close":12133.8242},{"date":"2022-08-18","close":12133.8242},{"date":"2022-08-19","close":12538.2842},{"date":"2022-08-22","close":12497.8389},{"date":"2022-08-23","close":12174.2695},{"date":"2022-08-24","close":12133.8242},{"date":"2022-08-25","close":12174.2695},{"date":"2022-08-26","close":12012.4854},{"date":"2022-08-29","close":11972.0391},{"date":"2022-08-30","close":12012.4854},{"date":"2022-08-31","close":11810.2549},{"date":"2022-09-01","close":11446.2412},{"date":"2022-09-02","close":11405.7949},{"date":"2022-09-05","close":11405.7949},{"date":"2022-09-06","close":11486.6865},{"date":"2022-09-07","close":11244.0107},{"date":"2022-09-08","close":11486.6865},{"date":"2022-09-13","close":11769.8086},{"date":"2022-09-14","close":11648.4717},{"date":"2022-09-15","close":11486.6865},{"date":"2022-09-16","close":11769.8086},{"date":"2022-09-19","close":11769.8086},{"date":"2022-09-20","close":11810.2549},{"date":"2022-09-21","close":11850.7012},{"date":"2022-09-22","close":12012.4854},{"date":"2022-09-23","close":11688.918},{"date":"2022-09-26","close":11486.6865},{"date":"2022-09-27","close":12174.2695},{"date":"2022-09-28","close":12012.4854},{"date":"2022-09-29","close":12255.1611},{"date":"2022-09-30","close":11972.0391},{"date":"2022-10-04","close":12052.9307},{"date":"2022-10-05","close":11810.2549},{"date":"2022-10-06","close":12093.3789},{"date":"2022-10-07","close":12052.9307},{"date":"2022-10-11","close":12133.8242},{"date":"2022-10-12","close":11891.1465},{"date":"2022-10-13","close":11527.1328},{"date":"2022-10-14","close":11608.0254},{"date":"2022-10-17","close":11608.0254},{"date":"2022-10-18","close":11810.2549},{"date":"2022-10-19","close":11608.0254},{"date":"2022-10-20","close":11486.6865},{"date":"2022-10-21","close":11446.2412},{"date":"2022-10-24","close":11486.6865},{"date":"2022-10-25","close":11446.2412},{"date":"2022-10-26","close":11446.2412},{"date":"2022-10-27","close":11486.6865},{"date":"2022-10-28","close":11648.4717},{"date":"2022-10-31","close":11567.5801},{"date":"2022-11-01","close":11567.5801},{"date":"2022-11-02","close":11527.1328},{"date":"2022-11-03","close":11405.7949},{"date":"2022-11-04","close":11608.0254},{"date":"2022-11-07","close":11567.5801},{"date":"2022-11-08","close":11608.0254},{"date":"2022-11-09","close":11608.0254},{"date":"2022-11-10","close":11688.918},{"date":"2022-11-11","close":11810.2549},{"date":"2022-11-14","close":11931.5938},{"date":"2022-11-15","close":11931.5938},{"date":"2022-11-16","close":11850.7012},{"date":"2022-11-17","close":12052.9307},{"date":"2022-11-18","close":11891.1465},{"date":"2022-11-21","close":11810.2549},{"date":"2022-11-22","close":11972.0391},{"date":"2022-11-23","close":12255.1611},{"date":"2022-11-24","close":12214.7168},{"date":"2022-11-25","close":12255.1611},{"date":"2022-11-28","close":12174.2695},{"date":"2022-11-29","close":12376.501},{"date":"2022-11-30","close":12376.501},{"date":"2022-12-01","close":12659.623},{"date":"2022-12-02","close":12578.7305},{"date":"2022-12-05","close":12619.1777},{"date":"2022-12-06","close":12659.623},{"date":"2022-12-07","close":12740.5156},{"date":"2022-12-08","close":12578.7305},{"date":"2022-12-09","close":12821.4082},{"date":"2022-12-12","close":12821.4082},{"date":"2022-12-13","close":12497.8389},{"date":"2022-12-14","close":12578.7305},{"date":"2022-12-15","close":12416.9463},{"date":"2022-12-16","close":12700.0693},{"date":"2022-12-19","close":12619.1777},{"date":"2022-12-20","close":12659.623},{"date":"2022-12-21","close":12983.1914},{"date":"2022-12-22","close":13064.082},{"date":"2022-12-23","close":12983.1914},{"date":"2022-12-26","close":12861.8535},{"date":"2022-12-27","close":12983.1914},{"date":"2022-12-28","close":13236.9355},{"date":"2022-12-29","close":12983.1914},{"date":"2023-01-02","close":12644.8672},{"date":"2023-01-03","close":12560.2861},{"date":"2023-01-04","close":12771.7393},{"date":"2023-01-05","close":12856.3203},{"date":"2023-01-06","close":12898.6113},{"date":"2023-01-09","close":12983.1914},{"date":"2023-01-10","close":12983.1914},{"date":"2023-01-11","close":12940.9014},{"date":"2023-01-12","close":12771.7393},{"date":"2023-01-13","close":13067.7725},{"date":"2023-01-16","close":12983.1914},{"date":"2023-01-17","close":12729.4492},{"date":"2023-01-18","close":12644.8672},{"date":"2023-01-19","close":12898.6113},{"date":"2023-01-20","close":12983.1914},{"date":"2023-01-25","close":12822.4873},{"date":"2023-01-26","close":12839.4053},{"date":"2023-01-27","close":12881.6953},{"date":"2023-01-30","close":12847.8633},{"date":"2023-01-31","close":13211.5615},{"date":"2023-02-01","close":13110.0635},{"date":"2023-02-02","close":13008.5664},{"date":"2023-02-03","close":13067.7725},{"date":"2023-02-06","close":13456.8457},{"date":"2023-02-07","close":13110.0635},{"date":"2023-02-08","close":13126.9785},{"date":"2023-02-09","close":13126.9785},{"date":"2023-02-10","close":13253.8516},{"date":"2023-02-13","close":13507.5947},{"date":"2023-02-14","close":13592.1748},{"date":"2023-02-15","close":13372.2656},{"date":"2023-02-16","close":13490.6787},{"date":"2023-02-17","close":13203.1035},{"date":"2023-02-20","close":13321.5166},{"date":"2023-02-21","close":13262.3096},{"date":"2023-02-22","close":13363.8076},{"date":"2023-02-23","close":13642.9238},{"date":"2023-02-24","close":13592.1748},{"date":"2023-02-27","close":13600.6328},{"date":"2023-02-28","close":13346.8906},{"date":"2023-03-02","close":13203.1035},{"date":"2023-03-03","close":12907.0684},{"date":"2023-03-06","close":12974.7334},{"date":"2023-03-07","close":13025.4824},{"date":"2023-03-08","close":12907.0684},{"date":"2023-03-09","close":13245.3936},{"date":"2023-03-10","close":13067.7725},{"date":"2023-03-13","close":13059.3154},{"date":"2023-03-14","close":13008.5664},{"date":"2023-03-15","close":13101.6055},{"date":"2023-03-16","close":12923.9854},{"date":"2023-03-17","close":12957.8164},{"date":"2023-03-20","close":12881.6953},{"date":"2023-03-21","close":13380.7227},{"date":"2023-03-22","close":13786.7129},{"date":"2023-03-23","close":13761.3379},{"date":"2023-03-24","close":13829.0029},{"date":"2023-03-27","close":13786.7129},{"date":"2023-03-28","close":13786.7129},{"date":"2023-03-29","close":14192.7012},{"date":"2023-03-30","close":14091.2031},{"date":"2023-03-31","close":14395.6953},{"date":"2023-04-03","close":14395.6953},{"date":"2023-04-04","close":14446.4443},{"date":"2023-04-05","close":14454.9023},{"date":"2023-04-06","close":14607.1484},{"date":"2023-04-07","close":14649.4395},{"date":"2023-04-10","close":14218.0742},{"date":"2023-04-11","close":14319.5723},{"date":"2023-04-12","close":14167.3262},{"date":"2023-04-13","close":14344.9473},{"date":"2023-04-14","close":14192.7012},{"date":"2023-04-17","close":14150.4111},{"date":"2023-04-18","close":13964.332},{"date":"2023-04-19","close":14319.5723},{"date":"2023-04-