{"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":"2026-10-23T09:41:33.287227+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.7,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":83.9,"direction":"higher_better","percentile":87}],"summary":"매출 +13.7%","percentile":76},"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":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":44}],"summary":"RSI 29","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 52.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.0x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"삼화콘덴서(001820)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1.13조. 현재가 108,400원, 전일 대비 -2.2%, 30일 -3.0%. PER 52.7배 / ROE 2.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3.62만, 기관 순매도 5.66만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.75,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.75%","value_pct":0.75},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":39.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 40%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.75},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-2886.694714303565,"grade":"C","trend":"하락","atr_14":11335.714285714286,"rsi_14":28.586723768736604,"sma_20":141570.0,"sma_60":114351.66666666667,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2886.69)가 시그널선(3083.23)을 하회합니다(데드크로스). SMA20 141570, SMA60 114352 — 혼조세입니다. 볼린저밴드 108456~174684 (현재 위치 -0%).","bb_lower":108456.06939670254,"bb_upper":174683.93060329746,"macd_signal":3083.2253892601752},"change_pct":-3.25,"chart_data":[{"date":"2024-10-23","open":31616,"high":33257,"low":31616,"close":32774,"volume":38477,"rsi_14":39.52,"sma_20":35305.0,"sma_60":37420.83,"sma_120":41634.17},{"date":"2024-10-24","open":32533,"high":32677,"low":31953,"close":31953,"volume":17529,"rsi_14":41.71,"sma_20":35227.5,"sma_60":37228.33,"sma_120":41519.58},{"date":"2024-10-25","open":32243,"high":32870,"low":31471,"close":31616,"volume":31760,"rsi_14":42.56,"sma_20":35107.5,"sma_60":37020.0,"sma_120":41390.83},{"date":"2024-10-28","open":31374,"high":32581,"low":31374,"close":32243,"volume":22947,"rsi_14":40.74,"sma_20":35017.5,"sma_60":36866.67,"sma_120":41233.33},{"date":"2024-10-29","open":32243,"high":32774,"low":31857,"close":32533,"volume":22495,"rsi_14":34.12,"sma_20":34872.5,"sma_60":36723.33,"sma_120":41095.0},{"date":"2024-10-30","open":32388,"high":32967,"low":32195,"close":32243,"volume":17610,"rsi_14":35.58,"sma_20":34725.0,"sma_60":36571.67,"sma_120":40955.0},{"date":"2024-10-31","open":32002,"high":32533,"low":31616,"close":31905,"volume":27542,"rsi_14":34.52,"sma_20":34570.0,"sma_60":36430.83,"sma_120":40823.75},{"date":"2024-11-01","open":31616,"high":32098,"low":30747,"close":30891,"volume":75768,"rsi_14":22.02,"sma_20":34432.5,"sma_60":36235.83,"sma_120":40666.25},{"date":"2024-11-04","open":30891,"high":31857,"low":30843,"close":31664,"volume":37502,"rsi_14":29.78,"sma_20":34362.5,"sma_60":36057.5,"sma_120":40507.08},{"date":"2024-11-05","open":31278,"high":31809,"low":31229,"close":31712,"volume":14235,"rsi_14":34.39,"sma_20":34247.5,"sma_60":35925.0,"sma_120":40344.17},{"date":"2024-11-06","open":31857,"high":32002,"low":30747,"close":30891,"volume":36540,"rsi_14":31.03,"sma_20":34027.5,"sma_60":35883.33,"sma_120":40173.33},{"date":"2024-11-07","open":31374,"high":31471,"low":30698,"close":30891,"volume":22999,"rsi_14":32.73,"sma_20":33840.0,"sma_60":35798.33,"sma_120":40017.5},{"date":"2024-11-08","open":30891,"high":31760,"low":30891,"close":31278,"volume":18443,"rsi_14":37.13,"sma_20":33677.5,"sma_60":35702.5,"sma_120":39868.33},{"date":"2024-11-11","open":30554,"high":31422,"low":29443,"close":29443,"volume":70543,"rsi_14":35.43,"sma_20":33367.5,"sma_60":35567.5,"sma_120":39717.5},{"date":"2024-11-12","open":29057,"high":29299,"low":28140,"close":28188,"volume":79813,"rsi_14":24.04,"sma_20":33007.5,"sma_60":35405.0,"sma_120":39533.33},{"date":"2024-11-13","open":27609,"high":28237,"low":27223,"close":27223,"volume":85508,"rsi_14":23.66,"sma_20":32652.5,"sma_60":35218.33,"sma_120":39357.08},{"date":"2024-11-14","open":27223,"high":28188,"low":27078,"close":27078,"volume":37232,"rsi_14":24.18,"sma_20":32290.0,"sma_60":35032.5,"sma_120":39177.08},{"date":"2024-11-15","open":27127,"high":27416,"low":25534,"close":25872,"volume":164814,"rsi_14":15.98,"sma_20":31887.5,"sma_60":34808.33,"sma_120":38992.08},{"date":"2024-11-18","open":25920,"high":27030,"low":25872,"close":26547,"volume":69523,"rsi_14":19.31,"sma_20":31535.0,"sma_60":34588.33,"sma_120":38820.83},{"date":"2024-11-19","open":26547,"high":26982,"low":26161,"close":26837,"volume":38900,"rsi_14":22.28,"sma_20":31272.5,"sma_60":34401.67,"sma_120":38649.58},{"date":"2024-11-20","open":26789,"high":27078,"low":25679,"close":25775,"volume":105496,"rsi_14":20.74,"sma_20":30910.0,"sma_60":34174.17,"sma_120":38475.83},{"date":"2024-11-21","open":25679,"high":25968,"low":25437,"close":25679,"volume":35200,"rsi_14":22.73,"sma_20":30585.0,"sma_60":33945.83,"sma_120":38299.17},{"date":"2024-11-22","open":25872,"high":26403,"low":25679,"close":26016,"volume":31375,"rsi_14":19.05,"sma_20":30295.0,"sma_60":33736.67,"sma_120":38129.58},{"date":"2024-11-25","open":26016,"high":26789,"low":26016,"close":26740,"volume":24226,"rsi_14":24.63,"sma_20":30010.0,"sma_60":33550.0,"sma_120":37979.17},{"date":"2024-11-26","open":26934,"high":27078,"low":26547,"close":27030,"volume":20285,"rsi_14":29.17,"sma_20":29725.0,"sma_60":33377.5,"sma_120":37840.83},{"date":"2024-11-27","open":27223,"high":27223,"low":25968,"close":26161,"volume":35867,"rsi_14":26.67,"sma_20":29410.0,"sma_60":33178.33,"sma_120":37702.08},{"date":"2024-11-28","open":26161,"high":26740,"low":25823,"close":26161,"volume":17763,"rsi_14":23.76,"sma_20":29112.5,"sma_60":32987.5,"sma_120":37558.33},{"date":"2024-11-29","open":26161,"high":26161,"low":25485,"close":25679,"volume":28232,"rsi_14":27.59,"sma_20":28842.5,"sma_60":32803.33,"sma_120":37422.5},{"date":"2024-12-02","open":25437,"high":25872,"low":25341,"close":25389,"volume":25194,"rsi_14":31.17,"sma_20":28517.5,"sma_60":32590.83,"sma_120":37282.92},{"date":"2024-12-03","open":25341,"high":25823,"low":25292,"close":25727,"volume":22494,"rsi_14":39.01,"sma_20":28207.5,"sma_60":32393.33,"sma_120":37149.17},{"date":"2024-12-04","open":25099,"high":25437,"low":23748,"close":24906,"volume":52568,"rsi_14":35.48,"sma_20":27897.5,"sma_60":32205.83,"sma_120":36997.5},{"date":"2024-12-05","open":24906,"high":25389,"low":24424,"close":24858,"volume":45825,"rsi_14":41.98,"sma_20":27585.0,"sma_60":32050.0,"sma_120":36849.58},{"date":"2024-12-06","open":24472,"high":24906,"low":23217,"close":23941,"volume":66066,"rsi_14":30.15,"sma_20":27205.0,"sma_60":31895.0,"sma_120":36697.92},{"date":"2024-12-09","open":23169,"high":23362,"low":22348,"close":22541,"volume":81288,"rsi_14":22.01,"sma_20":26847.5,"sma_60":31722.5,"sma_120":36530.0},{"date":"2024-12-10","open":22541,"high":24520,"low":22541,"close":24424,"volume":41746,"rsi_14":42.05,"sma_20":26652.5,"sma_60":31578.33,"sma_120":36380.83},{"date":"2024-12-11","open":24424,"high":25485,"low":24327,"close":25437,"volume":34927,"rsi_14":48.72,"sma_20":26560.0,"sma_60":31468.33,"sma_120":36248.33},{"date":"2024-12-12","open":25679,"high":26016,"low":25437,"close":25823,"volume":36227,"rsi_14":48.98,"sma_20":26495.0,"sma_60":31362.5,"sma_120":36122.08},{"date":"2024-12-13","open":25679,"high":26354,"low":25679,"close":26258,"volume":36341,"rsi_14":47.37,"sma_20":26515.0,"sma_60":31240.0,"sma_120":36000.0},{"date":"2024-12-16","open":26258,"high":26789,"low":26258,"close":26499,"volume":26840,"rsi_14":47.09,"sma_20":26512.5,"sma_60":31129.17,"sma_120":35878.75},{"date":"2024-12-17","open":26499,"high":26596,"low":26065,"close":26403,"volume":20703,"rsi_14":51.45,"sma_20":26490.0,"sma_60":31021.67,"sma_120":35756.25},{"date":"2024-12-18","open":26403,"high":26789,"low":26161,"close":26644,"volume":18668,"rsi_14":52.81,"sma_20":26535.0,"sma_60":30916.67,"sma_120":35645.83},{"date":"2024-12-19","open":26121,"high":27559,"low":25786,"close":27320,"volume":49938,"rsi_14":60.22,"sma_20":26630.0,"sma_60":30814.17,"sma_120":35541.67},{"date":"2024-12-20","open":27513,"high":27513,"low":25196,"close":25196,"volume":56132,"rsi_14":49.12,"sma_20":26587.5,"sma_60":30663.33,"sma_120":35416.25},{"date":"2024-12-23","open":25292,"high":26885,"low":25292,"close":26596,"volume":46644,"rsi_14":53.6,"sma_20":26580.0,"sma_60":30535.83,"sma_120":35297.5},{"date":"2024-12-24","open":26596,"high":27078,"low":26403,"close":26596,"volume":17377,"rsi_14":57.51,"sma_20":26557.5,"sma_60":30385.0,"sma_120":35182.92},{"date":"2024-12-26","open":26982,"high":27030,"low":26016,"close":26210,"volume":26059,"rsi_14":55.83,"sma_20":26560.0,"sma_60":30231.67,"sma_120":35067.5},{"date":"2024-12-27","open":27193,"high":27193,"low":26210,"close":26406,"volume":16943,"rsi_14":59.03,"sma_20":26547.5,"sma_60":30076.67,"sma_120":34958.33},{"date":"2024-12-30","open":26308,"high":27242,"low":26062,"close":27095,"volume":17205,"rsi_14":69.81,"sma_20":26595.0,"sma_60":29956.67,"sma_120":34849.58},{"date":"2025-01-02","open":26750,"high":26800,"low":26308,"close":26406,"volume":17170,"rsi_14":58.29,"sma_20":26622.5,"sma_60":29834.17,"sma_120":34711.25},{"date":"2025-01-03","open":26406,"high":27488,"low":26406,"close":27095,"volume":21664,"rsi_14":56.67,"sma_20":26667.5,"sma_60":29707.5,"sma_120":34569.17},{"date":"2025-01-06","open":27144,"high":30635,"low":27144,"close":30094,"volume":200528,"rsi_14":66.52,"sma_20":26907.5,"sma_60":29610.83,"sma_120":34450.42},{"date":"2025-01-07","open":29898,"high":30193,"low":29111,"close":29209,"volume":58757,"rsi_14":60.33,"sma_20":27105.0,"sma_60":29510.0,"sma_120":34322.08},{"date":"2025-01-08","open":28767,"high":30832,"low":28767,"close":30242,"volume":113641,"rsi_14":62.79,"sma_20":27402.5,"sma_60":29428.33,"sma_120":34203.75},{"date":"2025-01-09","open":30389,"high":30389,"low":29406,"close":29701,"volume":38045,"rsi_14":60.67,"sma_20":27745.0,"sma_60":29320.0,"sma_120":34084.17},{"date":"2025-01-10","open":30094,"high":30094,"low":29111,"close":29258,"volume":49257,"rsi_14":57.93,"sma_20":27967.5,"sma_60":29209.17,"sma_120":33957.5},{"date":"2025-01-13","open":29258,"high":29258,"low":28471,"close":28668,"volume":26670,"rsi_14":52.45,"sma_20":28107.5,"sma_60":29106.67,"sma_120":33811.67},{"date":"2025-01-14","open":28816,"high":29258,"low":28668,"close":29209,"volume":21203,"rsi_14":65.79,"sma_20":28255.0,"sma_60":29013.33,"sma_120":33651.67},{"date":"2025-01-15","open":29209,"high":29504,"low":28029,"close":28275,"volume":42745,"rsi_14":55.5,"sma_20":28332.5,"sma_60":28911.67,"sma_120":33494.17},{"date":"2025-01-16","open":28619,"high":29111,"low":28471,"close":28570,"volume":18933,"rsi_14":56.7,"sma_20":28412.5,"sma_60":28820.0,"sma_120":33334.17},{"date":"2025-01-17","open":28471,"high":29209,"low":28324,"close":28324,"volume":52324,"rsi_14":57.47,"sma_20":28485.0,"sma_60":28749.17,"sma_120":33181.25},{"date":"2025-01-20","open":28521,"high":29947,"low":28226,"close":29357,"volume":120616,"rsi_14":62.71,"sma_20":28597.5,"sma_60":28680.83,"sma_120":33050.83},{"date":"2025-01-21","open":29799,"high":29799,"low":28619,"close":29062,"volume":43057,"rsi_14":58.77,"sma_20":28650.0,"sma_60":28621.67,"sma_120":32925.0},{"date":"2025-01-22","open":29307,"high":30340,"low":28521,"close":29848,"volume":95326,"rsi_14":65.22,"sma_20":28862.5,"sma_60":28581.67,"sma_120":32800.83},{"date":"2025-01-23","open":29848,"high":30094,"low":28816,"close":28865,"volume":43507,"rsi_14":57.63,"sma_20":28952.5,"sma_60":28514.17,"sma_120":32690.42},{"date":"2025-01-24","open":29160,"high":29996,"low":28914,"close":29062,"volume":34630,"rsi_14":44.13,"sma_20":29052.5,"sma_60":28445.0,"sma_120":32584.17},{"date":"2025-01-31","open":28521,"high":28865,"low":28078,"close":28373,"volume":55559,"rsi_14":45.14,"sma_20":29137.5,"sma_60":28369.17,"sma_120":32470.42},{"date":"2025-02-03","open":27685,"high":27832,"low":26701,"close":26849,"volume":52342,"rsi_14":31.35,"sma_20":29160.0,"sma_60":28273.33,"sma_120":32352.08},{"date":"2025-02-04","open":27045,"high":27734,"low":27045,"close":27537,"volume":16895,"rsi_14":38.3,"sma_20":29182.5,"sma_60":28206.67,"sma_120":32221.25},{"date":"2025-02-05","open":27636,"high":28127,"low":27488,"close":27734,"volume":17191,"rsi_14":41.53,"sma_20":29250.0,"sma_60":28130.0,"sma_120":32093.75},{"date":"2025-02-06","open":28078,"high":28324,"low":27685,"close":28324,"volume":35012,"rsi_14":48.09,"sma_20":29312.5,"sma_60":28062.5,"sma_120":31993.75},{"date":"2025-02-07","open":28471,"high":29111,"low":27832,"close":28914,"volume":61456,"rsi_14":48.37,"sma_20":29252.5,"sma_60":28019.17,"sma_120":31951.25},{"date":"2025-02-10","open":28816,"high":31422,"low":28176,"close":31274,"volume":187171,"rsi_14":64.32,"sma_20":29357.5,"sma_60":28015.83,"sma_120":31907.08},{"date":"2025-02-11","open":32061,"high":32258,"low":30438,"close":30438,"volume":144154,"rsi_14":58.48,"sma_20":29367.5,"sma_60":27991.67,"sma_120":31847.08},{"date":"2025-02-12","open":30094,"high":31029,"low":29799,"close":30193,"volume":82875,"rsi_14":58.48,"sma_20":29392.5,"sma_60":27995.0,"sma_120":31781.25},{"date":"2025-02-13","open":30389,"high":30684,"low":29848,"close":29848,"volume":51192,"rsi_14":52.38,"sma_20":29422.5,"sma_60":28014.17,"sma_120":31709.58},{"date":"2025-02-14","open":30242,"high":30684,"low":29602,"close":30045,"volume":49405,"rsi_14":54.81,"sma_20":29492.5,"sma_60":28053.33,"sma_120":31635.83},{"date":"2025-02-17","open":30488,"high":30586,"low":30045,"close":30340,"volume":