20","close":14209.6172},{"date":"2023-04-21","close":14015.0801},{"date":"2023-04-24","close":13964.332},{"date":"2023-04-25","close":13752.8799},{"date":"2023-04-26","close":13871.293},{"date":"2023-04-27","close":13803.6289},{"date":"2023-04-28","close":14006.6221},{"date":"2023-05-02","close":14175.7842},{"date":"2023-05-03","close":14226.5322},{"date":"2023-05-04","close":13930.5},{"date":"2023-05-08","close":14141.9521},{"date":"2023-05-09","close":14006.6221},{"date":"2023-05-10","close":14015.0801},{"date":"2023-05-11","close":13972.791},{"date":"2023-05-12","close":13744.4209},{"date":"2023-05-15","close":13566.8008},{"date":"2023-05-16","close":13321.5166},{"date":"2023-05-17","close":13355.3486},{"date":"2023-05-18","close":13329.9746},{"date":"2023-05-19","close":13279.2256},{"date":"2023-05-22","close":13431.4707},{"date":"2023-05-23","close":13287.6836},{"date":"2023-05-24","close":13177.7285},{"date":"2023-05-25","close":13220.0186},{"date":"2023-05-26","close":12974.7334},{"date":"2023-05-30","close":12974.7334},{"date":"2023-05-31","close":12881.6953},{"date":"2023-06-01","close":12881.6953},{"date":"2023-06-02","close":12932.4434},{"date":"2023-06-05","close":13059.3154},{"date":"2023-06-07","close":13152.3545},{"date":"2023-06-08","close":13169.2705},{"date":"2023-06-09","close":13431.4707},{"date":"2023-06-12","close":13084.6885},{"date":"2023-06-13","close":13177.7285},{"date":"2023-06-14","close":13118.5205},{"date":"2023-06-15","close":12923.9854},{"date":"2023-06-16","close":12864.7783},{"date":"2023-06-19","close":12720.9912},{"date":"2023-06-20","close":12856.3203},{"date":"2023-06-21","close":12864.7783},{"date":"2023-06-22","close":12814.0293},{"date":"2023-06-23","close":12737.9072},{"date":"2023-06-26","close":12771.7393},{"date":"2023-06-27","close":12746.3652},{"date":"2023-06-28","close":12763.2812},{"date":"2023-06-29","close":12408.041},{"date":"2023-06-30","close":12416.499},{"date":"2023-07-03","close":12501.0791},{"date":"2023-07-04","close":12331.917},{"date":"2023-07-05","close":12120.4648},{"date":"2023-07-06","close":12086.6338},{"date":"2023-07-07","close":11892.0967},{"date":"2023-07-10","close":11959.7617},{"date":"2023-07-11","close":11968.2188},{"date":"2023-07-12","close":11968.2188},{"date":"2023-07-13","close":12035.8838},{"date":"2023-07-14","close":12255.7949},{"date":"2023-07-17","close":12069.7158},{"date":"2023-07-18","close":11942.8447},{"date":"2023-07-19","close":11866.7217},{"date":"2023-07-20","close":11866.7217},{"date":"2023-07-21","close":12112.0078},{"date":"2023-07-24","close":11849.8057},{"date":"2023-07-25","close":11756.7666},{"date":"2023-07-26","close":11663.7275},{"date":"2023-07-27","close":12095.0918},{"date":"2023-07-28","close":11782.1416},{"date":"2023-07-31","close":11773.6836},{"date":"2023-08-01","close":12196.5879},{"date":"2023-08-02","close":11968.2188},{"date":"2023-08-03","close":12112.0078},{"date":"2023-08-04","close":12348.834},{"date":"2023-08-07","close":12509.5371},{"date":"2023-08-08","close":12585.6611},{"date":"2023-08-09","close":12450.3311},{"date":"2023-08-10","close":12687.1592},{"date":"2023-08-11","close":12898.6113},{"date":"2023-08-14","close":13000.1084},{"date":"2023-08-16","close":12873.2373},{"date":"2023-08-17","close":12907.0684},{"date":"2023-08-18","close":12788.6562},{"date":"2023-08-21","close":12839.4053},{"date":"2023-08-22","close":12830.9463},{"date":"2023-08-23","close":12932.4434},{"date":"2023-08-24","close":12991.6504},{"date":"2023-08-25","close":12983.1914},{"date":"2023-08-28","close":12983.1914},{"date":"2023-08-29","close":12864.7783},{"date":"2023-08-30","close":12898.6113},{"date":"2023-08-31","close":12873.2373},{"date":"2023-09-01","close":12873.2373},{"date":"2023-09-04","close":12856.3203},{"date":"2023-09-05","close":12737.9072},{"date":"2023-09-06","close":12678.7002},{"date":"2023-09-07","close":12687.1592},{"date":"2023-09-08","close":12839.4053},{"date":"2023-09-11","close":12847.8633},{"date":"2023-09-12","close":12814.0293},{"date":"2023-09-13","close":12737.9072},{"date":"2023-09-14","close":12839.4053},{"date":"2023-09-15","close":12847.8633},{"date":"2023-09-18","close":12814.0293},{"date":"2023-09-19","close":12915.5264},{"date":"2023-09-20","close":12940.9014},{"date":"2023-09-21","close":12780.1973},{"date":"2023-09-22","close":12737.9072},{"date":"2023-09-25","close":12814.0293},{"date":"2023-09-26","close":12839.4053},{"date":"2023-09-27","close":12923.9854},{"date":"2023-10-04","close":12890.1533},{"date":"2023-10-05","close":12949.3594},{"date":"2023-10-06","close":13186.1875},{"date":"2023-10-10","close":12966.2754},{"date":"2023-10-11","close":12957.8164},{"date":"2023-10-12","close":13084.6885},{"date":"2023-10-13","close":13050.8574},{"date":"2023-10-16","close":13152.3545},{"date":"2023-10-17","close":12974.7334},{"date":"2023-10-18","close":12932.4434},{"date":"2023-10-19","close":12873.2373},{"date":"2023-10-20","close":12788.6562},{"date":"2023-10-23","close":12983.1914},{"date":"2023-10-24","close":12940.9014},{"date":"2023-10-25","close":12940.9014},{"date":"2023-10-26","close":12974.7334},{"date":"2023-10-27","close":13177.7285},{"date":"2023-10-30","close":13093.1475},{"date":"2023-10-31","close":13423.0137},{"date":"2023-11-01","close":13719.0479},{"date":"2023-11-02","close":13414.5557},{"date":"2023-11-03","close":13575.2588},{"date":"2023-11-06","close":13380.7227},{"date":"2023-11-07","close":13279.2256},{"date":"2023-11-08","close":13287.6836},{"date":"2023-11-09","close":13600.6328},{"date":"2023-11-10","close":13448.3877},{"date":"2023-11-13","close":13549.8848},{"date":"2023-11-14","close":13448.3877},{"date":"2023-11-15","close":13566.8008},{"date":"2023-11-16","close":13423.0137},{"date":"2023-11-17","close":13448.3877},{"date":"2023-11-20","close":13397.6387},{"date":"2023-11-21","close":13355.3486},{"date":"2023-11-22","close":13279.2256},{"date":"2023-11-23","close":13363.8076},{"date":"2023-11-24","close":13439.9287},{"date":"2023-11-27","close":13532.9688},{"date":"2023-11-28","close":13465.3047},{"date":"2023-11-29","close":13448.3877},{"date":"2023-11-30","close":13017.0244},{"date":"2023-12-01","close":12898.6113},{"date":"2023-12-04","close":13017.0244},{"date":"2023-12-05","close":12974.7334},{"date":"2023-12-06","close":13025.4824},{"date":"2023-12-07","close":12932.4434},{"date":"2023-12-08","close":12864.7783},{"date":"2023-12-11","close":12864.7783},{"date":"2023-12-12","close":12788.6562},{"date":"2023-12-13","close":12780.1973},{"date":"2023-12-14","close":12712.5332},{"date":"2023-12-15","close":12695.6162},{"date":"2023-12-18","close":12695.6162},{"date":"2023-12-19","close":12687.1592},{"date":"2023-12-20","close":12839.4053},{"date":"2023-12-21","close":12932.4434},{"date":"2023-12-22","close":12966.2754},{"date":"2023-12-26","close":13101.6055},{"date":"2023