37403,"rsi_14":52.53,"sma_20":29550.0,"sma_60":28100.0,"sma_120":31566.25},{"date":"2025-02-18","open":30340,"high":30488,"low":29848,"close":29996,"volume":35902,"rsi_14":56.22,"sma_20":29637.5,"sma_60":28161.67,"sma_120":31485.0},{"date":"2025-02-19","open":30045,"high":30783,"low":30045,"close":30291,"volume":49166,"rsi_14":56.68,"sma_20":29725.0,"sma_60":28216.67,"sma_120":31402.5},{"date":"2025-02-20","open":30537,"high":30537,"low":29602,"close":29602,"volume":45053,"rsi_14":56.68,"sma_20":29790.0,"sma_60":28255.0,"sma_120":31328.33},{"date":"2025-02-21","open":29406,"high":29848,"low":29012,"close":29701,"volume":52264,"rsi_14":68.35,"sma_20":29807.5,"sma_60":28313.33,"sma_120":31243.75},{"date":"2025-02-24","open":29111,"high":29504,"low":29012,"close":29455,"volume":30344,"rsi_14":63.09,"sma_20":29827.5,"sma_60":28369.17,"sma_120":31157.5},{"date":"2025-02-25","open":29455,"high":29504,"low":28767,"close":28865,"volume":31946,"rsi_14":57.32,"sma_20":29777.5,"sma_60":28409.17,"sma_120":31072.92},{"date":"2025-02-26","open":28619,"high":29652,"low":28619,"close":29602,"volume":24671,"rsi_14":58.13,"sma_20":29815.0,"sma_60":28449.17,"sma_120":30999.58},{"date":"2025-02-27","open":29898,"high":29947,"low":28619,"close":28767,"volume":47338,"rsi_14":49.09,"sma_20":29800.0,"sma_60":28470.0,"sma_120":30923.75},{"date":"2025-02-28","open":28422,"high":28668,"low":28029,"close":28078,"volume":43416,"rsi_14":25.19,"sma_20":29785.0,"sma_60":28494.17,"sma_120":30836.25},{"date":"2025-03-04","open":27537,"high":28029,"low":27144,"close":27390,"volume":37330,"rsi_14":25.78,"sma_20":29812.5,"sma_60":28506.67,"sma_120":30747.08},{"date":"2025-03-05","open":27045,"high":28029,"low":27045,"close":28029,"volume":23698,"rsi_14":33.82,"sma_20":29837.5,"sma_60":28538.33,"sma_120":30670.83},{"date":"2025-03-06","open":28029,"high":28226,"low":27291,"close":27390,"volume":43655,"rsi_14":32.39,"sma_20":29820.0,"sma_60":28564.17,"sma_120":30577.5},{"date":"2025-03-07","open":27488,"high":27832,"low":27144,"close":27537,"volume":35131,"rsi_14":31.91,"sma_20":29780.0,"sma_60":28586.67,"sma_120":30490.0},{"date":"2025-03-10","open":27340,"high":27783,"low":27045,"close":27242,"volume":20164,"rsi_14":27.66,"sma_20":29695.0,"sma_60":28618.33,"sma_120":30412.08},{"date":"2025-03-11","open":25767,"high":27045,"low":25767,"close":26996,"volume":48178,"rsi_14":28.06,"sma_20":29477.5,"sma_60":28646.67,"sma_120":30348.33},{"date":"2025-03-12","open":26898,"high":27537,"low":26849,"close":27242,"volume":31226,"rsi_14":27.54,"sma_20":29315.0,"sma_60":28695.0,"sma_120":30295.0},{"date":"2025-03-13","open":27390,"high":28029,"low":27291,"close":27291,"volume":29479,"rsi_14":31.2,"sma_20":29167.5,"sma_60":28768.33,"sma_120":30245.42},{"date":"2025-03-14","open":27340,"high":27832,"low":27144,"close":27586,"volume":32905,"rsi_14":33.33,"sma_20":29052.5,"sma_60":28814.17,"sma_120":30196.25},{"date":"2025-03-17","open":27636,"high":28078,"low":27340,"close":27340,"volume":37463,"rsi_14":33.33,"sma_20":28915.0,"sma_60":28838.33,"sma_120":30153.33},{"date":"2025-03-18","open":27390,"high":27734,"low":27340,"close":27439,"volume":19353,"rsi_14":37.82,"sma_20":28767.5,"sma_60":28857.5,"sma_120":30110.0},{"date":"2025-03-19","open":27390,"high":27783,"low":27291,"close":27537,"volume":37262,"rsi_14":30.19,"sma_20":28642.5,"sma_60":28870.83,"sma_120":30055.42},{"date":"2025-03-20","open":27980,"high":27980,"low":27242,"close":27291,"volume":39479,"rsi_14":34.04,"sma_20":28490.0,"sma_60":28875.83,"sma_120":30002.5},{"date":"2025-03-21","open":27045,"high":28127,"low":26947,"close":28127,"volume":50086,"rsi_14":50.52,"sma_20":28415.0,"sma_60":28896.67,"sma_120":29959.17},{"date":"2025-03-24","open":27734,"high":27931,"low":27291,"close":27291,"volume":33075,"rsi_14":49.0,"sma_20":28292.5,"sma_60":28899.17,"sma_120":29907.92},{"date":"2025-03-25","open":27685,"high":27685,"low":26455,"close":26455,"volume":46622,"rsi_14":34.62,"sma_20":28140.0,"sma_60":28872.5,"sma_120":29843.33},{"date":"2025-03-26","open":26554,"high":27291,"low":26554,"close":27045,"volume":21714,"rsi_14":46.6,"sma_20":28047.5,"sma_60":28895.83,"sma_120":29779.58},{"date":"2025-03-27","open":26898,"high":26947,"low":26357,"close":26406,"volume":22102,"rsi_14":39.82,"sma_20":27885.0,"sma_60":28884.17,"sma_120":29710.0},{"date":"2025-03-28","open":26406,"high":26652,"low":25521,"close":25669,"volume":41108,"rsi_14":36.89,"sma_20":27727.5,"sma_60":28860.0,"sma_120":29622.5},{"date":"2025-03-31","open":24685,"high":25128,"low":24488,"close":24587,"volume":32673,"rsi_14":32.37,"sma_20":27550.0,"sma_60":28824.17,"sma_120":29527.92},{"date":"2025-04-01","open":24685,"high":25324,"low":24488,"close":25029,"volume":26727,"rsi_14":34.27,"sma_20":27430.0,"sma_60":28800.83,"sma_120":29438.75},{"date":"2025-04-02","open":24833,"high":25079,"low":24587,"close":24783,"volume":15144,"rsi_14":32.65,"sma_20":27265.0,"sma_60":28761.67,"sma_120":29359.17},{"date":"2025-04-03","open":24292,"high":24292,"low":23702,"close":24095,"volume":18775,"rsi_14":27.1,"sma_20":27097.5,"sma_60":28722.5,"sma_120":29278.33},{"date":"2025-04-04","open":23456,"high":24833,"low":23456,"close":23948,"volume":30718,"rsi_14":27.45,"sma_20":26915.0,"sma_60":28669.17,"sma_120":29188.33},{"date":"2025-04-07","open":23407,"high":23800,"low":22669,"close":22718,"volume":40290,"rsi_14":22.73,"sma_20":26685.0,"sma_60":28544.17,"sma_120":29077.5},{"date":"2025-04-08","open":23112,"high":23308,"low":22325,"close":22325,"volume":22619,"rsi_14":20.88,"sma_20":26447.5,"sma_60":28427.5,"sma_120":28968.75},{"date":"2025-04-09","open":21784,"high":22472,"low":21145,"close":21390,"volume":30038,"rsi_14":19.39,"sma_20":26150.0,"sma_60":28277.5,"sma_120":28852.92},{"date":"2025-04-10","open":22620,"high":22866,"low":22325,"close":22767,"volume":27511,"rsi_14":23.67,"sma_20":25920.0,"sma_60":28160.0,"sma_120":28740.0},{"date":"2025-04-11","open":22423,"high":23210,"low":22374,"close":23210,"volume":9370,"rsi_14":29.15,"sma_20":25697.5,"sma_60":28057.5,"sma_120":28633.33},{"date":"2025-04-14","open":23407,"high":23751,"low":23013,"close":23161,"volume":39452,"rsi_14":31.69,"sma_20":25485.0,"sma_60":27964.17,"sma_120":28535.42},{"date":"2025-04-15","open":23456,"high":23652,"low":23259,"close":23554,"volume":11545,"rsi_14":30.17,"sma_20":25287.5,"sma_60":27868.33,"sma_120":28440.83},{"date":"2025-04-16","open":27144,"high":27537,"low":24390,"close":24439,"volume":213959,"rsi_14":39.13,"sma_20":25130.0,"sma_60":27803.33,"sma_120":28357.5},{"date":"2025-04-17","open":24243,"high":24833,"low":23800,"close":24685,"volume":51844,"rsi_14":44.25,"sma_20":24997.5,"sma_60":27737.5,"sma_120":28278.75},{"date":"2025-04-18","open":24538,"high":24783,"low":24292,"close":24587,"volume":24178,"rsi_14":50.0,"sma_20":24817.5,"sma_60":27674.17,"sma_120":28211.67},{"date":"2025-04-21","open":24390,"high":24980,"low":24341,"close":24341,"volume":19759,"rsi_14":45.33,"sma_20":24667.5,"sma_60":27589.17,"sma_120":28135.0},{"date":"2025-04-22","open":23948,"high":24243,"low":23849,"close":23997,"volume":18530,"rsi_14":44.74,"sma_20":24542.5,"sma_60":27503.33,"sma_120":28062.5},{"date":"2025-04-23","open":24439,"high":24783,"low":24243,"close":24636,"volume":22029,"rsi_14":53.64,"sma_20":24420.0,"sma_60":27415.0,"sma_120":27998.33},{"date":"2025-04-24","open":25177,"high":25226,"low":24587,"close":24685,"volume":22299,"rsi_14":55.03,"sma_20":24332.5,"sma_60":27344.17,"sma_120":27929.17},{"date":"2025-04-25","open":24980,"high":25275,"low":24882,"close":25177,"volume":26659,"rsi_14":68.66,"sma_20":24307.5,"sma_60":27278.33,"sma_120":27861.67},{"date":"2025-04-28","open":25177,"high":25423,"low":24734,"close":24833,"volume":10924,"rsi_14":69.17,"sma_20":24320.0,"sma_60":27218.33,"sma_120":27793.75},{"date":"2025-04-29","open":24980,"high":25177,"low":24783,"close":25079,"volume":8624,"rsi_14":81.51,"sma_20":24322.5,"sma_60":27188.33,"sma_120":27730.83},{"date":"2025-04-30","open":25079,"high":25177,"low":24390,"close":24390,"volume":13174,"rsi_14":65.71,"sma_20":24302.5,"sma_60":27135.0,"sma_120":27670.83},{"date":"2025-05-02","open":24538,"high":24587,"low":24095,"close":24144,"volume":21351,"rsi_14":59.41,"sma_20":24305.0,"sma_60":27074.17,"sma_120":27602.08},{"date":"2025-05-07","open":24144,"high":24734,"low":24144,"close":24587,"volume":13557,"rsi_14":63.3,"sma_20":24337.5,"sma_60":27010.83,"sma_120":27536.67},{"date":"2025-05-08","open":24587,"high":24734,"low":24390,"close":24734,"volume":12336,"rsi_14":61.54,"sma_20":24440.0,"sma_60":26940.0,"sma_120":27479.58},{"date":"2025-05-09","open":24734,"high":24783,"low":24243,"close":24292,"volume":19542,"rsi_14":48.42,"sma_20":24540.0,"sma_60":26821.67,"sma_120":27418.75},{"date":"2025-05-12","open":24292,"high":25374,"low":24292,"close":25275,"volume":29667,"rsi_14":55.45,"sma_20":24737.5,"sma_60":26734.17,"sma_120":27362.92},{"date":"2025-05-13","open":25570,"high":25914,"low":25374,"close":25472,"volume":30299,"rsi_14":58.04,"sma_20":24875.0,"sma_60":26654.17,"sma_120":27324.58},{"date":"2025-05-14","open":25374,"high":25767,"low":25029,"close":25472,"volume":46577,"rsi_14":60.75,"sma_20":24990.0,"sma_60":26580.0,"sma_120":27297.08},{"date":"2025-05-15","open":25472,"high":25472,"low":24636,"close":24734,"volume":23475,"rsi_14":56.52,"sma_20":25070.0,"sma_60":26490.0,"sma_120":27271.67},{"date":"2025-05-16","open":24783,"high":24783,"low":24046,"close":24193,"volume":26093,"rsi_14":46.02,"sma_20":25102.5,"sma_60":26385.83,"sma_120":27242.92},{"date":"2025-05-19","open":23948,"high":24439,"low":23603,"close":23751,"volume":26353,"rsi_14":42.15,"sma_20":25067.5,"sma_60":26280.0,"sma_120":27220.83},{"date":"2025-05-20","open":23751,"high":24144,"low":23751,"close":23800,"volume":18145,"rsi_14":37.5,"sma_20":25022.5,"sma_60":26170.0,"sma_120":27193.33},{"date":"2025-05-21","open":23800,"high":24193,"low":23800,"close":23898,"volume":17185,"rsi_14":41.12,"sma_20":24987.5,"sma_60":26073.33,"sma_120":27164.17},{"date":"2025-05-22","open":23800,"high":23800,"low":23505,"close":23554,"volume":17813,"rsi_14":35.78,"sma_20":24947.5,"sma_60":25969.17,"sma_120":27141.25},{"date":"2025-05-23","open":23456,"high":23898,"low":23456,"close":23603,"volume":23442,"rsi_14":41.67,"sma_20":24927.5,"sma_60":25870.0,"sma_120":27119.58},{"date":"2025-05-26","open":23603,"high":23948,"low":23505,"close":23800,"volume":25894,"rsi_14":46.32,"sma_20":24885.0,"sma_60":25784.17,"sma_120":27096.67},{"date":"2025-05-27","open":23652,"high":23997,"low":23308,"close":23357,"volume":36097,"rsi_14":36.84,"sma_20":24817.5,"sma_60":25678.33,"sma_120":27063.75},{"date":"2025-05-28","open":23554,"high":24144,"low":23456,"close":23997,"volume":41990,"rsi_14":42.86,"sma_20":24757.5,"sma_60":25597.5,"sma_120":27033.75},{"date":"2025-05-29","open":24095,"high":24439,"low":23948,"close":24390,"volume":28393,"rsi_14":50.96,"sma_20":24735.0,"sma_60":25535.0,"sma_120":27014.58},{"date":"2025-05-30","open":24439,"high":24538,"low":23898,"close":24243,"volume":29450,"rsi_14":37.93,"sma_20":24692.5,"sma_60":25481.67,"sma_120":26994.17},{"date":"2025-06-02","open":24488,"high":24488,"low":23800,"close":23898,"volume":31549,"rsi_14":32.22,"sma_20":24667.5,"sma_60":25411.67,"sma_120":26975.0},{"date":"2025-06-04","open":24439,"high":24980,"low":24193,"close":24685,"volume":41424,"rsi_14":42.45,"sma_20":24695.0,"sma_60":25365.83,"sma_120":26965.0},{"date":"2025-06-05","open":24980,"high":25669,"low":24783,"close":25423,"volume":43301,"rsi_14":56.6,"sma_20":24737.5,"sma_60":25330.0,"sma_120":26958.33},{"date":"2025-06-09","open":25472,"high":25865,"low":25275,"close":25423,"volume":27370,"rsi_14":63.16,"sma_20":24772.5,"sma_60":25299.17,"sma_120":26958.75},{"date":"2025-06-10","open":25669,"high":25767,"low":24931,"close":25570,"volume":26959,"rsi_14":70.79,"sma_20":24837.5,"sma_60":25275.0,"sma_120":26960.83},{"date":"2025-06-11","open":25865,"high":26013,"low":25570,"close":26013,"volume":36199},{"date":"2025-06-12","open":26013,"high":26849,"low":25964,"close":26455,"volume":60862},{"date":"2025-06-13","open":26849,"high":27045,"low":25177,"close":25324,"volume":58590},{"date":"2025-06-16","open":25324,"high":25570,"low":24587,"close":25324,"volume":44960},{"date":"2025-06-17","open":25177,"high":26898,"low":25177,"close":26160,"volume":75625},{"date":"2025-06-18","open":26160,"high":26554,"low":25816,"close":26455,"volume":31748},{"date":"2025-06-19","open":26554,"high":26750,"low":26160,"close":26455,"volume":19002},{"date":"2025-06-20","open":26750,"high":26800,"low":26160,"close":26160,"volume":40184},{"date":"2025-06-23","open":25472,"high":26160,"low":25423,"close":25914,"volume":32666},{"date":"2025-06-24","open":26308,"high":27242,"low":26308,"close":26996,"volume":56608},{"date":"2025-06-25","open":27390,"high":27537,"low":26701,"close":26947,"volume":37961},{"date":"2025-06-26","open":27390,"high":27390,"low":26111,"close":26308,"volume":51848},{"date":"2025-06-27","open":24734,"high":26062,"low":24734,"close":25964,"volume":98219},{"date":"2025-06-30","open":26210,"high":26210,"low":25423,"close":25521,"volume":26235},{"date":"2025-07-01","open":25964,"high":26062,"low":25570,"close":25570,"volume":24287},{"date":"2025-07-02","open":25865,"high":25865,"low":24833,"close":25177,"volume":25890},{"date":"2025-07-03","open":25570,"high":26062,"low":25275,"close":25964,"volume":24645},{"date":"2025-07-04","open":26013,"high":26111,"low":25570,"close":25718,"volume":23296},{"date":"2025-07-07","open":25570,"high":25865,"low":25226,"close":25226,"volume":19598},{"date":"2025-07-08","open":25226,"high":25472,"low":24980,"close":25226,"volume":15035},{"date":"2025-07-09","open":25570,"high":25570,"low":25079,"close":25177,"volume":9324},{"date":"2025-07-10","open":25324,"high":25669,"low":25226,"close":25472,"volume":20814},{"date":"2025-07-11","open":25718,"high":26111,"low":25570,"close":25865,"volume":33535},{"date":"2025-07-14","open":25964,"high":25964,"low":25521,"close":25767,"volume":15813},{"date":"2025-07-15","open":25619,"high":26062,"low":25619,"close":26013,"volume":23684},{"date":"2025-07-16","open":25964,"high":26406,"low":25619,"close":26210,"volume":31884},{"date":"2025-07-17","open":26455,"high":26455,"low":25472,"close":25964,"volume":25242},{"date":"2025-07-18","open":25767,"high":26062,"low":25718,"close":25914,"volume":22390},{"date":"2025-07-21","open":26013,"high":26800,"low":25865,"close":26652,"volume":45735},{"date":"2025-07-22","open":26800,"high":27832,"low":26160,"close":26160,"volume":92862},{"date":"2025-07-23","open":26406,"high":26701,"low":25619,"close":25964,"volume":29932},{"date":"2025-07-24","open":26111,"high":26160,"low":25570,"close":25570,"volume":22448},{"date":"2025-07-25","open":25570,"high":25865,"low":25423,"close":25619,"volume":20432},{"date":"2025-07-28","open":25669,"high":25865,"low":25324,"close":25816,"volume":31395},{"date":"2025-07-29","open":25767,"high":25865,"low":25177,"close":25472,"volume":22677},{"date":"2025-07-30","open":25472,"high":27242,"low":25472,"close":26603,"volume":148469},{"date":"2025-07-31","open":26849,"high":28029,"low":26652,"close":27144,"volume":140406},{"date":"2025-08-01","open":26849,"high":26898,"low":25816,"close":25964,"volume":63404},{"date":"2025-08-04","open":25718,"high":26259,"low":25718,"close":26160,"volume":41529},{"date":"2025-08-05","open":26406,"high":27144,"low":26308,"close":26455,"volume":37591},{"date":"2025-08-06","open":26357,"high":26947,"low":26160,"close":26652,"volume":24609},{"date":"2025-08-07","open":26898,"high":26947,"low":26308,"close":26406,"volume":31169},{"date":"2025-08-08","open":26701,"high":27045,"low":26406,"close":26505,"volume":37271},{"date":"2025-08-11","open":26701,"high":26898,"low":26505,"close":26750,"volume":20322},{"date":"2025-08-12","open":26996,"high":27144,"low":26505,"close":26603,"volume":36607},{"date":"2025-08-13","open":26800,"high":27193,"low":26603,"close":27045,"volume":40402},{"date":"2025-08-14","open":26996,"high":26996,"low":26406,"close":26406,"volume":31926},{"date":"2025-08-18","open":26505,"high":26505,"low":25669,"close":25718,"volume":30755},{"date":"2025-08-19","open":25718,"high":26013,"low":25423,"close":25570,"volume":23387},{"date":"2025-08-20","open":25128,"high":25521,"low":24538,"close":24931,"volume":44389},{"date":"2025-08-21","open":24685,"high":25226,"low":24685,"close":24882,"volume":18253},{"date":"2025-08-22","open":24882,"high":25226,"low":24833,"close":25079,"volume":16501},{"date":"2025-08-25","open":25374,"high":25619,"low":25226,"close":25521,"volume":16042},{"date":"2025-08-26","open":25570,"high":25964,"low":25374,"close":25374,"volume":26766},{"date":"2025-08-27","open":25669,"high":26111,"low":25423,"close":25964,"volume":20302},{"date":"2025-08-28","open":25914,"high":26062,"low":25521,"close":25570,"volume":11918},{"date":"2025-08-29","open":26062,"high":26062,"low":25079,"close":25128,"volume":13822},{"date":"2025-09-01","open":25128,"high":26013,"low":24587,"close":25177,"volume":39225},{"date":"2025-09-02","open":25718,"high":26259,"low":25029,"close":26111,"volume":35068},{"date":"2025-09-03","open":27586,"high":31963,"low":27340,"close":31127,"volume":1613890},{"date":"2025-09-04","open":32504,"high":33094,"low":29947,"close":30684,"volume":561779},{"date":"2025-09-05","open":31569,"high":32061,"low":30389,"close":31520,"volume":315333},{"date":"2025-09-08","open":31127,"high":32356,"low":30684,"close":32258,"volume":205748},{"date":"2025-09-09","open":32602,"high":32700,"low":31520,"close":32258,"volume":206285},{"date":"2025-09-10","open":32012,"high":32012,"low":31176,"close":31766,"volume":149596},{"date":"2025-09-11","open":32356,"high":33684,"low":31127,"close":31274,"volume":457410},{"date":"2025-09-12","open":31914,"high":32110,"low":31029,"close":31471,"volume":122116},{"date":"2025-09-15","open":31766,"high":31914,"low":31176,"close":31815,"volume":101385},{"date":"2025-09-16","open":32258,"high":32750,"low":31029,"close":31471,"volume":220299},{"date":"2025-09-17","open":30733,"high":31569,"low":30537,"close":31176,"volume":87892},{"date":"2025-09-18","open":31230,"high":33142,"low":30887,"close":32848,"volume":286644},{"date":"2025-09-19","open":33600,"high":33650,"low":32400,"close":33050,"volume":131846},{"date":"2025-09-22","open":32602,"high":35356,"low":31963,"close":34225,"volume":580868},{"date":"2025-09-23","open":34323,"high":34717,"low":32209,"close":32602,"volume":308804},{"date":"2025-09-24","open":32602,"high":33930,"low":31963,"close":33487,"volume":274113},{"date":"2025-09-25","open":33340,"high":33536,"low":32553,"close":32897,"volume":95628},{"date":"2025-09-26","open":32405,"high":32602,"low":30979,"close":31029,"volume":151294},{"date":"2025-09-29","open":30783,"high":31815,"low":30783,"close":31668,"volume":75271},{"date":"2025-09-30","open":31864,"high":32504,"low":31569,"close":31619,"volume":84090},{"date":"2025-10-01","open":31963,"high":32700,"low":31569,"close":31766,"volume":138014},{"date":"2025-10-02","open":32405,"high":33340,"low":32209,"close":32602,"volume":165812},{"date":"2025-10-10","open":33094,"high":36093,"low":32995,"close":35405,"volume":559157},{"date":"2025-10-13","open":34815,"high":34962,"low":33586,"close":34372,"volume":219519},{"date":"2025-10-14","open":35061,"high":35061,"low":31864,"close":32405,"volume":267328},{"date":"2025-10-15","open":32848,"high":33241,"low":32160,"close":33192,"volume":76237},{"date":"2025-10-16","open":33192,"high":33586,"low":32553,"close":33487,"volume":97658},{"date":"2025-10-17","open":33930,"high":35552,"low":33586,"close":33684,"volume":350209},{"date":"2025-10-20","open":33782,"high":33881,"low":32700,"close":33241,"volume":160965},{"date":"2025-10-21","open":33586,"high":34913,"low":32799,"close":32995,"volume":244278},{"date":"2025-10-22","open":32995,"high":33045,"low":31766,"close":32995,"volume":114348},{"date":"2025-10-23","open":32995,"high":33487,"low":32209,"close":33438,"volume":122358},{"date":"2025-10-24","open":33782,"high":33782,"low":32553,"close":33094,"volume":177690},{"date":"2025-10-27","open":33340,"high":33733,"low":32602,"close":33241,"volume":179633},{"date":"2025-10-28","open":34126,"high":34323,"low":32553,"close":32848,"volume":163575},{"date":"2025-10-29","open":33045,"high":34028,"low":32897,"close":33143,"volume":202853},{"date":"2025-10-30","open":33192,"high":33241,"low":31914,"close":32110,"volume":109363},{"date":"2025-10-31","open":32110,"high":33536,"low":32110,"close":33241,"volume":174128},{"date":"2025-11-03","open":33290,"high":34077,"low":32750,"close":33930,"volume":205421,"rsi_14":61.83,"sma_20":33697.5,"sma_60":30758.33,"sma_120":28290.83},{"date":"2025-11-04","open":34274,"high":34274,"low":32897,"close":33094,"volume":126141,"rsi_14":49.24,"sma_20":33772.5,"sma_60":30875.83,"sma_120":28361.67},{"date":"2025-11-05","open":32553,"high":32750,"low":30389,"close":31668,"volume":181861,"rsi_14":38.06,"sma_20":33767.5,"sma_60":30964.17,"sma_120":28424.17},{"date":"2025-11-06","open":31963,"high":32995,"low":31225,"close":31569,"volume":83790,"rsi_14":35.95,"sma_20":33715.0,"sma_60":31047.5,"sma_120":28477.5},{"date":"2025-11-07","open":30881,"high":31471,"low":30045,"close":30586,"volume":104202,"rsi_14":33.54,"sma_20":33470.0,"sma_60":31118.33,"sma_120":28520.83},{"date":"2025-11-10","open":30586,"high":31324,"low":29996,"close":31176,"volume":62204,"rsi_14":39.18,"sma_20":33307.5,"sma_60":31197.5,"sma_120":28569.17},{"date":"2025-11-11","open":31176,"high":32258,"low":31029,"close":31324,"volume":79191,"rsi_14":40.23,"sma_20":33252.5,"sma_60":31275.0,"sma_120":28625.0},{"date":"2025-11-12","open":31422,"high":31914,"low":31029,"close":31914,"volume":41692,"rsi_14":41.24,"sma_20":33187.5,"sma_60":31365.0,"sma_120":28690.42},{"date":"2025-11-13","open":31914,"high":32012,"low":31324,"close":31815,"volume":38545,"rsi_14":42.44,"sma_20":33102.5,"sma_60":31445.83,"sma_120":28758.75},{"date":"2025-11-14","open":31176,"high":31274,"low":30094,"close":30143,"volume":88742,"rsi_14":34.48,"sma_20":32922.5,"sma_60":31509.17,"sma_120":28812.5},{"date":"2025-11-17","open":30094,"high":30340,"low":29258,"close":29307,"volume":99194,"rsi_14":33.02,"sma_20":32722.5,"sma_60":31570.0,"sma_120":28858.33},{"date":"2025-11-18","open":29160,"high":29258,"low":28226,"close":28373,"volume":72253,"rsi_14":28.44,"sma_20":32487.5,"sma_60":31617.5,"sma_120":28899.17},{"date":"2025-11-19","open":28422,"high":29012,"low":27291,"close":28324,"volume":59319,"rsi_14":31.22,"sma_20":32250.0,"sma_60":31675.0,"sma_120":28939.17},{"date":"2025-11-20","open":29111,"high":29504,"low":28914,"close":29209,"volume":45723,"rsi_14":29.5,"sma_20":32035.0,"sma_60":31748.33,"sma_120":28985.0},{"date":"2025-11-21","open":28226,"high":28373,"low":27537,"close":27832,"volume":61061,"rsi_14":21.03,"sma_20":31767.5,"sma_60":31795.0,"sma_120":29022.92},{"date":"2025-11-24","open":27980,"high":28324,"low":27586,"close":28029,"volume":42150,"rsi_14":24.38,"sma_20":31502.5,"sma_60":31837.5,"sma_120":29057.08},{"date":"2025-11-25","open":28717,"high":30438,"low":28619,"close":30143,"volume":123070,"rsi_14":42.79,"sma_20":31365.0,"sma_60":31918.33,"sma_120":29105.83},{"date":"2025-11-26","open":30979,"high":30979,"low":29504,"close":30389,"volume":81423,"rsi_14":44.5,"sma_20":31225.0,"sma_60":31993.33,"sma_120":29157.92},{"date":"2025-11-27","open":30389,"high":30783,"low":29898,"close":29996,"volume":43255,"rsi_14":47.09,"sma_20":31117.5,"sma_60":32068.33,"sma_120":29209.58},{"date":"2025-11-28","open":30193,"high":30832,"low":29898,"close":30684,"volume":62406,"rsi_14":47.6,"sma_20":30987.5,"sma_60":32162.5,"sma_120":29260.42},{"date":"2025-12-01","open":30733,"high":31127,"low":30094,"close":30193,"volume":42938,"rsi_14":44.65,"sma_20":30797.5,"sma_60":32247.5,"sma_120":29300.83},{"date":"2025-12-02","open":30045,"high":30783,"low":30045,"close":30684,"volume":40280,"rsi_14":44.13,"sma_20":30675.0,"sma_60":32325.0,"sma_120":29345.42},{"date":"2025-12-03","open":30684,"high":31963,"low":30537,"close":31766,"volume":91707,"rsi_14":49.79,"sma_20":30680.0,"sma_60":32335.83,"sma_120":29397.92},{"date":"2025-12-04","open":31766,"high":32307,"low":31422,"close":31963,"volume":65566,"rsi_14":59.11,"sma_20":30700.0,"sma_60":32357.5,"sma_120":29448.33},{"date":"2025-12-05","open":31963,"high":32258,"low":31373,"close":31815,"volume":43354,"rsi_14":63.49,"sma_20":30762.5,"sma_60":32362.5,"sma_120":29493.75},{"date":"2025-12-08","open":31914,"high":31963,"low":31324,"close":31864,"volume":34268,"rsi_14":70.76,"sma_20":30797.5,"sma_60":32355.83,"sma_120":29549.17},{"date":"2025-12-09","open":31815,"high":32553,"low":31471,"close":32356,"volume":79022,"rsi_14":72.78,"sma_20":30850.0,"sma_60":32357.5,"sma_120":29608.75},{"date":"2025-12-10","open":32405,"high":33831,"low":32258,"close":32307,"volume":142331,"rsi_14":69.33,"sma_20":30870.0,"sma_60":32366.67,"sma_120":29660.83},{"date":"2025-12-11","open":32553,"high":33536,"low":32110,"close":32602,"volume":79544,"rsi_14":84.4,"sma_20":30910.0,"sma_60":32389.17,"sma_120":29712.92},{"date":"2025-12-12","open":32700,"high":32897,"low":32209,"close":32848,"volume":48336,"rsi_14":84.51,"sma_20":31047.5,"sma_60":32412.5,"sma_120":29767.08},{"date":"2025-12-15","open":32160,"high":32602,"low":31717,"close":32307,"volume":38680,"rsi_14":70.0,"sma_20":31200.0,"sma_60":32420.83,"sma_120":29819.17},{"date":"2025-12-16","open":32405,"high":32455,"low":31176,"close":31176,"volume":53672,"rsi_14":56.25,"sma_20":31342.5,"sma_60":32415.83,"sma_120":29863.75},{"date":"2025-12-17","open":31274,"high":32061,"low":31274,"close":31963,"volume":35230,"rsi_14":64.71,"sma_20":31527.5,"sma_60":32429.17,"sma_120":29905.83},{"date":"2025-12-18","open":31717,"high":31717,"low":30635,"close":30979,"volume":45624,"rsi_14":52.11,"sma_20":31617.5,"sma_60":32395.83,"sma_120":29940.0},{"date":"2025-12-19","open":31520,"high":31766,"low":30143,"close":30389,"volume":44445,"rsi_14":51.39,"sma_20":31747.5,"sma_60":32360.0,"sma_120":29974.58},{"date":"2025-12-22","open":30684,"high":31373,"low":30684,"close":31176,"volume":30990,"rsi_14":53.33,"sma_20":31907.5,"sma_60":32308.33,"sma_120":30018.75},{"date":"2025-12-23","open":31324,"high":31324,"low":30193,"close":30242,"volume":42844,"rsi_14":39.46,"sma_20":31912.5,"sma_60":32268.33,"sma_120":30058.75},{"date":"2025-12-24","open":30340,"high":30389,"low":29602,"close":29848,"volume":322506,"rsi_14":35.76,"sma_20":31885.0,"sma_60":32206.67,"sma_120":30095.0},{"date":"2025-12-26","open":29947,"high":30684,"low":29652,"close":29750,"volume":52020,"rsi_14":36.0,"sma_20":31872.5,"sma_60":32153.33,"sma_120":30133.75},{"date":"2025-12-29","open":30350,"high":30350,"low":29450,"close":29850,"volume":48183,"rsi_14":33.76,"sma_20":31805.0,"sma_60":32125.0,"sma_120":30162.5},{"date":"2025-12-30","open":29550,"high":29800,"low":29200,"close":29250,"volume":51342,"rsi_14":27.04,"sma_20":31732.5,"sma_60":32075.83,"sma_120":30188.33},{"date":"2026-01-02","open":29250,"high":30200,"low":28950,"close":30150,"volume":24213,"rsi_14":34.66,"sma_20":31680.0,"sma_60":32042.5,"sma_120":30225.83},{"date":"2026-01-05","open":30350,"high":30750,"low":29850,"close":29900,"volume":49359,"rsi_14":31.43,"sma_20":31560.0,"sma_60":32002