-12-27","close":13154.9365},{"date":"2023-12-28","close":12977.167},{"date":"2024-01-02","close":12817.1748},{"date":"2024-01-03","close":12559.4092},{"date":"2024-01-04","close":12523.8545},{"date":"2024-01-05","close":12497.1895},{"date":"2024-01-08","close":12479.4131},{"date":"2024-01-09","close":12586.0742},{"date":"2024-01-10","close":12630.5156},{"date":"2024-01-11","close":12621.6279},{"date":"2024-01-12","close":12657.1816},{"date":"2024-01-15","close":12719.4014},{"date":"2024-01-16","close":12097.208},{"date":"2024-01-17","close":12043.877},{"date":"2024-01-18","close":12052.7656},{"date":"2024-01-19","close":11848.3311},{"date":"2024-01-22","close":11946.1035},{"date":"2024-01-23","close":11999.4355},{"date":"2024-01-24","close":12017.2119},{"date":"2024-01-25","close":12123.873},{"date":"2024-01-26","close":12150.5391},{"date":"2024-01-29","close":12052.7656},{"date":"2024-01-30","close":12532.7432},{"date":"2024-01-31","close":12772.7324},{"date":"2024-02-01","close":13439.3682},{"date":"2024-02-02","close":13190.4902},{"date":"2024-02-05","close":13252.709},{"date":"2024-02-06","close":13430.4795},{"date":"2024-02-07","close":13421.5898},{"date":"2024-02-08","close":13643.8027},{"date":"2024-02-13","close":13510.4746},{"date":"2024-02-14","close":13323.8174},{"date":"2024-02-15","close":13199.3779},{"date":"2024-02-16","close":13377.1484},{"date":"2024-02-19","close":13581.583},{"date":"2024-02-20","close":13386.0371},{"date":"2024-02-21","close":13217.1553},{"date":"2024-02-22","close":13234.9326},{"date":"2024-02-23","close":13412.7021},{"date":"2024-02-26","close":13074.9404},{"date":"2024-02-27","close":12941.6133},{"date":"2024-02-28","close":12754.9561},{"date":"2024-02-29","close":12710.5127},{"date":"2024-03-04","close":12897.1709},{"date":"2024-03-05","close":13128.2705},{"date":"2024-03-06","close":13217.1553},{"date":"2024-03-07","close":13119.3818},{"date":"2024-03-08","close":12923.8359},{"date":"2024-03-11","close":12834.9512},{"date":"2024-03-12","close":12701.625},{"date":"2024-03-13","close":12710.5127},{"date":"2024-03-14","close":12746.0674},{"date":"2024-03-15","close":12834.9512},{"date":"2024-03-18","close":12666.0703},{"date":"2024-03-19","close":12541.6309},{"date":"2024-03-20","close":12541.6309},{"date":"2024-03-21","close":12843.8408},{"date":"2024-03-22","close":12763.8447},{"date":"2024-03-25","close":12648.2939},{"date":"2024-03-26","close":12648.2939},{"date":"2024-03-27","close":12630.5156},{"date":"2024-03-28","close":12568.2969},{"date":"2024-03-29","close":12443.8584},{"date":"2024-04-01","close":12692.7354},{"date":"2024-04-02","close":12692.7354},{"date":"2024-04-03","close":12799.3975},{"date":"2024-04-04","close":12701.625},{"date":"2024-04-05","close":12772.7324},{"date":"2024-04-08","close":12808.2861},{"date":"2024-04-09","close":12701.625},{"date":"2024-04-11","close":12532.7432},{"date":"2024-04-12","close":12443.8584},{"date":"2024-04-15","close":12479.4131},{"date":"2024-04-16","close":12346.085},{"date":"2024-04-17","close":12283.8672},{"date":"2024-04-18","close":12274.9785},{"date":"2024-04-19","close":12230.5352},{"date":"2024-04-22","close":12612.7393},{"date":"2024-04-23","close":12550.5205},{"date":"2024-04-24","close":12594.9629},{"date":"2024-04-25","close":12577.1855},{"date":"2024-04-26","close":12799.3975},{"date":"2024-04-29","close":13234.9326},{"date":"2024-04-30","close":13110.4932},{"date":"2024-05-02","close":13137.1592},{"date":"2024-05-03","close":12994.9434},{"date":"2024-05-07","close":13172.7129},{"date":"2024-05-08","close":13066.0518},{"date":"2024-05-09","close":13137.1592},{"date":"2024-05-10","close":13217.1553},{"date":"2024-05-13","close":13217.1553},{"date":"2024-05-14","close":13039.3867},{"date":"2024-05-16","close":13128.2705},{"date":"2024-05-17","close":13377.1484},{"date":"2024-05-20","close":13581.583},{"date":"2024-05-21","close":13483.8096},{"date":"2024-05-22","close":13510.4746},{"date":"2024-05-23","close":13297.1523},{"date":"2024-05-24","close":13243.8213},{"date":"2024-05-27","close":13154.9365},{"date":"2024-05-28","close":13199.3779},{"date":"2024-05-29","close":13146.0479},{"date":"2024-05-30","close":12977.167},{"date":"2024-05-31","close":13243.8213},{"date":"2024-06-03","close":13181.6016},{"date":"2024-06-04","close":13234.9326},{"date":"2024-06-05","close":13163.8252},{"date":"2024-06-07","close":12986.0557},{"date":"2024-06-10","close":13412.7021},{"date":"2024-06-11","close":13341.5947},{"date":"2024-06-12","close":13492.6982},{"date":"2024-06-13","close":13626.0254},{"date":"2024-06-14","close":13937.1221},{"date":"2024-06-17","close":14132.668},{"date":"2024-06-18","close":13857.126},{"date":"2024-06-19","close":13394.9248},{"date":"2024-06-20","close":13554.918},{"date":"2024-06-21","close":13350.4834},{"date":"2024-06-24","close":13430.4795},{"date":"2024-06-25","close":13590.4717},{"date":"2024-06-26","close":13492.6982},{"date":"2024-06-27","close":13421.5898},{"date":"2024-06-28","close":13519.3633},{"date":"2024-07-01","close":13448.2568},{"date":"2024-07-02","close":13368.2598},{"date":"2024-07-03","close":13243.8213},{"date":"2024-07-04","close":13252.709},{"date":"2024-07-05","close":13181.6016},{"date":"2024-07-08","close":13137.1592},{"date":"2024-07-09","close":13279.375},{"date":"2024-07-10","close":13279.375},{"date":"2024-07-11","close":13572.6943},{"date":"2024-07-12","close":13643.8027},{"date":"2024-07-15","close":13501.5869},{"date":"2024-07-16","close":13439.3682},{"date":"2024-07-17","close":13466.0332},{"date":"2024-07-18","close":13599.3594},{"date":"2024-07-19","close":13492.6982},{"date":"2024-07-22","close":13377.1484},{"date":"2024-07-23","close":13359.3721},{"date":"2024-07-24","close":13412.7021},{"date":"2024-07-25","close":13332.707},{"date":"2024-07-26","close":13412.7021},{"date":"2024-07-29","close":13323.8174},{"date":"2024-07-30","close":13261.5977},{"date":"2024-07-31","close":13270.4873},{"date":"2024-08-01","close":13341.5947},{"date":"2024-08-02","close":13226.043},{"date":"2024-08-05","close":12879.3945},{"date":"2024-08-06","close":13074.9404},{"date":"2024-08-07","close":13332.707},{"date":"2024-08-08","close":13670.4678},{"date":"2024-08-09","close":13492.6982},{"date":"2024-08-12","close":13412.7021},{"date":"2024-08-13","close":13857.126},{"date":"2024-08-14","close":13990.4521},{"date":"2024-08-16","close":13617.1367},{"date":"2024-08-19","close":13741.5752},{"date":"2024-08-20","close":13741.5752},{"date":"2024-08-21","close":13883.791},{"date":"2024-08-22","close":13750.4639},{"date":"2024-08-23","close":13803.7939},{"date":"2024-08-26","close":13901.5684},{"date":"2024-08-27","close":13990.4521},{"date":"2024-08-28","close":14088.2256},{"date":"2024-08-29","close":13794.9053},{"date":"2024-08-30","close":13892.6797},{"date":"2024-09-02","close":13599.3594},{"date":"2024-09-03","