.5,"sma_120":30261.25},{"date":"2026-01-06","open":30200,"high":30200,"low":28850,"close":29550,"volume":40774,"rsi_14":28.25,"sma_20":31412.5,"sma_60":31942.5,"sma_120":30294.17},{"date":"2026-01-07","open":30050,"high":30700,"low":28800,"close":29150,"volume":63468,"rsi_14":28.74,"sma_20":31252.5,"sma_60":31828.33,"sma_120":30321.25},{"date":"2026-01-08","open":28700,"high":29650,"low":28350,"close":28450,"volume":63131,"rsi_14":30.3,"sma_20":31055.0,"sma_60":31720.0,"sma_120":30339.17},{"date":"2026-01-09","open":28850,"high":28850,"low":28200,"close":28350,"volume":33017,"rsi_14":22.52,"sma_20":30827.5,"sma_60":31643.33,"sma_120":30357.08},{"date":"2026-01-12","open":29050,"high":29400,"low":28700,"close":29200,"volume":50332,"rsi_14":34.46,"sma_20":30645.0,"sma_60":31567.5,"sma_120":30380.0},{"date":"2026-01-13","open":29650,"high":29700,"low":28700,"close":29050,"volume":38540,"rsi_14":36.69,"sma_20":30440.0,"sma_60":31484.17,"sma_120":30400.0},{"date":"2026-01-14","open":29100,"high":29250,"low":28600,"close":28850,"volume":41873,"rsi_14":27.56,"sma_20":30212.5,"sma_60":31394.17,"sma_120":30420.42},{"date":"2026-01-15","open":28850,"high":29100,"low":28450,"close":29100,"volume":42054,"rsi_14":35.4,"sma_20":30025.0,"sma_60":31315.83,"sma_120":30443.33},{"date":"2026-01-16","open":29700,"high":29700,"low":28700,"close":28800,"volume":38869,"rsi_14":81.94,"sma_20":24992.5,"sma_60":25293.33,"sma_120":26994.17},{"date":"2026-01-19","open":28800,"high":29600,"low":28450,"close":29550,"volume":59408,"rsi_14":44.35,"sma_20":29732.5,"sma_60":31170.0,"sma_120":30482.08},{"date":"2026-01-20","open":29450,"high":29700,"low":28700,"close":29500,"volume":46002,"rsi_14":47.01,"sma_20":29632.5,"sma_60":31095.0,"sma_120":30507.92},{"date":"2026-01-21","open":28850,"high":30600,"low":28550,"close":30400,"volume":145258,"rsi_14":59.35,"sma_20":29607.5,"sma_60":31040.83,"sma_120":30544.58},{"date":"2026-01-22","open":31750,"high":32100,"low":31100,"close":31300,"volume":136194,"rsi_14":59.35,"sma_20":29587.5,"sma_60":30999.17,"sma_120":30588.33},{"date":"2026-01-23","open":31700,"high":31850,"low":30600,"close":31100,"volume":77061,"rsi_14":59.84,"sma_20":29605.0,"sma_60":30960.83,"sma_120":30628.75},{"date":"2026-01-26","open":31050,"high":31250,"low":30600,"close":31150,"volume":49611,"rsi_14":63.79,"sma_20":29645.0,"sma_60":30918.33,"sma_120":30672.5},{"date":"2026-01-27","open":31050,"high":31150,"low":30650,"close":30800,"volume":54173,"rsi_14":64.35,"sma_20":29672.5,"sma_60":30887.5,"sma_120":30703.75},{"date":"2026-01-28","open":31050,"high":31550,"low":30800,"close":31500,"volume":87005,"rsi_14":76.52,"sma_20":29755.0,"sma_60":30849.17,"sma_120":30736.25},{"date":"2026-01-29","open":31900,"high":32150,"low":30350,"close":31950,"volume":119283,"rsi_14":79.51,"sma_20":29890.0,"sma_60":30806.67,"sma_120":30782.5},{"date":"2026-01-30","open":31900,"high":32200,"low":31100,"close":31600,"volume":97371,"rsi_14":71.43,"sma_20":29962.5,"sma_60":30772.5,"sma_120":30824.17},{"date":"2026-02-02","open":31300,"high":32100,"low":30100,"close":30200,"volume":119915,"rsi_14":58.39,"sma_20":29977.5,"sma_60":30739.17,"sma_120":30851.67},{"date":"2026-02-03","open":30900,"high":33750,"low":30750,"close":33750,"volume":234548,"rsi_14":74.02,"sma_20":30187.5,"sma_60":30766.67,"sma_120":30907.08},{"date":"2026-02-04","open":33700,"high":33700,"low":32500,"close":33150,"volume":138292,"rsi_14":88.65,"sma_20":25355.0,"sma_60":25383.33,"sma_120":27075.83},{"date":"2026-02-05","open":32850,"high":32850,"low":31600,"close":31950,"volume":86152,"rsi_14":82.52,"sma_20":25657.5,"sma_60":25448.33,"sma_120":27131.25},{"date":"2026-02-06","open":31150,"high":31500,"low":29950,"close":31000,"volume":72872,"rsi_14":76.52,"sma_20":25950.0,"sma_60":25501.67,"sma_120":27170.0},{"date":"2026-02-09","open":32250,"high":33350,"low":32050,"close":33050,"volume":134674,"rsi_14":79.4,"sma_20":26372.5,"sma_60":25587.5,"sma_120":27222.5},{"date":"2026-02-10","open":34000,"high":36200,"low":33600,"close":35000,"volume":438604,"rsi_14":83.99,"sma_20":26915.0,"sma_60":25704.17,"sma_120":27287.5},{"date":"2026-02-11","open":38400,"high":41900,"low":37300,"close":38000,"volume":915756,"rsi_14":85.98,"sma_20":27605.0,"sma_60":25875.0,"sma_120":27375.42},{"date":"2026-02-12","open":37700,"high":38150,"low":35900,"close":37200,"volume":321811,"rsi_14":82.12,"sma_20":28250.0,"sma_60":26018.33,"sma_120":27457.5},{"date":"2026-02-13","open":36550,"high":36950,"low":35700,"close":36600,"volume":152144,"rsi_14":80.25,"sma_20":28882.5,"sma_60":26165.83,"sma_120":27532.5},{"date":"2026-02-19","open":37300,"high":41700,"low":37250,"close":41650,"volume":490292,"rsi_14":85.48,"sma_20":29765.0,"sma_60":26411.67,"sma_120":27642.08},{"date":"2026-02-20","open":41450,"high":43850,"low":40800,"close":43850,"volume":340532,"rsi_14":86.27,"sma_20":30747.5,"sma_60":26684.17,"sma_120":27790.0},{"date":"2026-02-23","open":46100,"high":57000,"low":45700,"close":57000,"volume":1885689,"rsi_14":90.72,"sma_20":32410.0,"sma_60":27186.67,"sma_120":28035.42},{"date":"2026-02-24","open":62300,"high":68400,"low":58600,"close":60700,"volume":2303102,"rsi_14":91.54,"sma_20":34225.0,"sma_60":27763.33,"sma_120":28311.67},{"date":"2026-02-25","open":61500,"high":61600,"low":56100,"close":57200,"volume":560937,"rsi_14":81.91,"sma_20":37865.0,"sma_60":33127.5,"sma_120":32522.92},{"date":"2026-02-26","open":57800,"high":58400,"low":55500,"close":57300,"volume":340133,"rsi_14":83.45,"sma_20":37477.5,"sma_60":28830.83,"sma_120":28815.83},{"date":"2026-02-27","open":54600,"high":55800,"low":53300,"close":53900,"volume":333270,"rsi_14":74.91,"sma_20":40327.5,"sma_60":33957.5,"sma_120":33012.92},{"date":"2026-03-03","open":51600,"high":52600,"low":49350,"close":49550,"volume":341117,"rsi_14":69.64,"sma_20":41230.0,"sma_60":34263.33,"sma_120":33212.92},{"date":"2026-03-04","open":45650,"high":48000,"low":40000,"close":40100,"volume":507495,"rsi_14":58.54,"sma_20":41637.5,"sma_60":34420.0,"sma_120":33333.75},{"date":"2026-03-05","open":44400,"high":46250,"low":43550,"close":45300,"volume":414898,"rsi_14":60.85,"sma_20":42322.5,"sma_60":34655.0,"sma_120":33490.0},{"date":"2026-03-06","open":46000,"high":48100,"low":44200,"close":47400,"volume":318438,"rsi_14":60.95,"sma_20":43182.5,"sma_60":34906.67,"sma_120":33621.25},{"date":"2026-03-09","open":43350,"high":44500,"low":41500,"close":43350,"volume":171039,"rsi_14":54.64,"sma_20":43662.5,"sma_60":35087.5,"sma_120":33722.5},{"date":"2026-03-10","open":46650,"high":48550,"low":44750,"close":48100,"volume":320497,"rsi_14":58.85,"sma_20":44410.0,"sma_60":35350.0,"sma_120":33856.25},{"date":"2026-03-11","open":52300,"high":52400,"low":48200,"close":49550,"volume":357107,"rsi_14":60.37,"sma_20":45290.0,"sma_60":35635.83,"sma_120":33995.83},{"date":"2026-03-12","open":49900,"high":52400,"low":49500,"close":51400,"volume":302974,"rsi_14":58.23,"sma_20":46310.0,"sma_60":35944.17,"sma_120":34150.83},{"date":"2026-03-13","open":49250,"high":51600,"low":48800,"close":50600,"volume":160516,"rsi_14":55.83,"sma_20":47187.5,"sma_60":36240.0,"sma_120":34303.33},{"date":"2026-03-16","open":51000,"high":52400,"low":50000,"close":51300,"volume":165696,"rsi_14":43.72,"sma_20":48002.5,"sma_60":33328.33,"sma_120":30565.83},{"date":"2026-03-17","open":52300,"high":56800,"low":50400,"close":53900,"volume":576979,"rsi_14":42.33,"sma_20":48797.5,"sma_60":33808.33,"sma_120":30772.92},{"date":"2026-03-18","open":62400,"high":65400,"low":59200,"close":61500,"volume":1645803,"rsi_14":54.44,"sma_20":50012.5,"sma_60":34416.67,"sma_120":31045.42},{"date":"2026-03-19","open":58900,"high":62200,"low":58300,"close":60300,"volume":413122,"rsi_14":53.03,"sma_20":51197.5,"sma_60":35009.17,"sma_120":31299.17},{"date":"2026-03-20","open":61100,"high":61200,"low":57200,"close":58400,"volume":312360,"rsi_14":54.69,"sma_20":52035.0,"sma_60":35575.83,"sma_120":31539.58},{"date":"2026-03-23","open":55500,"high":55800,"low":53200,"close":53500,"volume":254206,"rsi_14":54.07,"sma_20":52517.5,"sma_60":36050.0,"sma_120":31732.5},{"date":"2026-03-24","open":57100,"high":57200,"low":53100,"close":54400,"volume":231598,"rsi_14":67.88,"sma_20":52387.5,"sma_60":36538.33,"sma_120":31941.25},{"date":"2026-03-25","open":55600,"high":57300,"low":55100,"close":55700,"volume":185392,"rsi_14":64.4,"sma_20":52137.5,"sma_60":37040.0,"sma_120":32159.17},{"date":"2026-03-26","open":56200,"high":60400,"low":54800,"close":57400,"volume":314528,"rsi_14":64.01,"sma_20":52147.5,"sma_60":37575.83,"sma_120":32397.08},{"date":"2026-03-27","open":55400,"high":56800,"low":53000,"close":56100,"volume":253903,"rsi_14":69.35,"sma_20":52087.5,"sma_60":38085.83,"sma_120":32637.08},{"date":"2026-03-30","open":52500,"high":55250,"low":51400,"close":54200,"volume":178806,"rsi_14":60.13,"sma_20":52102.5,"sma_60":38575.83,"sma_120":32855.42},{"date":"2026-03-31","open":52300,"high":54900,"low":51600,"close":51900,"volume":165694,"rsi_14":53.8,"sma_20":52220.0,"sma_60":39031.67,"sma_120":33052.92},{"date":"2026-04-01","open":55000,"high":58800,"low":54100,"close":57800,"volume":230902,"rsi_14":59.14,"sma_20":53105.0,"sma_60":39578.33,"sma_120":33294.58},{"date":"2026-04-02","open":57600,"high":57900,"low":52900,"close":53700,"volume":195672,"rsi_14":54.05,"sma_20":53525.0,"sma_60":40054.17,"sma_120":33497.08},{"date":"2026-04-03","open":55200,"high":59100,"low":55200,"close":56900,"volume":226140,"rsi_14":56.86,"sma_20":54000.0,"sma_60":40590.83,"sma_120":33706.25},{"date":"2026-04-06","open":56400,"high":57500,"low":55100,"close":55900,"volume":98311,"rsi_14":52.55,"sma_20":54627.5,"sma_60":41094.17,"sma_120":33914.17},{"date":"2026-04-07","open":61100,"high":61100,"low":54200,"close":55800,"volume":303517,"rsi_14":41.01,"sma_20":55012.5,"sma_60":41592.5,"sma_120":34123.33},{"date":"2026-04-08","open":59400,"high":60200,"low":57600,"close":60100,"volume":287691,"rsi_14":49.71,"sma_20":55540.0,"sma_60":42162.5,"sma_120":34371.25},{"date":"2026-04-09","open":59800,"high":60600,"low":58000,"close":58400,"volume":148356,"rsi_14":50.0,"sma_20":55890.0,"sma_60":42716.67,"sma_120":34603.33},{"date":"2026-04-10","open":60100,"high":63800,"low":60000,"close":63100,"volume":683411,"rsi_14":63.95,"sma_20":56515.0,"sma_60":43358.33,"sma_120":34872.08},{"date":"2026-04-13","open":61700,"high":64000,"low":61400,"close":62200,"volume":231636,"rsi_14":61.34,"sma_20":57060.0,"sma_60":43992.5,"sma_120":35136.25},{"date":"2026-04-14","open":66700,"high":68800,"low":63600,"close":63700,"volume":499334,"rsi_14":61.56,"sma_20":57550.0,"sma_60":44650.83,"sma_120":35410.42},{"date":"2026-04-15","open":66300,"high":67600,"low":62000,"close":63700,"volume":340699,"rsi_14":59.57,"sma_20":57660.0,"sma_60":45307.5,"sma_120":35690.42},{"date":"2026-04-16","open":66200,"high":67200,"low":64400,"close":65700,"volume":299172,"rsi_14":64.29,"sma_20":57930.0,"sma_60":46003.33,"sma_120":35986.25},{"date":"2026-04-17","open":66300,"high":66900,"low":63700,"close":64800,"volume":210153,"rsi_14":66.26,"sma_20":58250.0,"sma_60":46683.33,"sma_120":36276.67},{"date":"2026-04-20","open":65200,"high":65200,"low":63000,"close":63100,"volume":161721,"rsi_14":67.5,"sma_20":58730.0,"sma_60":47331.67,"sma_120":36557.92},{"date":"2026-04-21","open":64000,"high":67600,"low":63300,"close":66900,"volume":394918,"rsi_14":65.22,"sma_20":59355.0,"sma_60":48050.83,"sma_120":36864.58},{"date":"2026-04-22","open":67500,"high":67500,"low":63800,"close":65400,"volume":232998,"rsi_14":71.43,"sma_20":59840.0,"sma_60":48734.17,"sma_120":37165.83},{"date":"2026-04-23","open":65400,"high":65400,"low":59000,"close":62100,"volume":316273,"rsi_14":59.49,"sma_20":60075.0,"sma_60":49355.83,"sma_120":37445.42},{"date":"2026-04-24","open":62600,"high":63900,"low":61800,"close":63600,"volume":124293,"rsi_14":63.8,"sma_20":60450.0,"sma_60":50005.0,"sma_120":37743.33},{"date":"2026-04-27","open":64300,"high":64700,"low":62500,"close":62900,"volume":121089,"rsi_14":62.46,"sma_20":60885.0,"sma_60":50648.33,"sma_120":38030.0},{"date":"2026-04-28","open":64400,"high":65500,"low":63500,"close":64800,"volume":204935,"rsi_14":59.0,"sma_20":61530.0,"sma_60":51660.0,"sma_120":41254.58},{"date":"2026-04-29","open":66000,"high":73000,"low":65400,"close":71000,"volume":898915,"rsi_14":70.59,"sma_20":62190.0,"sma_60":52302.5,"sma_120":41595.0},{"date":"2026-04-30","open":70000,"high":70000,"low":66500,"close":67200,"volume":268945,"rsi_14":56.41,"sma_20":64515.0,"sma_60":58973.33,"sma_120":50340.0},{"date":"2026-05-04","open":69700,"high":70100,"low":68100,"close":68400,"volume":189875,"rsi_14":60.33,"sma_20":63440.0,"sma_60":53540.83,"sma_120":42140.0},{"date":"2026-05-06","open":70700,"high":70700,"low":63800,"close":66900,"volume":190851,"rsi_14":55.33,"sma_20":63990.0,"sma_60":54093.33,"sma_120":42430.0},{"date":"2026-05-07","open":67500,"high":69000,"low":66000,"close":67900,"volume":163129,"rsi_14":56.77,"sma_20":64595.0,"sma_60":54672.5,"sma_120":42736.67},{"date":"2026-05-08","open":66100,"high":67600,"low":64300,"close":66000,"volume":128562,"rsi_14":50.49,"sma_20":64890.0,"sma_60":55240.0,"sma_120":43022.5},{"date":"2026-05-11","open":64800,"high":65500,"low":63000,"close":64100,"volume":148675,"rsi_14":48.9,"sma_20":65175.0,"sma_60":55791.67,"sma_120":43291.25},{"date":"2026-05-12","open":64900,"high":67000,"low":60000,"close":63500,"volume":249547,"rsi_14":50.65,"sma_20":65195.0,"sma_60":56299.17,"sma_120":43550.0},{"date":"2026-05-13","open":61800,"high":65200,"low":60800,"close":64000,"volume":172781,"rsi_14":44.73,"sma_20":65285.0,"sma_60":56782.5,"sma_120":43813.75},{"date":"2026-05-14","open":63600,"high":70000,"low":60900,"close":67100,"volume":487682,"rsi_14":52.92,"sma_20":65455.0,"sma_60":57267.5,"sma_120":44117.5},{"date":"2026-05-15","open":69100,"high":72900,"low":63400,"close":65200,"volume":483191,"rsi_14":55.6,"sma_20":65530.0,"sma_60":57734.17,"sma_120":44412.5},{"date":"2026-05-18","open":64000,"high":64000,"low":55000,"close":62500,"volume":279199,"rsi_14":48.1,"sma_20":65370.0,"sma_60":58165.83,"sma_120":44692.92},{"date":"2026-05-19","open":61700,"high":66100,"low":58000,"close":63900,"volume":265716,"rsi_14":51.69,"sma_20":65325.0,"sma_60":58536.67,"sma_120":44985.42},{"date":"2026-05-20","open":63200,"high":80400,"low":63000,"close":78600,"volume":2943189,"rsi_14":66.27,"sma_20":66100.0,"sma_60":59115.83,"sma_120":45392.92},{"date":"2026-05-21","open":75200,"high":83700,"low":74400,"close":78500,"volume":1291447,"rsi_14":60.33,"sma_20":66680.0,"sma_60":59474.17,"sma_120":45811.25},{"date":"2026-05-22","open":82000,"high":102000,"low":77400,"close":102000,"volume":2646960,"rsi_14":81.07,"sma_20":68510.0,"sma_60":60162.5,"sma_120":46423.75},{"date":"2026-05-26","open":121500,"high":132600,"low":120400,"close":132600,"volume":1936586,"rsi_14":87.59,"sma_20":72035.0,"sma_60":61419.17,"sma_120":47273.33},{"date":"2026-05-27","open":160100,"high":163400,"low":123800,"close":125900,"volume":3002683,"rsi_14":82.56,"sma_20":75150.0,"sma_60":62562.5,"sma_120":48065.0},{"date":"2026-05-28","open":120800,"high":159200,"low":118400,"close":156200,"volume":5450028,"rsi_14":86.82,"sma_20":79815.0,"sma_60":64267.5,"sma_120":49112.5},{"date":"2026-05-29","open":160600,"high":172800,"low":139600,"close":149100,"volume":6261870,"rsi_14":83.21,"sma_20":84030.0,"sma_60":65926.67,"sma_120":50095.0},{"date":"2026-06-01","open":145900,"high":145900,"low":112800,"close":114000,"volume":3086635,"rsi_14":65.76,"sma_20":86180.0,"sma_60":67158.33,"sma_120":50789.17},{"date":"2026-06-02","open":107000,"high":110100,"low":97600,"close":107700,"volume":1707916,"rsi_14":63.48,"sma_20":88205.0,"sma_60":68198.33,"sma_120":51426.67},{"date":"2026-06-04","open":110000,"high":113800,"low":100800,"close":110400,"volume":963141,"rsi_14":63.96,"sma_20":90305.0,"sma_60":69248.33,"sma_120":52077.5},{"date":"2026-06-05","open":105000,"high":119800,"low":98000,"close":111800,"volume":1551693,"rsi_14":63.59,"sma_20":92550.0,"sma_60":70389.17,"sma_120":52738.33},{"date":"2026-06-08","open":96000,"high":119000,"low":95900,"close":109200,"volume":766872,"rsi_14":63.32,"sma_20":94615.0,"sma_60":71407.5,"sma_120":53378.75},{"date":"2026-06-09","open":114700,"high":124200,"low":106200,"close":118500,"volume":897681,"rsi_14":66.3,"sma_20":97240.0,"sma_60":72556.67,"sma_120":54096.25},{"date":"2026-06-10","open":115000,"high":123700,"low":106000,"close":109600,"volume":478277,"rsi_14":62.74,"sma_20":99515.0,"sma_60":73526.67,"sma_120":54735.42},{"date":"2026-06-11","open":106200,"high":140000,"low":104000,"close":133300,"volume":1723809,"rsi_14":64.52,"sma_20":103005.0,"sma_60":74905.0,"sma_120":55572.5},{"date":"2026-06-12","open":140000,"high":143900,"low":121900,"close":128200,"volume":1104660,"rsi_14":62.86,"sma_20":106215.0,"sma_60":76186.67,"sma_120":56364.58},{"date":"2026-06-15","open":133500,"high":152500,"low":132700,"close":140600,"volume":1252188,"rsi_14":60.59,"sma_20":109890.0,"sma_60":77631.67,"sma_120":57257.92},{"date":"2026-06-16","open":157000,"high":157100,"low":143000,"close":147900,"volume":875109,"rsi_14":54.81,"sma_20":114025.0,"sma_60":79071.67,"sma_120":58216.67},{"date":"2026-06-17","open":142900,"high":154600,"low":137200,"close":151400,"volume":630985,"rsi_14":77.2,"sma_20":133765.0,"sma_60":89788.33,"sma_120":65045.0},{"date":"2026-06-18","open":149500,"high":196800,"low":147600,"close":190100,"volume":4148082,"rsi_14":60.33,"sma_20":124780.0,"sma_60":82785.0,"sma_120":60527.5},{"date":"2026-06-19","open":187000,"high":193900,"low":163600,"close":171500,"volume":1394362,"rsi_14":56.38,"sma_20":129425.0,"sma_60":84751.67,"sma_120":61694.17},{"date":"2026-06-22","open":174800,"high":181900,"low":163900,"close":167000,"volume":571184,"rsi_14":68.28,"sma_20":133850.0,"sma_60":86628.33,"sma_120":62828.33},{"date":"2026-06-23","open":173800,"high":174300,"low":142000,"close":142000,"volume":740993,"rsi_14":60.48,"sma_20":135850.0,"sma_60":88066.67,"sma_120":63747.5},{"date":"2026-06-24","open":142000,"high":152000,"low":131900,"close":136000,"volume":502223,"rsi_14":57.66,"sma_20":136020.0,"sma_60":89376.67,"sma_120":64624.58},{"date":"2026-06-25","open":147000,"high":148500,"low":128600,"close":131900,"volume":474604,"rsi_14":55.92,"sma_20":136320.0,"sma_60":90640.0,"sma_120":65470.83},{"date":"2026-06-26","open":129200,"high":143300,"low":120100,"close":130600,"volume":605600,"rsi_14":56.35,"sma_20":135040.0,"sma_60":91913.33,"sma_120":66307.08},{"date":"2026-06-29","open":133600,"high":138000,"low":129500,"close":133000,"volume":296486,"rsi_14":54.49,"sma_20":134235.0,"sma_60":93265.0,"sma_120":67166.67},{"date":"2026-06-30","open":138200,"high":161600,"low":135500,"close":151000,"volume":1286858,"rsi_14":62.13,"sma_20":136085.0,"sma_60":94818.33,"sma_120":68181.25},{"date":"2026-07-01","open":155200,"high":160900,"low":145600,"close":155500,"volume":1630409,"rsi_14":57.33,"sma_20":138475.0,"sma_60":96515.0,"sma_120":69225.83},{"date":"2026-07-02","open":146500,"high":146800,"low":121300,"close":122200,"volume":1249901,"rsi_14":48.33,"sma_20":139065.0,"sma_60":97603.33,"sma_120":69995.0},{"date":"2026-07-03","open":121200,"high":125000,"low":111500,"close":119300,"volume":810115,"rsi_14":43.74,"sma_20":139440.0,"sma_60":98660.0,"sma_120":70742.92},{"date":"2026-07-06","open":119400,"high":119400,"low":106300,"close":112700,"volume":796489,"rsi_14":39.61,"sma_20":139615.0,"sma_60":99608.33,"sma_120":71439.17},{"date":"2026-07-07","open":110500,"high":116600,"low":103300,"close":107800,"volume":508581,"rsi_14":37.24,"sma_20":139080.0,"sma_60":100403.33,"sma_120":72100.42},{"date":"2026-07-08","open":102100,"high":108900,"low":99500,"close":101700,"volume":530127,"rsi_14":18.02,"sma_20":138685.0,"sma_60":101125.0,"sma_120":72711.67},{"date":"2026-07-09","open":103200,"high":105400,"low":97200,"close":101100,"volume":666963,"rsi_14":20.72,"sma_20":137075.0,"sma_60":101758.33,"sma_120":73310.83},{"date":"2026-07-10","open":105500,"high":116700,"low":99400,"close":110200,"volume":1152060,"rsi_14":27.24,"sma_20":136175.0,"sma_60":102558.33,"sma_120":73987.08},{"date":"2026-07-13","open":108100,"high":110800,"low":91600,"close":91600,"volume":663422,"rsi_14":28.72,"sma_20":133725.0,"sma_60":103023.33,"sma_120":74510.0},{"date":"2026-07-14","open":90200,"high":93900,"low":82900,"close":89300,"volume":673362,"rsi_14":29.64,"sma_20":130795.0,"sma_60":103450.0,"sma_120":75011.67},{"date":"2026-07-15","open":94500,"high":99200,"low":91500,"close":96700,"volume":726207,"rsi_14":35.08,"sma_20":128060.0,"sma_60":103966.67,"sma_120":75577.5},{"date":"2026-07-16","open":89000,"high":91200,"low":86500,"close":87000,"volume":242381,"rsi_14":32.75,"sma_20":122905.0,"sma_60":104336.67,"sma_120":76056.25},{"date":"2026-07-20","open":80900,"high":87800,"low":79600,"close":80000,"volume":308119,"rsi_14":29.77,"sma_20":118330.0,"sma_60":104618.33,"sma_120":76477.08},{"date":"2026-07-21","open":80000,"high":86400,"low":78100,"close":85400,"volume":395897,"rsi_14":22.3,"sma_20":114250.0,"sma_60":104926.67,"sma_120":76935.42},{"date":"2026-07-22","open":89300,"high":98200,"low":86400,"close":86400,"volume":593743,"rsi_14":19.93,"sma_20":111470.0,"sma_60":105276.67,"sma_120":77394.58},{"date":"2026-07-23","open":90000,"high":92500,"low":84100,"close":90200,"volume":412333,"rsi_14":31.26,"sma_20":109180.0,"sma_60":105745.0,"sma_120":77887.08},{"date":"2026-07-24","open":88300,"high":88800,"low":80500,"close":80700,"volume":244172,"rsi_14":29.02,"sma_20":106620.0,"sma_60":106030.0,"sma_120":78300.0},{"date":"2026-07-27","open":82300,"high":83000,"low":78200,"close":82500,"volume":228066,"rsi_14":32.68,"sma_20":104215.0,"sma_60":106356.67,"sma_120":78730.83},{"date":"2026-07-28","open":75800,"high":77700,"low":66600,"close":68100,"volume":589668,"rsi_14":29.47,"sma_20":100970.0,"sma_60":106411.67,"sma_120":79035.83},{"date":"2026-07-29","open":68800,"high":72900,"low":58000,"close":62900,"volume":620277,"rsi_14":29.75,"sma_20":96565.0,"sma_60":106276.67,"sma_120":79293.75},{"date":"2026-07-30","open":58600,"high":63700,"low":56500,"close":57800,"volume":487678,"rsi_14":28.41,"sma_20":91680.0,"sma_60":106120.0,"sma_120":79512.08},{"date":"2026-07-31","open":66800,"high":73900,"low":66000,"close":71600,"volume":837885,"rsi_14":31.62,"sma_20":89150.0,"sma_60":106173.33,"sma_120":79857.08},{"date":"2026-08-03","open":71600,"high":78100,"low":69700,"close":74500,"volume":643902,"rsi_14":40.43,"sma_20":86910.0,"sma_60":106300.0,"sma_120":80196.67},{"date":"2026-08-04","open":79400,"high":79400,"low":74000,"close":77700,"volume":338856,"rsi_14":43.57,"sma_20":85160.0,"sma_60":106463.33,"sma_120":80567.92},{"date":"2026-08-05","open":86900,"high":86900,"low":79300,"close":80800,"volume":484579,"rsi_14":40.75,"sma_20":83810.0,"sma_60":106710.0,"sma_120":80975.0},{"date":"2026-08-06","open":79500,"high":81400,"low":74400,"close":75900,"volume":233109,"rsi_14":43.16,"sma_20":82520.0,"sma_60":106906.67,"sma_120":81349.17},{"date":"2026-08-07","open":75900,"high":79200,"low":74500,"close":77200,"volume":280376,"rsi_14":48.14,"sma_20":81325.0,"sma_60":107135.0,"sma_120":81717.08},{"date":"2026-08-10","open":78300,"high":81400,"low":77100,"close":81200,"volume":266535,"rsi_14":47.16,"sma_20":79875.0,"sma_60":107421.67,"sma_120":82102.08},{"date":"2026-08-11","open":79200,"high":92800,"low":77000,"close":84500,"volume":2339274,"rsi_14":48.75,"sma_20":79520.0,"sma_60":107711.67,"sma_120":82489.58},{"date":"2026-08-12","open":86400,"high":90400,"low":83500,"close":88000,"volume":1190152,"rsi_14":48.55,"sma_20":79455.0,"sma_60":108091.67,"sma_120":82912.92},{"date":"2026-08-13","open":92900,"high":110800,"low":91500,"close":103300,"volume":4020768,"rsi_14":63.81,"sma_20":79785.0,"sma_60":108771.67,"sma_120":83468.75},{"date":"2026-08-14","open":107900,"high":108000,"low":101500,"close":103000,"volume":1106108,"rsi_14":62.76,"sma_20":80585.0,"sma_60":109423.33,"sma_120":83980.0},{"date":"2026-08-18","open":104100,"high":105400,"low":96600,"close":97400,"volume":676907,"rsi_14":70.49,"sma_20":81455.0,"sma_60":109736.67,"sma_120":84426.25},{"date":"2026-08-19","open":91100,"high":97900,"low":91000,"close":94000,"volume":435481,"rsi_14":72.31,"sma_20":81885.0,"sma_60":109995.0,"sma_120":84734.58},{"date":"2026-08-20","open":95500,"high":99900,"low":93300,"close":97600,"volume":414955,"rsi_14":79.18,"sma_20":82445.0,"sma_60":109921.67,"sma_120":85042.08},{"date":"2026-08-21","open":94100,"high":95300,"low":90300,"close":90600,"volume":313545,"rsi_14":65.47,"sma_20":82465.0,"sma_60":109221.67,"sma_120":85320.42},{"date":"2026-08-24","open":90700,"high":95000,"low":89000,"close":92400,"volume":283214,"rsi_14":64.84,"sma_20":83050.0,"sma_60":108663.33,"sma_120":85612.92},{"date":"2026-08-25","open":89100,"high":107300,"low":86400,"close":104900,"volume":1059034,"rsi_14":69.54,"sma_20":84170.0,"sma_60":107808.33,"sma_120":86037.92},{"date":"2026-08-26","open":104300,"high":113200,"low":100700,"close":107800,"volume":1003182,"rsi_14":69.45,"sma_20":86155.0,"sma_60":107120.0,"sma_120":86523.33},{"date":"2026-08-27","open":110500,"high":111000,"low":102800,"close":108300,"volume":620159,"rsi_14":74.92,"sma_20":88425.0,"sma_60":107025.0,"sma_120":87091.67},{"date":"2026-08-28","open":108300,"high":118500,"low":107200,"close":110200,"volume":1570536,"rsi_14":75.15,"sma_20":91045.0,"sma_60":107066.67,"sma_120":87632.5},{"date":"2026-08-31","open":106100,"high":114600,"low":103300,"close":112700,"volume":484862,"rsi_14":74.57,"sma_20":93100.0,"sma_60":107105.0,"sma_120":88176.67},{"date":"2026-09-01","open":112400,"high":114200,"low":108200,"close":112500,"volume":434207,"rsi_14":72.95,"sma_20":95000.0,"sma_60":107116.67,"sma_120":88752.92},{"date":"2026-09-02","open":107900,"high":123000,"low":107300,"close":111500,"volume":1236218,"rsi_14":70.09,"sma_20":96690.0,"sma_60":107155.0,"sma_120":89281.25},{"date":"2026-09-03","open":114000,"high":115300,"low":103000,"close":105000,"volume":467562,"rsi_14":51.71,"sma_20":97900.0,"sma_60":106930.0,"sma_120":89743.33},{"date":"2026-09-04","open":107000,"high":113200,"low":105400,"close":109800,"volume":520277,"rsi_14":56.27,"sma_20":99595.0,"sma_60":106933.33,"sma_120":90230.0},{"date":"2026-09-07","open":114000,"high":119100,"low":111200,"close":116700,"volume":700348,"rsi_14":67.39,"sma_20":101570.0,"sma_60":106656.67,"sma_120":90780.83},{"date":"2026-09-08","open":116800,"high":118500,"low":111700,"close":111700,"volume":499714,"rsi_14":65.5,"sma_20":103095.0,"sma_60":106381.67,"sma_120":91284.17},{"date":"2026-09-09","open":112400,"high":121300,"low":112300,"close":116300,"volume":704669,"rsi_14":66.09,"sma_20":104685.0,"sma_60":105976.67,"sma_120":91804.17},{"date":"2026-09-10","open":114200,"high":116600,"low":108700,"close":115700,"volume":391089,"rsi_14":74.27,"sma_20":106070.0,"sma_60":105440.0,"sma_120":92255.83},{"date":"2026-09-11","open":112100,"high":147500,"low":112000,"close":137400,"volume":3967295,"rsi_14":81.42,"sma_20":107775.0,"sma_60":105206.67,"sma_120":92898.33},{"date":"2026-09-14","open":132600,"high":143700,"low":130600,"close":137600,"volume":1684170,"rsi_14":77.57,"sma_20":109505.0,"sma_60":104331.67,"sma_120":93558.33},{"date":"2026-09-15","open":139000,"high":148