close":13617.1367},{"date":"2024-09-04","close":13510.4746},{"date":"2024-09-05","close":13688.2441},{"date":"2024-09-06","close":13706.0205},{"date":"2024-09-09","close":13617.1367},{"date":"2024-09-10","close":13839.3496},{"date":"2024-09-11","close":13528.2529},{"date":"2024-09-12","close":13679.3555},{"date":"2024-09-13","close":13777.1289},{"date":"2024-09-19","close":13768.2402},{"date":"2024-09-20","close":13874.9023},{"date":"2024-09-23","close":14177.1104},{"date":"2024-09-24","close":14061.5605},{"date":"2024-09-25","close":13972.6758},{"date":"2024-09-26","close":14212.665},{"date":"2024-09-27","close":14434.877},{"date":"2024-09-30","close":14132.668},{"date":"2024-10-02","close":13794.9053},{"date":"2024-10-04","close":13794.9053},{"date":"2024-10-07","close":13972.6758},{"date":"2024-10-08","close":13990.4521},{"date":"2024-10-10","close":14150.4453},{"date":"2024-10-11","close":14123.7803},{"date":"2024-10-14","close":14008.2295},{"date":"2024-10-15","close":14052.6719},{"date":"2024-10-16","close":14194.8867},{"date":"2024-10-17","close":14185.999},{"date":"2024-10-18","close":14381.5449},{"date":"2024-10-21","close":14505.9844},{"date":"2024-10-22","close":14559.3145},{"date":"2024-10-23","close":14452.6533},{"date":"2024-10-24","close":14701.5303},{"date":"2024-10-25","close":14612.6465},{"date":"2024-10-28","close":14648.1992},{"date":"2024-10-29","close":14754.8613},{"date":"2024-10-30","close":14825.9688},{"date":"2024-10-31","close":14941.5186},{"date":"2024-11-01","close":14985.9609},{"date":"2024-11-04","close":14674.8643},{"date":"2024-11-05","close":14577.0918},{"date":"2024-11-06","close":14701.5303},{"date":"2024-11-07","close":14701.5303},{"date":"2024-11-08","close":14319.3262},{"date":"2024-11-11","close":14230.4414},{"date":"2024-11-12","close":14177.1104},{"date":"2024-11-13","close":13999.3408},{"date":"2024-11-14","close":14390.4326},{"date":"2024-11-15","close":14239.3301},{"date":"2024-11-18","close":14345.9912},{"date":"2024-11-19","close":14212.665},{"date":"2024-11-20","close":14532.6494},{"date":"2024-11-21","close":14585.9795},{"date":"2024-11-22","close":14568.2031},{"date":"2024-11-25","close":14390.4326},{"date":"2024-11-26","close":14541.5381},{"date":"2024-11-27","close":14497.0957},{"date":"2024-11-28","close":14505.9844},{"date":"2024-11-29","close":14337.1025},{"date":"2024-12-02","close":14283.7715},{"date":"2024-12-03","close":14372.6562},{"date":"2024-12-04","close":14017.1182},{"date":"2024-12-05","close":13892.6797},{"date":"2024-12-06","close":13786.0176},{"date":"2024-12-09","close":13554.918},{"date":"2024-12-10","close":13794.9053},{"date":"2024-12-11","close":14070.4492},{"date":"2024-12-12","close":14319.3262},{"date":"2024-12-13","close":14328.2148},{"date":"2024-12-16","close":13937.1221},{"date":"2024-12-17","close":13883.791},{"date":"2024-12-18","close":14106.002},{"date":"2024-12-19","close":13954.8994},{"date":"2024-12-20","close":13874.9023},{"date":"2024-12-23","close":13937.1221},{"date":"2024-12-24","close":13937.1221},{"date":"2024-12-26","close":13866.0146},{"date":"2024-12-27","close":13483.8096},{"date":"2024-12-30","close":13386.0371},{"date":"2025-01-02","close":13412.7021},{"date":"2025-01-03","close":13368.2598},{"date":"2025-01-06","close":13359.3721},{"date":"2025-01-07","close":13341.5947},{"date":"2025-01-08","close":13261.5977},{"date":"2025-01-09","close":13252.709},{"date":"2025-01-10","close":13288.2637},{"date":"2025-01-13","close":13288.2637},{"date":"2025-01-14","close":13199.3779},{"date":"2025-01-15","close":13101.6055},{"date":"2025-01-16","close":13092.7168},{"date":"2025-01-17","close":13252.709},{"date":"2025-01-20","close":13377.1484},{"date":"2025-01-21","close":13350.4834},{"date":"2025-01-22","close":13394.9248},{"date":"2025-01-23","close":13217.1553},{"date":"2025-01-24","close":13234.9326},{"date":"2025-01-31","close":13492.6982},{"date":"2025-02-03","close":13261.5977},{"date":"2025-02-04","close":13510.4746},{"date":"2025-02-05","close":13314.9287},{"date":"2025-02-06","close":13448.2568},{"date":"2025-02-07","close":13394.9248},{"date":"2025-02-10","close":13439.3682},{"date":"2025-02-11","close":13581.583},{"date":"2025-02-12","close":13581.583},{"date":"2025-02-13","close":13777.1289},{"date":"2025-02-14","close":13866.0146},{"date":"2025-02-17","close":13937.1221},{"date":"2025-02-18","close":13946.0107},{"date":"2025-02-19","close":13999.3408},{"date":"2025-02-20","close":14008.2295},{"date":"2025-02-21","close":14034.8955},{"date":"2025-02-24","close":14026.0068},{"date":"2025-02-25","close":14017.1182},{"date":"2025-02-26","close":14070.4492},{"date":"2025-02-27","close":14276.4033},{"date":"2025-02-28","close":13958.1094},{"date":"2025-03-04","close":14033.0029},{"date":"2025-03-05","close":14182.7871},{"date":"2025-03-06","close":14360.6572},{"date":"2025-03-07","close":14267.042},{"date":"2025-03-10","close":14304.4883},{"date":"2025-03-11","close":14192.1494},{"date":"2025-03-12","close":14182.7871},{"date":"2025-03-13","close":14117.2568},{"date":"2025-03-14","close":14154.7031},{"date":"2025-03-17","close":14323.2109},{"date":"2025-03-18","close":14313.8496},{"date":"2025-03-19","close":14772.5664},{"date":"2025-03-20","close":15109.583},{"date":"2025-03-21","close":14781.9287},{"date":"2025-03-24","close":14856.8213},{"date":"2025-03-25","close":15165.7529},{"date":"2025-03-26","close":15118.9443},{"date":"2025-03-27","close":14978.5215},{"date":"2025-03-28","close":15090.8604},{"date":"2025-03-31","close":15006.6055},{"date":"2025-04-01","close":15306.1768},{"date":"2025-04-02","close":15465.3232},{"date":"2025-04-03","close":15390.4307},{"date":"2025-04-04","close":15296.8154},{"date":"2025-04-07","close":15025.3291},{"date":"2025-04-08","close":15137.668},{"date":"2025-04-09","close":15015.9678},{"date":"2025-04-10","close":15165.7529},{"date":"2025-04-11","close":14997.2441},{"date":"2025-04-14","close":15250.0078},{"date":"2025-04-15","close":15250.0078},{"date":"2025-04-16","close":15671.2773},{"date":"2025-04-17","close":15521.4922},{"date":"2025-04-18","close":15530.8545},{"date":"2025-04-21","close":15877.2334},{"date":"2025-04-22","close":16073.8262},{"date":"2025-04-23","close":15989.5713},{"date":"2025-04-24","close":16101.9111},{"date":"2025-04-25","close":16101.9111},{"date":"2025-04-28","close":16251.6963},{"date":"2025-04-29","close":16644.8828},{"date":"2025-04-30","close":17122.3223},{"date":"2025-05-02","close":17356.3633},{"date":"2025-05-07","close":17618.4863},{"date":"2025-05-08","close":18217.627},{"date":"2025-05-09","close":18283.1582},{"date":"2025-05-12","close":18423.5801},{"date":"2025-05-13","close":18255.0723},{"date":"2025-05-14","close":18395.4961},{"date":"2025-05-15","close":17646.5703},{"date":"2025-05-16","close":17684.0156},{"date":"2025-05-19","close":17571.6777},{"date":"2025-05-20","close":17674.6562},{"date":"2025-05-21","close":17552.9551},{"date":"2025-05-22","close":17047.4297},{"date":"2025-05-23","close":16991.2598},{"date":"2025-05-26","close":17328.2773},{"date":"2025-05-27","close":17094.2363},{"date":"2025-05-28","close":17375.0859},{"date":"2025-05-29","close":17955.502},{"date":"2025-05-30","close":17693.3789},{"date":"2025-06-02","close":17487.4238},{"date":"2025-06-04","close":20829.5059},{"date":"2025-06-05","close":20127.3887},{"date":"2025-06-09","close":21859.2793},{"date":"2025-06-10","close":21203.9688},{"date":"2025-06-11","close":21063.5469},{"date":"2025-06-12","close":20361.4277},{"date":"2025-06-13","close":19893.3477},{"date":"2025-06-16","close":20595.4668},{"date":"2025-06-17","close":20221.0039},{"date":"2025-06-18","close":19940.1562},{"date":"2025-06-19","close":20455.043},{"date":"2025-06-20","close":20501.8516},{"date":"2025-06-23","close":20174.1953},{"date":"2025-06-24","close":20642.2754},{"date":"2025-06-25","close":20127.3887},{"date":"2025-06-26","close":20174.1953},{"date":"2025-06-27","close":20221.0039},{"date":"2025-06-30","close":20595.4668},{"date":"2025-07-01","close":21578.4336},{"date":"2025-07-02","close":21531.625},{"date":"2025-07-03","close":21438.0078},{"date":"2025-07-04","close":20455.043},{"date":"2025-07-07","close":21625.2402},{"date":"2025-07-08","close":22046.5117},{"date":"2025-07-09","close":22935.8594},{"date":"2025-07-10","close":23965.6348},{"date":"2025-07-11","close":22982.6699},{"date":"2025-07-14","close":23825.2109},{"date":"2025-07-15","close":23825.2109},{"date":"2025-07-16","close":23076.2852},{"date":"2025-07-17","close":22842.2441},{"date":"2025-07-18","close":22608.207},{"date":"2025-07-21","close":22374.166},{"date":"2025-07-22","close":22280.5508},{"date":"2025-07-23","close":21859.2793},{"date":"2025-07-24","close":21391.1992},{"date":"2025-07-25","close":20923.1211},{"date":"2025-07-28","close":20595.4668},{"date":"2025-07-29","close":20782.6992},{"date":"2025-07-30","close":20595.4668},{"date":"2025-07-31","close":20923.1211},{"date":"2025-08-01","close":19518.8848},{"date":"2025-08-04","close":19659.3105},{"date":"2025-08-05","close":19612.502},{"date":"2025-08-06","close":19612.502},{"date":"2025-08-07","close":19893.3477},{"date":"2025-08-08","close":19612.502},{"date":"2025-08-11","close":19238.0371},{"date":"2025-08-12","close":19238.0371},{"date":"2025-08-13","close":19097.6152},{"date":"2025-08-14","close":18769.959},{"date":"2025-08-18","close":18489.1113},{"date":"2025-08-19","close":18376.7734},{"date":"2025-08-20","close":18386.1348},{"date":"2025-08-21","close":18489.1113},{"date":"2025-08-22","close":18564.0039},{"date":"2025-08-25","close":18704.4297},{"date":"2025-08-26","close":18666.9824},{"date":"2025-08-27","close":18592.0898},{"date":"2025-08-28","close":19238.0371},{"date":"2025-08-29","close":19425.2695},{"date":"2025-09-01","close":19378.4609},{"date":"2025-09-02","close":19191.2305},{"date":"2025-09-03","close":19284.8477},{"date":"2025-09-04","close":19331.6543},{"date":"2025-09-05","close":19284.8477},{"date":"2025-09-08","close":19331.6543},{"date":"2025-09-09","close":19472.0781},{"date":"2025-09-10","close":19752.9258},{"date":"2025-09-11","close":19893.3477},{"date":"2025-09-12","close":20127.3887},{"date":"2025-09-15","close":20829.5059},{"date":"2025-09-16","close":20361.4277},{"date":"2025-09-17","close":20033.7734},{"date":"2025-09-18","close":19752.9258},{"date":"2025-09-19","close":21100.0},{"date":"2025-09-22","close":19612.502},{"date":"2025-09-23","close":19472.0781},{"date":"2025-09-24","close":19425.2695},{"date":"2025-09-25","close":19331.6543},{"date":"2025-09-26","close":18957.1914},{"date":"2025-09-29","close":19004.0},{"date":"2025-09-30","close":19004.0},{"date":"2025-10-01","close":18723.1523},{"date":"2025-10-02","close":18816.7676},{"date":"2025-10-10","close":18451.666},{"date":"2025-10-13","close":18236.3496},{"date":"2025-10-14","close":18208.2656},{"date":"2025-10-15","close":18414.2207},{"date":"2025-10-16","close":18432.9434},{"date":"2025-10-17","close":17974.2266},{"date":"2025-10-20","close":18198.9023},{"date":"2025-10-21","close":18142.7344},{"date":"2025-10-22","close":18573.3652},{"date":"2025-10-23","close":18133.373},{"date":"2025-10-24","close":17964.8652},{"date":"2025-10-27","close":18114.6484},{"date":"2025-10-28","close":18049.1191},{"date":"2025-10-29","close":17843.1641},{"date":"2025-10-30","close":17824.4395},{"date":"2025-10-31","close":17796.3574},{"date":"2025-11-03","close":17749.5469},{"date":"2025-11-04","close":17740.1855},{"date":"2025-11-05","close":17496.7852},{"date":"2025-11-06","close":17964.8652},{"date":"2025-11-07","close":17889.9727},{"date":"2025-11-10","close":18910.3848},{"date":"2025-11-11","close":18376.7734},{"date":"2025-11-12","close":19050.8066},{"date":"2025-11-13","close":18723.1523},{"date":"2025-11-14","close":18264.4355},{"date":"2025-11-17","close":18564.0039},{"date":"2025-11-18","close":18283.1562},{"date":"2025-11-19","close":18517.1973},{"date":"2025-11-20","close":18582.7285},{"date":"2025-11-21","close":18554.6426},{"date":"2025-11-24","close":18432.9434},{"date":"2025-11-25","close":18105.2871},{"date":"2025-11-26","close":18582.7285},{"date":"2025-11-27","close":18620.1738},{"date":"2025-11-28","close":18957.1914},{"date":"2025-12-01","close":18610.8125},{"date":"2025-12-02","close":18545.2832},{"date":"2025-12-03","close":18957.1914},{"date":"2025-12-04","close":19284.8477},{"date":"2025-12-05","close":19144.4219},{"date":"2025-12-08","close":19004.0},{"date":"2025-12-09","close":18910.3848},{"date":"2025-12-10","close":19004.0},{"date":"2025-12-11","close":19799.7324},{"date":"2025-12-12","close":20127.3887},{"date":"2025-12-15","close":19893.3477},{"date":"2025-12-16","close":19893.3477},{"date":"2025-12-17","close":20033.7734},{"date":"2025-12-18","close":19846.541},{"date":"2025-12-19","close":19893.3477},{"date":"2025-12-22","close":19752.9258},{"date":"2025-12-23","close":19425.2695},{"date":"2025-12-24","close":19472.0781},{"date":"2025-12-26","close":19238.0371},{"date":"2025-12-29","close":19284.8477},{"date":"2025-12-30","close":19331.6543},{"date":"2026-01-02","close":18685.7051},{"date":"2026-01-05","close":18685.7051},{"date":"2026-01-06","close":18648.2578},{"date":"2026-01-07","close":18414.2207},{"date":"2026-01-08","close":18198.9023},{"date":"2026-01-09","close":18283.1562},{"date":"2026-01-12","close":18414.2207},{"date":"2026-01-13","close":18526.5586},{"date":"2026-01-14","close":19050.8066},{"date":"2026-01-15","close":19097.6152},{"date":"2026-01-16","close":19004.0},{"date":"2026-01-19","close":19097.6152},{"date":"2026-01-20","close":19752.9258},{"date":"2026-01-21","close":19238.0371},{"date":"2026-01-22","close":19331.6543},{"date":"2026-01-23","close":19706.1172},{"date":"2026-01-26","close":19238.0391},