300,"low":137300,"close":144000,"volume":1314767,"rsi_14":78.82,"sma_20":111835.0,"sma_60":103873.33,"sma_120":94312.5},{"date":"2026-09-16","open":142500,"high":146900,"low":139500,"close":142700,"volume":696545,"rsi_14":77.04,"sma_20":114270.0,"sma_60":103468.33,"sma_120":95048.33},{"date":"2026-09-17","open":145200,"high":147400,"low":135900,"close":139300,"volume":637323,"rsi_14":72.35,"sma_20":116355.0,"sma_60":103423.33,"sma_120":95745.0},{"date":"2026-09-18","open":141300,"high":151000,"low":139900,"close":143900,"volume":1690784,"rsi_14":73.21,"sma_20":119020.0,"sma_60":103555.0,"sma_120":96465.83},{"date":"2026-09-21","open":147100,"high":155300,"low":142000,"close":146300,"volume":1207859,"rsi_14":74.35,"sma_20":121715.0,"sma_60":103795.0,"sma_120":97217.5},{"date":"2026-09-22","open":150000,"high":157700,"low":144900,"close":147600,"volume":1426070,"rsi_14":75.9,"sma_20":123850.0,"sma_60":104078.33,"sma_120":97995.83},{"date":"2026-09-23","open":151200,"high":154600,"low":145700,"close":146900,"volume":618327,"rsi_14":82.79,"sma_20":125805.0,"sma_60":104310.0,"sma_120":98787.5},{"date":"2026-09-28","open":150100,"high":151900,"low":141500,"close":142500,"volume":551664,"rsi_14":75.75,"sma_20":127515.0,"sma_60":104168.33,"sma_120":99493.33},{"date":"2026-09-29","open":143800,"high":159700,"low":142200,"close":158800,"volume":1524048,"rsi_14":78.88,"sma_20":129945.0,"sma_60":104223.33,"sma_120":100369.17},{"date":"2026-09-30","open":157500,"high":163300,"low":148500,"close":150800,"volume":907879,"rsi_14":75.76,"sma_20":131850.0,"sma_60":104700.0,"sma_120":101151.67},{"date":"2026-10-01","open":149500,"high":163500,"low":147300,"close":158900,"volume":1282920,"rsi_14":76.83,"sma_20":134170.0,"sma_60":105360.0,"sma_120":102010.0},{"date":"2026-10-02","open":158100,"high":159900,"low":154800,"close":157800,"volume":607042,"rsi_14":76.35,"sma_20":136485.0,"sma_60":106111.67,"sma_120":102860.0},{"date":"2026-10-06","open":160300,"high":166300,"low":157200,"close":160600,"volume":785853,"rsi_14":69.02,"sma_20":139265.0,"sma_60":106991.67,"sma_120":103697.5},{"date":"2026-10-07","open":158800,"high":166300,"low":156400,"close":158800,"volume":776066,"rsi_14":66.93,"sma_20":141715.0,"sma_60":107943.33,"sma_120":104534.17},{"date":"2026-10-08","open":160100,"high":162900,"low":157300,"close":157600,"volume":402256,"rsi_14":61.85,"sma_20":143760.0,"sma_60":108885.0,"sma_120":105321.67},{"date":"2026-10-12","open":156800,"high":158300,"low":148000,"close":149900,"volume":339861,"rsi_14":55.64,"sma_20":145670.0,"sma_60":109546.67,"sma_120":106052.5},{"date":"2026-10-13","open":142700,"high":149800,"low":140400,"close":144300,"volume":474837,"rsi_14":53.79,"sma_20":147070.0,"sma_60":110425.0,"sma_120":106724.17},{"date":"2026-10-14","open":143500,"high":148900,"low":140000,"close":141600,"volume":328490,"rsi_14":48.21,"sma_20":148365.0,"sma_60":111296.67,"sma_120":107373.33},{"date":"2026-10-15","open":130000,"high":133000,"low":116000,"close":116400,"volume":463815,"rsi_14":32.8,"sma_20":147315.0,"sma_60":111625.0,"sma_120":107795.83},{"date":"2026-10-16","open":124600,"high":129000,"low":120300,"close":123600,"volume":372647,"rsi_14":37.07,"sma_20":146615.0,"sma_60":112235.0,"sma_120":108285.83},{"date":"2026-10-19","open":118000,"high":125900,"low":116700,"close":125500,"volume":362262,"rsi_14":38.62,"sma_20":145690.0,"sma_60":112993.33,"sma_120":108805.83},{"date":"2026-10-20","open":121400,"high":122500,"low":112700,"close":113000,"volume":271129,"rsi_14":35.55,"sma_20":144205.0,"sma_60":113453.33,"sma_120":109190.0},{"date":"2026-10-21","open":118800,"high":122600,"low":114800,"close":119700,"volume":270288,"rsi_14":28.86,"sma_20":143225.0,"sma_60":114008.33,"sma_120":109642.5},{"date":"2026-10-22","open":119100,"high":123500,"low":109200,"close":110800,"volume":345814,"rsi_14":28.59,"sma_20":141570.0,"sma_60":114351.67,"sma_120":110048.33},{"date":"2026-10-23","open":104314,"high":107200,"low":99484,"close":107200,"volume":220771}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2055.94719956701,"pbr":3.86,"per":52.14,"roa":2.34,"roe":2.88,"grade":"C","comment":"PER 52.73배, ROE 2.88%","revenue":298993670787.0,"analysis":"PER 52.7배입니다. ROE 2.9%입니다. 시가총액 1.13조. 매출 2989.94억, 영업이익 158.18억.","eps_basis":"TTM","debt_ratio":0.2302560825282038,"market_cap":1114376696000,"net_income":19285768643.0,"total_debt":66426572185.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.07,"total_assets":354916550194.0,"total_equity":288489978009.0,"profit_margin":6.45,"revenue_basis":"TTM","dividend_yield":0.75,"net_income_basis":"TTM","operating_income":15818265736.0,"operating_margin":5.29,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":107200.0,"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":"2017-04-11","close":13350.0},{"date":"2017-04-12","close":13000.0},{"date":"2017-04-13","close":12850.0},{"date":"2017-04-14","close":12700.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13000.0},{"date":"2017-04-19","close":12550.0},{"date":"2017-04-20","close":12600.0},{"date":"2017-04-21","close":12650.0},{"date":"2017-04-24","close":12700.0},{"date":"2017-04-25","close":13450.0},{"date":"2017-04-26","close":13300.0},{"date":"2017-04-27","close":13600.0},{"date":"2017-04-28","close":13300.0},{"date":"2017-05-02","close":13350.0},{"date":"2017-05-04","close":13550.0},{"date":"2017-05-08","close":14200.0},{"date":"2017-05-10","close":14450.0},{"date":"2017-05-11","close":14150.0},{"date":"2017-05-12","close":14250.0},{"date":"2017-05-15","close":14000.0},{"date":"2017-05-16","close":13800.0},{"date":"2017-05-17","close":14550.0},{"date":"2017-05-18","close":14750.0},{"date":"2017-05-19","close":14450.0},{"date":"2017-05-22","close":15300.0},{"date":"2017-05-23","close":15350.0},{"date":"2017-05-24","close":15200.0},{"date":"2017-05-25","close":15150.0},{"date":"2017-05-26","close":15050.0},{"date":"2017-05-29","close":15450.0},{"date":"2017-05-30","close":15450.0},{"date":"2017-05-31","close":15350.0},{"date":"2017-06-01","close":14950.0},{"date":"2017-06-02","close":14900.0},{"date":"2017-06-05","close":14100.0},{"date":"2017-06-07","close":15000.0},{"date":"2017-06-08","close":15100.0},{"date":"2017-06-09","close":14950.0},{"date":"2017-06-12","close":14500.0},{"date":"2017-06-13","close":14600.0},{"date":"2017-06-14","close":15350.0},{"date":"2017-06-15","close":17000.0},{"date":"2017-06-16","close":17550.0},{"date":"2017-06-19","close":18250.0},{"date":"2017-06-20","close":18000.0},{"date":"2017-06-21","close":20200.0},{"date":"2017-06-22","close":19750.0},{"date":"2017-06-23","close":19900.0},{"date":"2017-06-26","close":20250.0},{"date":"2017-06-27","close":20500.0},{"date":"2017-06-28","close":19700.0},{"date":"2017-06-29","close":19850.0},{"date":"2017-06-30","close":19800.0},{"date":"2017-07-03","close":19150.0},{"date":"2017-07-04","close":19750.0},{"date":"2017-07-05","close":20100.0},{"date":"2017-07-06","close":19900.0},{"date":"2017-07-07","close":20900.0},{"date":"2017-07-10","close":21950.0},{"date":"2017-07-11","close":22600.0},{"date":"2017-07-12","close":22800.0},{"date":"2017-07-13","close":22250.0},{"date":"2017-07-14","close":21950.0},{"date":"2017-07-17","close":23050.0},{"date":"2017-07-18","close":21650.0},{"date":"2017-07-19","close":21300.0},{"date":"2017-07-20","close":21300.0},{"date":"2017-07-21","close":22300.0},{"date":"2017-07-24","close":23350.0},{"date":"2017-07-25","close":22550.0},{"date":"2017-07-26","close":21600.0},{"date":"2017-07-27","close":21700.0},{"date":"2017-07-28","close":20750.0},{"date":"2017-07-31","close":21500.0},{"date":"2017-08-01","close":21100.0},{"date":"2017-08-02","close":21650.0},{"date":"2017-08-03","close":20650.0},{"date":"2017-08-04","close":20500.0},{"date":"2017-08-07","close":20200.0},{"date":"2017-08-08","close":20950.0},{"date":"2017-08-09","close":20000.0},{"date":"2017-08-10","close":19850.0},{"date":"2017-08-11","close":20350.0},{"date":"2017-08-14","close":20450.0},{"date":"2017-08-16","close":21900.0},{"date":"2017-08-17","close":21950.0},{"date":"2017-08-18","close":22850.0},{"date":"2017-08-21","close":24850.0},{"date":"2017-08-22","close":25000.0},{"date":"2017-08-23","close":25150.0},{"date":"2017-08-24","close":25450.0},{"date":"2017-08-25","close":24450.0},{"date":"2017-08-28","close":24200.0},{"date":"2017-08-29","close":25300.0},{"date":"2017-08-30","close":24800.0},{"date":"2017-08-31","close":25350.0},{"date":"2017-09-01","close":24900.0},{"date":"2017-09-04","close":24100.0},{"date":"2017-09-05","close":24100.0},{"date":"2017-09-06","close":24100.0},{"date":"2017-09-07","close":24350.0},{"date":"2017-09-08","close":24450.0},{"date":"2017-09-11","close":28100.0},{"date":"2017-09-12","close":27800.0},{"date":"2017-09-13","close":27850.0},{"date":"2017-09-14","close":28000.0},{"date":"2017-09-15","close":27400.0},{"date":"2017-09-18","close":28200.0},{"date":"2017-09-19","close":27750.0},{"date":"2017-09-20","close":26500.0},{"date":"2017-09-21","close":26150.0},{"date":"2017-09-22","close":25400.0},{"date":"2017-09-25","close":27000.0},{"date":"2017-09-26","close":25950.0},{"date":"2017-09-27","close":25700.0},{"date":"2017-09-28","close":24200.0},{"date":"2017-09-29","close":24550.0},{"date":"2017-10-10","close":25100.0},{"date":"2017-10-11","close":25350.0},{"date":"2017-10-12","close":24600.0},{"date":"2017-10-13","close":22750.0},{"date":"2017-10-16","close":22900.0},{"date":"2017-10-17","close":23350.0},{"date":"2017-10-18","close":23350.0},{"date":"2017-10-19","close":24250.0},{"date":"2017-10-20","close":23600.0},{"date":"2017-10-23","close":23950.0},{"date":"2017-10-24","close":23750.0},{"date":"2017-10-25","close":22400.0},{"date":"2017-10-26","close":22050.0},{"date":"2017-10-27","close":22900.0},{"date":"2017-10-30","close":21950.0},{"date":"2017-10-31","close":22800.0},{"date":"2017-11-01","close":23400.0},{"date":"2017-11-02","close":23750.0},{"date":"2017-11-03","close":22450.0},{"date":"2017-11-06","close":21850.0},{"date":"2017-11-07","close":22450.0},{"date":"2017-11-08","close":25250.0},{"date":"2017-11-09","close":27350.0},{"date":"2017-11-10","close":28100.0},{"date":"2017-11-13","close":28500.0},{"date":"2017-11-14","close":30600.0},{"date":"2017-11-15","close":30050.0},{"date":"2017-11-16","close":39000.0},{"date":"2017-11-17","close":37200.0},{"date":"2017-11-20","close":36600.0},{"date":"2017-11-21","close":36500.0},{"date":"2017-11-22","close":41000.0},{"date":"2017-11-23","close":39900.0},{"date":"2017-11-24","close":40050.0},{"date":"2017-11-27","close":39750.0},{"date":"2017-11-28","close":38000.0},{"date":"2017-11-29","close":39150.0},{"date":"2017-11-30","close":38300.0},{"date":"2017-12-01","close":38350.0},{"date":"2017-12-04","close":36500.0},{"date":"2017-12-05","close":36900.0},{"date":"2017-12-06","close":36650.0},{"date":"2017-12-07","close":37250.0},{"date":"2017-12-08","close":36650.0},{"date":"2017-12-11","close":39800.0},{"date":"2017-12-12","close":38750.0},{"date":"2017-12-13","close":39450.0},{"date":"2017-12-14","close":39600.0},{"date":"2017-12-15","close":38550.0},{"date":"2017-12-18","close":38300.0},{"date":"2017-12-19","close":38000.0},{"date":"2017-12-20","close":40800.0},{"date":"2017-12-21","close":38300.0},{"date":"2017-12-22","close":40100.0},{"date":"2017-12-26","close":40150.0},{"date":"2017-12-27","close":42850.0},{"date":"2017-12-28","close":43050.0},{"date":"2018-01-02","close":39291.5703},{"date":"2018-01-03","close":38513.9727},{"date":"2018-01-04","close":37141.7422},{"date":"2018-01-05","close":39108.6016},{"date":"2018-01-08","close":38513.9727},{"date":"2018-01-09","close":37553.4062},{"date":"2018-01-10","close":36867.2891},{"date":"2018-01-11","close":38559.7109},{"date":"2018-01-12","close":38376.75},{"date":"2018-01-15","close":39337.3125},{"date":"2018-01-16","close":46015.5039},{"date":"2018-01-17","close":46381.4297},{"date":"2018-01-18","close":45146.4258},{"date":"2018-01-19","close":43042.3281},{"date":"2018-01-22","close":42813.6289},{"date":"2018-01-23","close":42630.6641},{"date":"2018-01-24","close":42722.1484},{"date":"2018-01-25","close":43636.9688},{"date":"2018-01-26","close":43271.0352},{"date":"2018-01-29","close":43362.5234},{"date":"2018-01-30","close":43088.0781},{"date":"2018-01-31","close":42218.9844},{"date":"2018-02-01","close":41944.5469},{"date":"2018-02-02","close":39886.1992},{"date":"2018-02-05","close":37965.0781},{"date":"2018-02-06","close":39611.7578},{"date":"2018-02-07","close":36684.3242},{"date":"2018-02-08","close":38651.1875},{"date":"2018-02-09","close":37050.2539},{"date":"2018-02-12","close":35266.3516},{"date":"2018-02-13","close":34077.0859},{"date":"2018-02-14","close":35312.0977},{"date":"2018-02-19","close":36913.0312},{"date":"2018-02-20","close":35860.9844},{"date":"2018-02-21","close":35540.8008},{"date":"2018-02-22","close":35174.8711},{"date":"2018-02-23","close":35266.3516},{"date":"2018-02-26","close":34580.2383},{"date":"2018-02-27","close":35723.7656},{"date":"2018-02-28","close":33711.1602},{"date":"2018-03-02","close":33390.9727},{"date":"2018-03-05","close":32110.2227},{"date":"2018-03-06","close":35678.0195},{"date":"2018-03-07","close":34763.2031},{"date":"2018-03-08","close":35815.2461},{"date":"2018-03-09","close":36272.6523},{"date":"2018-03-12","close":36958.7734},{"date":"2018-03-13","close":37095.9883},{"date":"2018-03-14","close":38422.4883},{"date":"2018-03-15","close":40160.6484},{"date":"2018-03-16","close":40069.1641},{"date":"2018-03-19","close":40892.5},{"date":"2018-03-20","close":41212.6914},{"date":"2018-03-21","close":41441.3984},{"date":"2018-03-22","