{"date":"2026-01-27","close":19284.8457},{"date":"2026-01-28","close":19565.6934},{"date":"2026-01-29","close":19846.541},{"date":"2026-01-30","close":19565.6934},{"date":"2026-02-02","close":19378.4629},{"date":"2026-02-03","close":19940.1562},{"date":"2026-02-04","close":21438.0098},{"date":"2026-02-05","close":21157.1621},{"date":"2026-02-06","close":20595.4668},{"date":"2026-02-09","close":21110.3535},{"date":"2026-02-10","close":21203.9688},{"date":"2026-02-11","close":22233.7422},{"date":"2026-02-12","close":22701.8203},{"date":"2026-02-13","close":23169.9004},{"date":"2026-02-19","close":23216.709},{"date":"2026-02-20","close":23357.1309},{"date":"2026-02-23","close":23778.4023},{"date":"2026-02-24","close":23263.5156},{"date":"2026-02-25","close":23357.1309},{"date":"2026-02-26","close":22561.3984},{"date":"2026-02-27","close":22327.3574},{"date":"2026-03-03","close":22093.3203},{"date":"2026-03-04","close":20548.6582},{"date":"2026-03-05","close":21484.8164},{"date":"2026-03-06","close":21391.2012},{"date":"2026-03-09","close":21812.4727},{"date":"2026-03-10","close":22655.0137},{"date":"2026-03-11","close":23029.4766},{"date":"2026-03-12","close":22795.4375},{"date":"2026-03-13","close":22561.3984},{"date":"2026-03-16","close":22655.0137},{"date":"2026-03-17","close":23123.0918},{"date":"2026-03-18","close":23216.709},{"date":"2026-03-19","close":23169.9004},{"date":"2026-03-20","close":23263.5156},{"date":"2026-03-23","close":22467.7832},{"date":"2026-03-24","close":22982.6699},{"date":"2026-03-25","close":23263.5156},{"date":"2026-03-26","close":23825.2109},{"date":"2026-03-27","close":23591.1719},{"date":"2026-03-30","close":22954.8945},{"date":"2026-03-31","close":22514.3965},{"date":"2026-04-01","close":23738.0039},{"date":"2026-04-02","close":23542.2266},{"date":"2026-04-03","close":22612.2852},{"date":"2026-04-06","close":22171.7852},{"date":"2026-04-07","close":22220.7305},{"date":"2026-04-08","close":22465.4512},{"date":"2026-04-09","close":22710.1738},{"date":"2026-04-10","close":23150.6719},{"date":"2026-04-13","close":22905.9512},{"date":"2026-04-14","close":24031.6699},{"date":"2026-04-15","close":24374.2812},{"date":"2026-04-16","close":24374.2812},{"date":"2026-04-17","close":24129.5586},{"date":"2026-04-20","close":24423.2246},{"date":"2026-04-21","close":24227.4473},{"date":"2026-04-22","close":23493.2832},{"date":"2026-04-23","close":24423.2246},{"date":"2026-04-24","close":24423.2246},{"date":"2026-04-27","close":24325.3359},{"date":"2026-04-28","close":24031.6699},{"date":"2026-04-29","close":24765.8359},{"date":"2026-04-30","close":25304.2227},{"date":"2026-05-04","close":24374.2812},{"date":"2026-05-06","close":23689.0605},{"date":"2026-05-07","close":24227.4473},{"date":"2026-05-08","close":23933.7812},{"date":"2026-05-11","close":23542.2266},{"date":"2026-05-12","close":23248.5605},{"date":"2026-05-13","close":22661.2285},{"date":"2026-05-14","close":24276.3926},{"date":"2026-05-15","close":27702.4961},{"date":"2026-05-18","close":25353.168},{"date":"2026-05-19","close":24472.1699},{"date":"2026-05-20","close":23982.7266},{"date":"2026-05-21","close":24178.5039},{"date":"2026-05-22","close":24765.8359},{"date":"2026-05-26","close":24765.8359},{"date":"2026-05-27","close":24423.2246},{"date":"2026-05-28","close":24619.002},{"date":"2026-05-29","close":24521.1133},{"date":"2026-06-01","close":24325.3359},{"date":"2026-06-02","close":25744.7227},{"date":"2026-06-04","close":26038.3887},{"date":"2026-06-05","close":25402.1113},{"date":"2026-06-08","close":23786.9492},{"date":"2026-06-09","close":24765.8359},{"date":"2026-06-10","close":24765.8359},{"date":"2026-06-11","close":27359.8848},{"date":"2026-06-12","close":25353.168},{"date":"2026-06-15","close":26136.2773},{"date":"2026-06-16","close":26723.6094},{"date":"2026-06-17","close":25842.6113},{"date":"2026-06-18","close":25010.5566},{"date":"2026-06-19","close":25010.5566},{"date":"2026-06-22","close":24472.1699},{"date":"2026-06-23","close":23493.2832},{"date":"2026-06-24","close":23493.2832},{"date":"2026-06-25","close":22954.8945},{"date":"2026-06-26","close":22563.3398},{"date":"2026-06-29","close":23689.0605},{"date":"2026-06-30","close":23542.2266},{"date":"2026-07-01","close":24667.9473},{"date":"2026-07-02","close":25108.4453},{"date":"2026-07-03","close":24716.8906},{"date":"2026-07-06","close":25108.4453},{"date":"2026-07-07","close":25793.666},{"date":"2026-07-08","close":25500.0},{"date":"2026-07-09","close":24619.002},{"date":"2026-07-10","close":26234.166},{"date":"2026-07-13","close":26234.166},{"date":"2026-07-14","close":25451.0566},{"date":"2026-07-15","close":25157.3906},{"date":"2026-07-16","close":25500.0},{"date":"2026-07-20","close":25350.0},{"date":"2026-07-21","close":25150.0},{"date":"2026-07-22","close":25100.0},{"date":"2026-07-23","close":25500.0},{"date":"2026-07-24","close":25750.0},{"date":"2026-07-27","close":25950.0},{"date":"2026-07-28","close":25400.0},{"date":"2026-07-29","close":25100.0},{"date":"2026-07-30","close":25350.0},{"date":"2026-07-31","close":25500.0},{"date":"2026-08-03","close":25500.0},{"date":"2026-08-04","close":25400.0},{"date":"2026-08-05","close":25850.0},{"date":"2026-08-06","close":26900.0},{"date":"2026-08-07","close":27750.0},{"date":"2026-08-10","close":27950.0},{"date":"2026-08-11","close":27950.0},{"date":"2026-08-12","close":26850.0},{"date":"2026-08-13","close":26350.0},{"date":"2026-08-14","close":26800.0},{"date":"2026-08-18","close":25800.0},{"date":"2026-08-19","close":25400.0},{"date":"2026-08-20","close":25500.0},{"date":"2026-08-21","close":25500.0},{"date":"2026-08-24","close":25650.0},{"date":"2026-08-25","close":25500.0},{"date":"2026-08-26","close":26100.0},{"date":"2026-08-27","close":25300.0},{"date":"2026-08-28","close":26200.0},{"date":"2026-08-31","close":25800.0},{"date":"2026-09-01","close":25500.0},{"date":"2026-09-02","close":25550.0},{"date":"2026-09-03","close":25300.0},{"date":"2026-09-04","close":25550.0},{"date":"2026-09-07","close":25550.0},{"date":"2026-09-08","close":25500.0},{"date":"2026-09-09","close":25450.0},{"date":"2026-09-10","close":25300.0},{"date":"2026-09-11","close":25450.0},{"date":"2026-09-14","close":25150.0},{"date":"2026-09-15","close":24500.0},{"date":"2026-09-16","close":24500.0},{"date":"2026-09-17","close":24600.0},{"date":"2026-09-18","close":24250.0},{"date":"2026-09-21","close":24150.0},{"date":"2026-09-22","close":23900.0},{"date":"2026-09-23","close":23750.0},{"date":"2026-09-28","close":24000.0},{"date":"2026-09-29","close":24050.0},{"date":"2026-09-30","close":23400.0},{"date":"2026-10-01","close":23100.0},{"date":"2026-10-02","close":23100.0},{"date":"2026-10-06","close":22750.0},{"date":"2026-10-07","close":22750.0},{"date":"2026-10-08","close":22550.0},{"date":"2026-10-12","close":22400.0},{"date":"2026-10-13","close":22500.0},{"date":