close":43362.5234},{"date":"2018-03-23","close":41075.4648},{"date":"2018-03-26","close":41532.8711},{"date":"2018-03-27","close":43728.4492},{"date":"2018-03-28","close":40892.5},{"date":"2018-03-29","close":40983.9844},{"date":"2018-03-30","close":41532.8711},{"date":"2018-04-02","close":40252.1289},{"date":"2018-04-03","close":38879.8984},{"date":"2018-04-04","close":36821.5547},{"date":"2018-04-05","close":38239.5234},{"date":"2018-04-06","close":38834.1562},{"date":"2018-04-09","close":39383.0469},{"date":"2018-04-10","close":41075.4648},{"date":"2018-04-11","close":42813.6289},{"date":"2018-04-12","close":46930.3281},{"date":"2018-04-13","close":46838.8398},{"date":"2018-04-16","close":52510.7305},{"date":"2018-04-17","close":53699.9961},{"date":"2018-04-18","close":55804.0898},{"date":"2018-04-19","close":55163.7109},{"date":"2018-04-20","close":56901.8711},{"date":"2018-04-23","close":63488.582},{"date":"2018-04-24","close":55163.7109},{"date":"2018-04-25","close":55804.0898},{"date":"2018-04-26","close":56718.9062},{"date":"2018-04-27","close":60835.6016},{"date":"2018-04-30","close":59371.8906},{"date":"2018-05-02","close":58091.1406},{"date":"2018-05-03","close":60195.2266},{"date":"2018-05-04","close":62939.6992},{"date":"2018-05-08","close":66050.0781},{"date":"2018-05-09","close":64860.8125},{"date":"2018-05-10","close":63214.1289},{"date":"2018-05-11","close":64311.9258},{"date":"2018-05-14","close":66781.9453},{"date":"2018-05-15","close":67696.7578},{"date":"2018-05-16","close":66598.9766},{"date":"2018-05-17","close":64220.4453},{"date":"2018-05-18","close":68337.1406},{"date":"2018-05-21","close":68611.5781},{"date":"2018-05-23","close":65501.1836},{"date":"2018-05-24","close":64586.3555},{"date":"2018-05-25","close":65501.1836},{"date":"2018-05-28","close":66873.4297},{"date":"2018-05-29","close":65867.125},{"date":"2018-05-30","close":66507.5},{"date":"2018-05-31","close":65226.75},{"date":"2018-06-01","close":68886.0234},{"date":"2018-06-04","close":68337.1406},{"date":"2018-06-05","close":68611.5781},{"date":"2018-06-07","close":75838.6719},{"date":"2018-06-08","close":77485.3516},{"date":"2018-06-11","close":76113.125},{"date":"2018-06-12","close":78583.1406},{"date":"2018-06-14","close":85535.7656},{"date":"2018-06-15","close":84620.9531},{"date":"2018-06-18","close":79772.3984},{"date":"2018-06-19","close":78583.1406},{"date":"2018-06-20","close":85993.1797},{"date":"2018-06-21","close":85535.7656},{"date":"2018-06-22","close":83248.7188},{"date":"2018-06-25","close":81419.0781},{"date":"2018-06-26","close":81236.1016},{"date":"2018-06-27","close":80138.3281},{"date":"2018-06-28","close":80687.2266},{"date":"2018-06-29","close":80138.3281},{"date":"2018-07-02","close":82242.4062},{"date":"2018-07-03","close":86907.9922},{"date":"2018-07-04","close":82608.3438},{"date":"2018-07-05","close":82608.3438},{"date":"2018-07-06","close":84437.9688},{"date":"2018-07-09","close":91482.0938},{"date":"2018-07-10","close":94226.5781},{"date":"2018-07-11","close":95598.7969},{"date":"2018-07-12","close":96513.625},{"date":"2018-07-13","close":98343.2656},{"date":"2018-07-16","close":96056.2188},{"date":"2018-07-17","close":95598.7969},{"date":"2018-07-18","close":94226.5781},{"date":"2018-07-19","close":94226.5781},{"date":"2018-07-20","close":92396.9297},{"date":"2018-07-23","close":89560.9922},{"date":"2018-07-24","close":93311.7422},{"date":"2018-07-25","close":91939.5234},{"date":"2018-07-26","close":93769.1641},{"date":"2018-07-27","close":92396.9297},{"date":"2018-07-30","close":83706.1328},{"date":"2018-07-31","close":81510.5625},{"date":"2018-08-01","close":82608.3438},{"date":"2018-08-02","close":80961.6641},{"date":"2018-08-03","close":81236.1016},{"date":"2018-08-06","close":74832.3672},{"date":"2018-08-07","close":75838.6719},{"date":"2018-08-08","close":72636.8047},{"date":"2018-08-09","close":73460.125},{"date":"2018-08-10","close":69343.4453},{"date":"2018-08-13","close":70532.7031},{"date":"2018-08-14","close":66781.9453},{"date":"2018-08-16","close":70715.6641},{"date":"2018-08-17","close":67696.7578},{"date":"2018-08-20","close":67696.7578},{"date":"2018-08-21","close":74466.4453},{"date":"2018-08-22","close":75655.7031},{"date":"2018-08-23","close":76387.5547},{"date":"2018-08-24","close":75930.1562},{"date":"2018-08-27","close":80687.2266},{"date":"2018-08-28","close":79772.3984},{"date":"2018-08-29","close":81236.1016},{"date":"2018-08-30","close":80229.8125},{"date":"2018-08-31","close":80504.2578},{"date":"2018-09-03","close":77027.9453},{"date":"2018-09-04","close":78674.625},{"date":"2018-09-05","close":77942.75},{"date":"2018-09-06","close":76936.4453},{"date":"2018-09-07","close":74832.3672},{"date":"2018-09-10","close":75838.6719},{"date":"2018-09-11","close":77302.375},{"date":"2018-09-12","close":75015.3359},{"date":"2018-09-13","close":73734.5781},{"date":"2018-09-14","close":74009.0312},{"date":"2018-09-17","close":72362.3359},{"date":"2018-09-18","close":74832.3672},{"date":"2018-09-19","close":73551.6172},{"date":"2018-09-20","close":71996.4219},{"date":"2018-09-21","close":73917.5469},{"date":"2018-09-27","close":72728.2812},{"date":"2018-09-28","close":68154.1719},{"date":"2018-10-01","close":65135.2656},{"date":"2018-10-02","close":64769.3438},{"date":"2018-10-04","close":64403.4102},{"date":"2018-10-05","close":61658.9375},{"date":"2018-10-08","close":60835.6016},{"date":"2018-10-10","close":58365.582},{"date":"2018-10-11","close":54706.3086},{"date":"2018-10-12","close":58823.0},{"date":"2018-10-15","close":58914.4844},{"date":"2018-10-16","close":62756.7188},{"date":"2018-10-17","close":63671.543},{"date":"2018-10-18","close":62482.2852},{"date":"2018-10-19","close":64311.9258},{"date":"2018-10-22","close":65775.6406},{"date":"2018-10-23","close":61750.4258},{"date":"2018-10-24","close":58457.0703},{"date":"2018-10-25","close":56901.8711},{"date":"2018-10-26","close":53425.5547},{"date":"2018-10-29","close":51321.4648},{"date":"2018-10-30","close":52419.25},{"date":"2018-10-31","close":51321.4648},{"date":"2018-11-01","close":58731.5195},{"date":"2018-11-02","close":62024.8711},{"date":"2018-11-05","close":62390.793},{"date":"2018-11-06","close":59188.918},{"date":"2018-11-07","close":58548.5508},{"date":"2018-11-08","close":59005.9609},{"date":"2018-11-09","close":56261.4961},{"date":"2018-11-12","close":53882.9688},{"date":"2018-11-13","close":53791.4844},{"date":"2018-11-14","close":53974.4492},{"date":"2018-11-15","close":55255.1953},{"date":"2018-11-16","close":54157.4023},{"date":"2018-11-19","close":54980.7461},{"date":"2018-11-20","close":53882.9688},{"date":"2018-11-21","close":54889.2656},{"date":"2018-11-22","close":54065.9258},{"date":"2018-11-23","close":53151.1055},{"date":"2018-11-26","close":53974.4492},{"date":"2018-11-27","close":56901.8711},{"date":"2018-11-28","close":57816.6914},{"date":"2018-11-29","close":56535.9414},{"date":"2018-11-30","close":56170.0156},{"date":"2018-12-03","close":58548.5508},{"date":"2018-12-04","close":58274.1016},{"date":"2018-12-05","close":56993.3555},{"date":"2018-12-06","close":53608.5195},{"date":"2018-12-07","close":54340.3711},{"date":"2018-12-10","close":50406.6406},{"date":"2018-12-11","close":50040.7148},{"date":"2018-12-12","close":51595.9062},{"date":"2018-12-13","close":51961.8398},{"date":"2018-12-14","close":48211.0742},{"date":"2018-12-17","close":47753.6641},{"date":"2018-12-18","close":46198.4648},{"date":"2018-12-19","close":49766.2695},{"date":"2018-12-20","close":48028.1094},{"date":"2018-12-21","close":48942.9297},{"date":"2018-12-24","close":48576.9961},{"date":"2018-12-26","close":47479.2109},{"date":"2018-12-27","close":48215.3242},{"date":"2018-12-28","close":48951.4414},{"date":"2019-01-02","close":48031.3008},{"date":"2019-01-03","close":45270.875},{"date":"2019-01-04","close":44350.7422},{"date":"2019-01-07","close":46099.0039},{"date":"2019-01-08","close":45638.9375},{"date":"2019-01-09","close":51343.8008},{"date":"2019-01-10","close":51803.875},{"date":"2019-01-11","close":52079.9102},{"date":"2019-01-14","close":50883.7344},{"date":"2019-01-15","close":53828.1797},{"date":"2019-01-16","close":55576.4492},{"date":"2019-01-17","close":54196.2383},{"date":"2019-01-18","close":54472.2773},{"date":"2019-01-21","close":55208.3867},{"date":"2019-01-22","close":54196.2383},{"date":"2019-01-23","close":54288.25},{"date":"2019-01-24","close":54840.332},{"date":"2019-01-25","close":60085.1289},{"date":"2019-01-28","close":59257.0078},{"date":"2019-01-29","close":60913.2578},{"date":"2019-01-30","close":61005.2695},{"date":"2019-01-31","close":60085.1289},{"date":"2019-02-01","close":61189.2969},{"date":"2019-02-07","close":60453.1875},{"date":"2019-02-08","close":58612.9062},{"date":"2019-02-11","close":58428.8789},{"date":"2019-02-12","close":59809.0898},{"date":"2019-02-13","close":61373.3242},{"date":"2019-02-14","close":62109.4375},{"date":"2019-02-15","close":61465.3438},{"date":"2019-02-18","close":61465.3438},{"date":"2019-02-19","close":61097.2812},{"date":"2019-02-20","close":61281.3164},{"date":"2019-02-21","close":59993.1211},{"date":"2019-02-22","close":59072.9805},{"date":"2019-02-25","close":59717.0742},{"date":"2019-02-26","close":58796.9375},{"date":"2019-02-27","close":59164.9922},{"date":"2019-02-28","close":56496.582},{"date":"2019-03-04","close":56956.6523},{"date":"2019-03-05","close":55944.5039},{"date":"2019-03-06","close":55760.4727},{"date":"2019-03-07","close":54656.3047},{"date":"2019-03-08","close":53552.1445},{"date":"2019-03-11","close":52632.0},{"date":"2019-03-12","close":54012.2109},{"date":"2019-03-13","close":54012.2109},{"date":"2019-03-14","close":53920.1953},{"date":"2019-03-15","close":52447.9688},{"date":"2019-03-18","close":52632.0},{"date":"2019-03-19","close":52539.9805},{"date":"2019-03-20","close":51711.8555},{"date":"2019-03-21","close":52816.0273},{"date":"2019-03-22","close":53460.1211},{"date":"2019-03-25","close":51803.875},{"date":"2019-03-26","close":51987.9023},{"date":"2019-03-27","close":53460.1211},{"date":"2019-03-28","close":51067.7617},{"date":"2019-03-29","close":51067.7617},{"date":"2019-04-01","close":53368.1094},{"date":"2019-04-02","close":54104.2266},{"date":"2019-04-03","close":55300.4023},{"date":"2019-04-04","close":56036.5156},{"date":"2019-04-05","close":56128.5234},{"date":"2019-04-08","close":54472.2773},{"date":"2019-04-09","close":55760.4727},{"date":"2019-04-10","close":55392.4141},{"date":"2019-04-11","close":56496.582},{"date":"2019-04-12","close":60269.1602},{"date":"2019-04-15","close":60177.1445},{"date":"2019-04-16","close":58796.9375},{"date":"2019-04-17","close":60821.2422},{"date":"2019-04-18","close":58428.8789},{"date":"2019-04-19","close":58704.918},{"date":"2019-04-22","close":58428.8789},{"date":"2019-04-23","close":57416.7227},{"date":"2019-04-24","close":56496.582},{"date":"2019-04-25","close":56312.5547},{"date":"2019-04-26","close":55024.3633},{"date":"2019-04-29","close":54196.2383},{"date":"2019-04-30","close":54840.332},{"date":"2019-05-02","close":55024.3633},{"date":"2019-05-03","close":54564.2891},{"date":"2019-05-07","close":52908.0352},{"date":"2019-05-08","close":52079.9102},{"date":"2019-05-09","close":49871.582},{"date":"2019-05-10","close":49411.5117},{"date":"2019-05-13","close":48123.3125},{"date":"2019-05-14","close":48859.418},{"date":"2019-05-15","close":50883.7344},{"date":"2019-05-16","close":49687.5508},{"date":"2019-05-17","close":50055.6055},{"date":"2019-05-20","close":50147.6172},{"date":"2019-05-21","close":50607.6914},{"date":"2019-05-22","close":50515.6758},{"date":"2019-05-23","close":49135.4688},{"date":"2019-05-24","close":48399.3555},{"date":"2019-05-27","close":48583.3867},{"date":"2019-05-28","close":49595.5352},{"date":"2019-05-29","close":48307.3398},{"date":"2019-05-30","close":48583.3867},{"date":"2019-05-31","close":48491.3672},{"date":"2019-06-03","close":48583.3867},{"date":"2019-06-04","close":50423.6641},{"date":"2019-06-05","close":50423.6641},{"date":"2019-06-07","close":49871.582},{"date":"2019-06-10","close":49779.5586},{"date":"2019-06-11","close":50515.6758},{"date":"2019-06-12","close":49871.582},{"date":"2019-06-13","close":49779.5586},{"date":"2019-06-14","close":48675.3945},{"date":"2019-06-17","close":47663.2461},{"date":"2019-06-18","close":46835.1133},{"date":"2019-06-19","close":47295.1797},{"date":"2019-06-20","close":48491.3672},{"date":"2019-06-21","close":48307.3398},{"date":"2019-06-24","close":47571.2305},{"date":"2019-06-25","close":47479.2109},{"date":"2019-06-26","close":47111.1602},{"date":"2019-06-27","close":47755.2539},{"date":"2019-06-28","close":47479.2109},{"date":"2019-07-01","close":48031.3008},{"date":"2019-07-02","close":47387.1992},{"date":"2019-07-03","close":47111.1602},{"date":"2019-07-04","close":46559.0703},{"date":"2019-07-05","close":45454.9102},{"date":"2019-07-08","close":42142.4062},{"date":"2019-07-09","close":41222.2617},{"date":"2019-07-10","close":40440.1445},{"date":"2019-07-11","close":41222.2617},{"date":"2019-07-12","close":42832.5039},{"date":"2019-07-15","close":41820.3594},{"date":"2019-07-16","close":49043.4531},{"date":"2019-07-17","close":49227.4805},{"date":"2019-07-18","close":48583.3867},{"date":"2019-07-19","close":48859.418},{"date":"2019-07-22","close":48767.4102},{"date":"2019-07-23","close":48951.4414},{"date":"2019-07-24","close":46191.0156},{"date":"2019-07-25","close":42602.4727},{"date":"2019-07-26","close":43384.5898},{"date":"2019-07-29","close":40900.2188},{"date":"2019-07-30","close":40578.1641},{"date":"2019-07-31","close":40532.1602},{"date":"2019-08-01