"2026-10-14","close":22550.0},{"date":"2026-10-15","close":22500.0},{"date":"2026-10-16","close":22800.0},{"date":"2026-10-19","close":22900.0},{"date":"2026-10-20","close":23250.0},{"date":"2026-10-21","close":23050.0},{"date":"2026-10-22","close":22850.0},{"date":"2026-10-23","close":22700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16103.0,"foreign_net":10042.0,"institution_net":6061.0},{"date":"2026-10-21","retail_net":8280.0,"foreign_net":-5538.0,"institution_net":-2742.0},{"date":"2026-10-20","retail_net":-6626.0,"foreign_net":-860.0,"institution_net":7486.0},{"date":"2026-10-19","retail_net":-4967.0,"foreign_net":6897.0,"institution_net":-1930.0},{"date":"2026-10-16","retail_net":-10960.0,"foreign_net":12059.0,"institution_net":-1099.0},{"date":"2026-10-15","retail_net":-12144.0,"foreign_net":-4892.0,"institution_net":17036.0},{"date":"2026-10-14","retail_net":8938.0,"foreign_net":4980.0,"institution_net":-13918.0},{"date":"2026-10-13","retail_net":-7879.0,"foreign_net":7484.0,"institution_net":395.0},{"date":"2026-10-12","retail_net":-2700.0,"foreign_net":-4035.0,"institution_net":6735.0},{"date":"2026-10-08","retail_net":2025.0,"foreign_net":3261.0,"institution_net":-5286.0},{"date":"2026-10-07","retail_net":-6668.0,"foreign_net":7591.0,"institution_net":-923.0},{"date":"2026-10-06","retail_net":19659.0,"foreign_net":-15022.0,"institution_net":-4637.0},{"date":"2026-10-02","retail_net":16140.0,"foreign_net":-9137.0,"institution_net":-7003.0},{"date":"2026-10-01","retail_net":7524.0,"foreign_net":-5262.0,"institution_net":-2262.0},{"date":"2026-09-30","retail_net":36351.0,"foreign_net":-35527.0,"institution_net":-824.0},{"date":"2026-09-29","retail_net":-6040.0,"foreign_net":3298.0,"institution_net":2742.0},{"date":"2026-09-28","retail_net":-3820.0,"foreign_net":6605.0,"institution_net":-2785.0},{"date":"2026-09-23","retail_net":3427.0,"foreign_net":-77.0,"institution_net":-3350.0},{"date":"2026-09-22","retail_net":39554.0,"foreign_net":-39363.0,"institution_net":-191.0},{"date":"2026-09-21","retail_net":4847.0,"foreign_net":-6296.0,"institution_net":1449.0},{"date":"2026-09-18","retail_net":28468.0,"foreign_net":-34090.0,"institution_net":5622.0},{"date":"2026-09-17","retail_net":11609.0,"foreign_net":-22357.0,"institution_net":10748.0},{"date":"2026-09-16","retail_net":254.0,"foreign_net":-1208.0,"institution_net":954.0},{"date":"2026-09-15","retail_net":11034.0,"foreign_net":-12902.0,"institution_net":1868.0},{"date":"2026-09-14","retail_net":573.0,"foreign_net":-4791.0,"institution_net":4218.0},{"date":"2026-09-11","retail_net":-16679.0,"foreign_net":13226.0,"institution_net":3453.0},{"date":"2026-09-10","retail_net":3409.0,"foreign_net":5930.0,"institution_net":-9339.0},{"date":"2026-09-09","retail_net":-1253.0,"foreign_net":308.0,"institution_net":945.0},{"date":"2026-09-08","retail_net":-11510.0,"foreign_net":6371.0,"institution_net":5139.0},{"date":"2026-09-07","retail_net":1059.0,"foreign_net":-8403.0,"institution_net":7344.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-16103.0,"foreign_net":10042.0,"institution_net":6061.0},"d3":{"retail_net":-14449.0,"foreign_net":3644.0,"institution_net":10805.0},"d7":{"retail_net":-33582.0,"foreign_net":22688.0,"institution_net":10894.0},"d14":{"retail_net":-5481.0,"foreign_net":7568.0,"institution_net":-2087.0},"d30":{"retail_net":95802.0,"foreign_net":-121708.0,"institution_net":25906.0}},"analysis":"최근 5일 외국인 순매수 2.26만, 기관 순매수 7776.00. 30일 누적: 외국인 -12.17만, 기관 2.59만.","foreign_flow":22600.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":7776.0},"insider_trades":[],"price_analysis":{"current":22750.0,"low_30d":21950.0,"support":22340.0,"high_30d":25850.0,"change_1d":-0.4,"change_7d":-0.9,"change_30d":-11.0,"resistance":25460.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.2,"per":2.53,"quarter":"2024-Q2"},{"pbr":0.21,"per":2.58,"quarter":"2024-Q3"},{"pbr":0.18,"per":1.75,"quarter":"2024-Q4"},{"pbr":0.2,"per":2.03,"quarter":"2025-Q1"},{"pbr":0.28,"per":2.8,"quarter":"2025-Q2"},{"pbr":0.25,"per":2.54,"quarter":"2025-Q3"},{"pbr":0.25,"per":3.59,"quarter":"2025-Q4"},{"pbr":0.28,"per":3.79,"quarter":"2026-Q1"},{"pbr":0.29,"per":3.77,"quarter":"2026-Q2"},{"pbr":0.25,"per":3.64,"quarter":"현재"}],"timeline":[{"close":13519.3633,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14132.668,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13386.0371,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15006.6055,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20595.4668,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19004.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19331.6543,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":22514.3965,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23542.2266,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.24,"pbr_5y_low":0.18,"per_5y_avg":2.82,"per_5y_low":1.75,"current_pbr":0.25,"current_per":3.64,"pbr_5y_high":0.29,"per_5y_high":3.79,"pbr_5y_median":0.25,"per_5y_median":2.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"CONFECTIONERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 3.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.2,"per":2.53,"close":13519.3633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":2.58,"close":14132.668,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.18,"per":1.75,"close":13386.0371,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":2.03,"close":15006.6055,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":2.8,"close":20595.4668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.25,"per":2.54,"close":19004.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":3.59,"close":19331.6543,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":3.79,"close":22514.3965,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":3.77,"close":23542.2266,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1234.66,"pbr":null,"per":null,"roa":0.011765201330163691,"roe":0.014279919476037878,"revenue":960503126780.0,"market_cap":null,"net_income":77345510755.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35634823509262414,"total_assets":6574091559037.0,"total_equity":5416382836387.0,"profit_margin":0.0805260374469512,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":127719389280.0,"operating_margin":0.13297134149700035},{"eps":2084.9,"pbr":0.59,"per":12.43,"roa":0.020178104365704316,"roe":0.024876307815877387,"revenue":1008604818670.0,"market_cap":1503500000000.0,"net_income":130609560467.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3699813644724355,"total_assets":6472836005794.0,"total_equity":5250359556318.0,"profit_margin":0.1294952770890275,"dividend_yield":4.58,"fiscal_quarter":"Q1","operating_income":172859822498.0,"operating_margin":0.17138508491952495},{"eps":1493.15,"pbr":null,"per":null,"roa":0.015127447312551763,"roe":0.01814204232271488,"revenue":939029874989.0,"market_cap":null,"net_income":93539215432.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3635225056902463,"total_assets":6183410426053.0,"total_equity":5155936347634.0,"profit_margin":0.09961260863302751,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":149199831383.0,"operating_margin":0.15888720407830237},{"eps":1433.03,"pbr":null,"per":null,"roa":0.015120304394433253,"roe":0.018031166377946474,"revenue":845588881155.0,"market_cap":null,"net_income":89772456545.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3611063167220484,"total_assets":5937212254672.0,"total_equity":4978738183837.0,"profit_margin":0.1061656066508097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":122861578204.0,"operating_margin":0.14529705976760468},{"eps":921.62,"pbr":null,"per":null,"roa":0.010116611923886736,"roe":0.011915254544025883,"revenue":795509604155.0,"market_cap":null,"net_income":57735453610.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.351663458667046,"total_assets":5706994994409.0,"total_equity":4845507361733.0,"profit_margin":0.07257668959424733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":99279933172.0,"operating_margin":0.12480042057751943},{"eps":1544.1,"pbr":null,"per":null,"roa":0.0163379141046285,"roe":0.019698381912423648,"revenue":812997839153.0,"market_cap":null,"net_income":96730734683.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.36926301664930106,"total_assets":5920629406149.0,"total_equity":4910592916365.0,"profit_margin":0.11898030969402862,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":116387279224.0,"operating_margin":0.14315816551893296},{"eps":3573.01,"pbr":null,"per":null,"roa":0.0377254884515217,"roe":0.04587917005787786,"revenue":869330441214.0,"market_cap":null,"net_income":223832729860.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.37843594677137815,"total_assets":5933196336149.0,"total_equity":4878744091875.0,"profit_margin":0.25747715626686524,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":142290976786.0,"operating_margin":0.16367881537346596},{"eps":1327.73,"pbr":null,"per":null,"roa":0.015392723588415671,"roe":0.01821698055802666,"revenue":779052698837.0,"market_cap":null,"net_income":83176516298.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3921988459498661,"total_assets":5403625668988.0,"total_equity":4565878304204.0,"profit_margin":0.10676622572795026,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":122071988441.0,"operating_margin":0.15669285097559355},{"eps":962.67,"pbr":null,"per":null,"roa":0.011216520356797927,"roe":0.013268886091837188,"revenue":735910954840.0,"market_cap":null,"net_income":60306876475.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39219020495862905,"total_assets":5376611868622.0,"total_equity":4544984112276.0,"profit_margin":0.08194860543706918,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":111503649739.0,"operating_margin":0.1515178555308269},{"eps":1791.23,"pbr":null,"per":null,"roa":0.021288051683374814,"roe":0.025421287438899983,"revenue":810951763542.0,"market_cap":null,"net_income":112212495776.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.385863667051257,"total_assets":5271149161275.0,"total_equity":4414115376560.0,"profit_margin":0.13837135674492976,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":130373414308.0,"operating_margin":0.16076592982370133},{"eps":1403.54,"pbr":null,"per":null,"roa":0.017111756626219388,"roe":0.0203539689341992,"revenue":775397775429.0,"market_cap":null,"net_income":87925340063.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.38749636705852564,"total_assets":5138300057884.0,"total_equity":4319813022573.0,"profit_margin":0.11339385132276661,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":117378571839.0,"operating_margin":0.15137852539499305},{"eps":1175.92,"pbr":null,"per":null,"roa":0.01414959206854391,"roe":0.017255328802520165,"revenue":784692536732.0,"market_cap":null,"net_income":73665805900.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.364333485843566,"total_assets":5206214111555.0,"total_equity":4269162688412.0,"profit_margin":0.09387856064847404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":105829434643.0,"operating_margin":0.134867390333221}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5333.36,"per":2.53,"date":"2024-06","close":13519.36,"source":"reported"},{"eps":5333.36,"per":2.49,"date":"2024-07","close":13270.49,"source":"reported"},{"eps":5333.36,"per":2.6,"date":"2024-08","close":13892.68,"source":"reported"},{"eps":5485.17,"per":2.58,"date":"2024-09","close":14132.67,"source":"reported"},{"eps":5485.17,"per":2.72,"date":"2024-10","close":14941.52,"source":"reported"},{"eps":5485.17,"per":2.61,"date":"2024-11","close":14337.1,"source":"reported"},{"eps":7654.64,"per":1.75,"date":"2024-12","close":13386.04,"source":"reported"},{"eps":7654.64,"per":1.76,"date":"2025-01","close":13492.7,"source":"reported"},{"eps":7654.64,"per":1.82,"date":"2025-02","close":13958.11,"source":"reported"},{"eps":7407.51,"per":2.03,"date":"2025-03","close":15006.61,"source":"reported"},{"eps":7407.51,"per":2.31,"date":"2025-04","close":17122.32,"source":"reported"},{"eps":7407.51,"per":2.39,"date":"2025-05","close":17693.38,"source":"reported"},{"eps":7366.46,"per":2.8,"date":"2025-06","close":20595.47,"source":"reported"},{"eps":7366.46,"per":2.84,"date":"2025-07","close":20923.12,"source":"reported"},{"eps":7366.46,"per":2.64,"date":"2025-08","close":19425.27,"source":"reported"},{"eps":7471.76,"per":2.54,"date":"2025-09","close":19004.0,"source":"reported"},{"eps":7471.76,"per":2.38,"date":"2025-10","close":17796.36,"source":"reported"},{"eps":7471.76,"per":2.54,"date":"2025-11","close":18957.19,"source":"reported"},{"eps":5391.9,"per":3.59,"date":"2025-12","close":19331.65,"source":"reported"},{"eps":5391.9,"per":3.63,"date":"2026-01","close":19565.69,"source":"reported"},{"eps":5391.9,"per":4.14,"date":"2026-02","close":22327.36,"source":"reported"},{"eps":5932.7,"per":3.79,"date":"2026-03","close":22514.4,"source":"reported"},{"eps":5932.7,"per":4.27,"date":"2026-04","close":25304.22,"source":"reported"},{"eps":5932.7,"per":4.13,"date":"2026-05","close":24521.11,"source":"reported"},{"eps":6245.74,"per":3.77,"date":"2026-06","close":23542.23,"source":"reported"},{"eps":6245.74,"per":4.08,"date":"2026-07","close":25500.0,"source":"reported"},{"eps":6245.74,"per":4.13,"date":"2026-08","close":25800.0,"source":"reported"},{"eps":6245.74,"per":3.75,"date":"2026-09","close":23400.0,"source":"reported"},{"eps":6245.74,"per":3.63,"date":"2026-10","close":22700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.97,"std":0.78,"count":29,"current":3.63,"lower_1sd":2.19,"upper_1sd":3.76},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"오리온홀딩스","phase":"above-fold","symbol_resolved":true}