","close":39013.9258},{"date":"2019-08-02","close":40210.1094},{"date":"2019-08-05","close":36851.5977},{"date":"2019-08-06","close":35379.3789},{"date":"2019-08-07","close":35517.3984},{"date":"2019-08-08","close":36483.5391},{"date":"2019-08-09","close":36529.5508},{"date":"2019-08-12","close":36897.6094},{"date":"2019-08-13","close":37219.6562},{"date":"2019-08-14","close":37725.7344},{"date":"2019-08-16","close":37081.6328},{"date":"2019-08-19","close":36713.582},{"date":"2019-08-20","close":37679.7266},{"date":"2019-08-21","close":37403.6836},{"date":"2019-08-22","close":37633.7148},{"date":"2019-08-23","close":36851.5977},{"date":"2019-08-26","close":34505.2461},{"date":"2019-08-27","close":35103.3359},{"date":"2019-08-28","close":36023.4688},{"date":"2019-08-29","close":35977.4688},{"date":"2019-08-30","close":37265.6641},{"date":"2019-09-02","close":36943.6094},{"date":"2019-09-03","close":40072.0898},{"date":"2019-09-04","close":41038.2344},{"date":"2019-09-05","close":43522.6133},{"date":"2019-09-06","close":43108.5547},{"date":"2019-09-09","close":41682.332},{"date":"2019-09-10","close":41820.3594},{"date":"2019-09-11","close":42280.4219},{"date":"2019-09-16","close":43476.6055},{"date":"2019-09-17","close":43706.6367},{"date":"2019-09-18","close":42878.5156},{"date":"2019-09-19","close":43844.6602},{"date":"2019-09-20","close":43660.6328},{"date":"2019-09-23","close":43246.5703},{"date":"2019-09-24","close":43568.6289},{"date":"2019-09-25","close":41958.3789},{"date":"2019-09-26","close":42326.4336},{"date":"2019-09-27","close":43384.5898},{"date":"2019-09-30","close":45316.8867},{"date":"2019-10-01","close":46191.0156},{"date":"2019-10-02","close":45546.9219},{"date":"2019-10-04","close":44902.8242},{"date":"2019-10-07","close":47203.1758},{"date":"2019-10-08","close":47203.1758},{"date":"2019-10-10","close":47203.1758},{"date":"2019-10-11","close":46559.0703},{"date":"2019-10-14","close":46375.0469},{"date":"2019-10-15","close":46099.0039},{"date":"2019-10-16","close":46006.9922},{"date":"2019-10-17","close":44488.7617},{"date":"2019-10-18","close":43706.6367},{"date":"2019-10-21","close":42924.5156},{"date":"2019-10-22","close":44580.7734},{"date":"2019-10-23","close":43522.6133},{"date":"2019-10-24","close":43982.6875},{"date":"2019-10-25","close":46099.0039},{"date":"2019-10-28","close":46651.0859},{"date":"2019-10-29","close":46835.1133},{"date":"2019-10-30","close":46191.0156},{"date":"2019-10-31","close":45592.9297},{"date":"2019-11-01","close":45132.8594},{"date":"2019-11-04","close":44994.8398},{"date":"2019-11-05","close":44166.7109},{"date":"2019-11-06","close":44074.6953},{"date":"2019-11-07","close":44166.7109},{"date":"2019-11-08","close":44810.8086},{"date":"2019-11-11","close":43890.6719},{"date":"2019-11-12","close":43752.6484},{"date":"2019-11-13","close":43384.5898},{"date":"2019-11-14","close":43798.6562},{"date":"2019-11-15","close":44488.7617},{"date":"2019-11-18","close":44718.8008},{"date":"2019-11-19","close":44166.7109},{"date":"2019-11-20","close":43430.6016},{"date":"2019-11-21","close":41682.332},{"date":"2019-11-22","close":41360.2852},{"date":"2019-11-25","close":42142.4062},{"date":"2019-11-26","close":42694.4922},{"date":"2019-11-27","close":41958.3789},{"date":"2019-11-28","close":41636.3242},{"date":"2019-11-29","close":40670.1797},{"date":"2019-12-02","close":40854.2031},{"date":"2019-12-03","close":41222.2617},{"date":"2019-12-04","close":40486.1523},{"date":"2019-12-05","close":41130.25},{"date":"2019-12-06","close":43154.5586},{"date":"2019-12-09","close":43522.6133},{"date":"2019-12-10","close":42832.5039},{"date":"2019-12-11","close":44166.7109},{"date":"2019-12-12","close":44166.7109},{"date":"2019-12-13","close":44258.7266},{"date":"2019-12-16","close":45178.8711},{"date":"2019-12-17","close":44948.8281},{"date":"2019-12-18","close":44442.7539},{"date":"2019-12-19","close":44810.8086},{"date":"2019-12-20","close":44718.8008},{"date":"2019-12-23","close":44028.6875},{"date":"2019-12-24","close":43844.6602},{"date":"2019-12-26","close":44718.8008},{"date":"2019-12-27","close":48094.6719},{"date":"2019-12-30","close":48372.1406},{"date":"2020-01-02","close":48649.6133},{"date":"2020-01-03","close":49574.5039},{"date":"2020-01-06","close":49667.0},{"date":"2020-01-07","close":49944.4688},{"date":"2020-01-08","close":48094.6719},{"date":"2020-01-09","close":54199.0},{"date":"2020-01-10","close":56788.707},{"date":"2020-01-13","close":55493.8516},{"date":"2020-01-14","close":57251.1562},{"date":"2020-01-15","close":56326.2617},{"date":"2020-01-16","close":56696.2227},{"date":"2020-01-17","close":55863.8164},{"date":"2020-01-20","close":55956.2969},{"date":"2020-01-21","close":55031.4023},{"date":"2020-01-22","close":55678.8281},{"date":"2020-01-23","close":56326.2617},{"date":"2020-01-28","close":54661.4492},{"date":"2020-01-29","close":54199.0},{"date":"2020-01-30","close":54661.4492},{"date":"2020-01-31","close":50406.9141},{"date":"2020-02-03","close":51239.3242},{"date":"2020-02-04","close":54753.9336},{"date":"2020-02-05","close":55493.8516},{"date":"2020-02-06","close":56233.7734},{"date":"2020-02-07","close":56326.2617},{"date":"2020-02-10","close":56326.2617},{"date":"2020-02-11","close":61505.6875},{"date":"2020-02-12","close":61690.6641},{"date":"2020-02-13","close":61135.7266},{"date":"2020-02-14","close":63170.5078},{"date":"2020-02-17","close":62893.0391},{"date":"2020-02-18","close":62985.5234},{"date":"2020-02-19","close":63262.9922},{"date":"2020-02-20","close":63078.0117},{"date":"2020-02-21","close":61690.6641},{"date":"2020-02-24","close":59378.4258},{"date":"2020-02-25","close":60580.793},{"date":"2020-02-26","close":60673.2812},{"date":"2020-02-27","close":57806.0977},{"date":"2020-02-28","close":54014.0195},{"date":"2020-03-02","close":56973.6875},{"date":"2020-03-03","close":56881.1992},{"date":"2020-03-04","close":57898.5859},{"date":"2020-03-05","close":57713.6055},{"date":"2020-03-06","close":56603.7266},{"date":"2020-03-09","close":56603.7266},{"date":"2020-03-10","close":53644.0586},{"date":"2020-03-11","close":50314.4258},{"date":"2020-03-12","close":46522.3477},{"date":"2020-03-13","close":42545.2891},{"date":"2020-03-16","close":37689.5781},{"date":"2020-03-17","close":37735.8242},{"date":"2020-03-18","close":35608.5586},{"date":"2020-03-19","close":31908.9668},{"date":"2020-03-20","close":35377.332},{"date":"2020-03-23","close":32325.1719},{"date":"2020-03-24","close":35608.5586},{"date":"2020-03-25","close":37828.3047},{"date":"2020-03-26","close":37689.5781},{"date":"2020-03-27","close":37319.6172},{"date":"2020-03-30","close":37227.1289},{"date":"2020-03-31","close":37412.1055},{"date":"2020-04-01","close":36672.1836},{"date":"2020-04-02","close":37412.1055},{"date":"2020-04-03","close":38013.2891},{"date":"2020-04-06","close":41019.207},{"date":"2020-04-07","close":43932.6289},{"date":"2020-04-08","close":44117.6172},{"date":"2020-04-09","close":44117.6172},{"date":"2020-04-10","close":43793.9062},{"date":"2020-04-13","close":41990.3477},{"date":"2020-04-14","close":42591.5352},{"date":"2020-04-16","close":44025.125},{"date":"2020-04-17","close":45828.6758},{"date":"2020-04-20","close":45504.957},{"date":"2020-04-21","close":44718.7969},{"date":"2020-04-22","close":44765.043},{"date":"2020-04-23","close":44765.043},{"date":"2020-04-24","close":43608.918},{"date":"2020-04-27","close":44348.8398},{"date":"2020-04-28","close":43747.6523},{"date":"2020-04-29","close":44950.0273},{"date":"2020-05-04","close":44395.082},{"date":"2020-05-06","close":45273.7383},{"date":"2020-05-07","close":46059.8984},{"date":"2020-05-08","close":46152.3945},{"date":"2020-05-11","close":45689.9414},{"date":"2020-05-12","close":45135.0},{"date":"2020-05-13","close":46799.8125},{"date":"2020-05-14","close":45689.9414},{"date":"2020-05-15","close":45874.9219},{"date":"2020-05-18","close":48002.1797},{"date":"2020-05-19","close":50776.875},{"date":"2020-05-20","close":51794.2656},{"date":"2020-05-21","close":50961.8555},{"date":"2020-05-22","close":49851.9766},{"date":"2020-05-25","close":51424.3047},{"date":"2020-05-26","close":52256.7148},{"date":"2020-05-27","close":50499.4023},{"date":"2020-05-28","close":50036.9531},{"date":"2020-05-29","close":49667.0},{"date":"2020-06-01","close":50499.4023},{"date":"2020-06-02","close":50869.3672},{"date":"2020-06-03","close":51054.3477},{"date":"2020-06-04","close":51794.2656},{"date":"2020-06-05","close":54014.0195},{"date":"2020-06-08","close":53921.5312},{"date":"2020-06-09","close":53736.5469},{"date":"2020-06-10","close":54476.4688},{"date":"2020-06-11","close":52996.6328},{"date":"2020-06-12","close":51239.3242},{"date":"2020-06-15","close":47077.2812},{"date":"2020-06-16","close":49667.0},{"date":"2020-06-17","close":49204.5508},{"date":"2020-06-18","close":49574.5039},{"date":"2020-06-19","close":50314.4258},{"date":"2020-06-22","close":50776.875},{"date":"2020-06-23","close":51516.7969},{"date":"2020-06-24","close":52071.7344},{"date":"2020-06-25","close":50869.3672},{"date":"2020-06-26","close":50684.3867},{"date":"2020-06-29","close":48834.5938},{"date":"2020-06-30","close":49297.0391},{"date":"2020-07-01","close":48742.0977},{"date":"2020-07-02","close":49112.0547},{"date":"2020-07-03","close":49019.5703},{"date":"2020-07-06","close":49482.0195},{"date":"2020-07-07","close":51054.3477},{"date":"2020-07-08","close":51146.8359},{"date":"2020-07-09","close":50591.8984},{"date":"2020-07-10","close":50129.4492},{"date":"2020-07-13","close":50129.4492},{"date":"2020-07-14","close":50036.9531},{"date":"2020-07-15","close":51979.2383},{"date":"2020-07-16","close":50961.8555},{"date":"2020-07-17","close":52904.1406},{"date":"2020-07-20","close":52256.7148},{"date":"2020-07-21","close":52626.6758},{"date":"2020-07-22","close":52164.2227},{"date":"2020-07-23","close":51331.8164},{"date":"2020-07-24","close":50684.3867},{"date":"2020-07-27","close":50776.875},{"date":"2020-07-28","close":55031.4023},{"date":"2020-07-29","close":56418.7461},{"date":"2020-07-30","close":56788.707},{"date":"2020-07-31","close":56048.7891},{"date":"2020-08-03","close":56603.7266},{"date":"2020-08-04","close":55678.8281},{"date":"2020-08-05","close":56881.1992},{"date":"2020-08-06","close":59193.4453},{"date":"2020-08-07","close":59933.3633},{"date":"2020-08-10","close":59100.957},{"date":"2020-08-11","close":59655.8906},{"date":"2020-08-12","close":57528.625},{"date":"2020-08-13","close":56418.7461},{"date":"2020-08-14","close":55216.375},{"date":"2020-08-18","close":51516.7969},{"date":"2020-08-19","close":51979.2383},{"date":"2020-08-20","close":48834.5938},{"date":"2020-08-21","close":49944.4688},{"date":"2020-08-24","close":50869.3672},{"date":"2020-08-25","close":52071.7344},{"date":"2020-08-26","close":51424.3047},{"date":"2020-08-27","close":50314.4258},{"date":"2020-08-28","close":50129.4492},{"date":"2020-08-31","close":50036.9531},{"date":"2020-09-01","close":51886.7539},{"date":"2020-09-02","close":52719.1602},{"date":"2020-09-03","close":52626.6758},{"date":"2020-09-04","close":51424.3047},{"date":"2020-09-07","close":54938.9141},{"date":"2020-09-08","close":56326.2617},{"date":"2020-09-09","close":55493.8516},{"date":"2020-09-10","close":55493.8516},{"date":"2020-09-11","close":55123.8945},{"date":"2020-09-14","close":55956.2969},{"date":"2020-09-15","close":55493.8516},{"date":"2020-09-16","close":53829.043},{"date":"2020-09-17","close":52996.6328},{"date":"2020-09-18","close":53459.082},{"date":"2020-09-21","close":52349.1992},{"date":"2020-09-22","close":50221.9375},{"date":"2020-09-23","close":50776.875},{"date":"2020-09-24","close":48464.6289},{"date":"2020-09-25","close":49204.5508},{"date":"2020-09-28","close":50129.4492},{"date":"2020-09-29","close":50684.3867},{"date":"2020-10-05","close":51609.2812},{"date":"2020-10-06","close":51331.8164},{"date":"2020-10-07","close":52164.2227},{"date":"2020-10-08","close":52164.2227},{"date":"2020-10-12","close":51794.2656},{"date":"2020-10-13","close":51516.7969},{"date":"2020-10-14","close":51331.8164},{"date":"2020-10-15","close":50591.8984},{"date":"2020-10-16","close":50129.4492},{"date":"2020-10-19","close":50221.9375},{"date":"2020-10-20","close":49851.9766},{"date":"2020-10-21","close":50499.4023},{"date":"2020-10-22","close":49389.5312},{"date":"2020-10-23","close":48279.6523},{"date":"2020-10-26","close":46152.3945},{"date":"2020-10-27","close":46799.8125},{"date":"2020-10-28","close":47817.2031},{"date":"2020-10-29","close":47539.7266},{"date":"2020-10-30","close":46614.8359},{"date":"2020-11-02","close":47169.7695},{"date":"2020-11-03","close":48742.0977},{"date":"2020-11-04","close":48742.0977},{"date":"2020-11-05","close":49297.0391},{"date":"2020-11-06","close":48649.6133},{"date":"2020-11-09","close":49297.0391},{"date":"2020-11-10","close":49389.5312},{"date":"2020-11-11","close":49851.9766},{"date":"2020-11-12","close":49482.0195},{"date":"2020-11-13","close":51146.8359},{"date":"2020-11-16","close":53459.082},{"date":"2020-11-17","close":52719.1602},{"date":"2020-11-18","close":52441.6914},{"date":"2020-11-19","close":52534.1797},{"date":"2020-11-20","close":52534.1797},{"date":"2020-11-23","close":52534.1797},{"date":"2020-11-24","close":52811.6484},{"date":"2020-11-25","close":52996.6328},{"date":"2020-11-26","close":53181.6055},{"date":"2020-11-27","close":53829.043},{"date":"2020-11-30","close":54199.0},{"date":"2020-12-01","close":54938.9141},{"date":"2020-12-02","close":54568.957},{"date":"2020-12-03","close":54291.4883},{"date":"2020-12-04","close":53181.6055},{"date":"2020-12-07","close":53089.1211},{"date":"2020-12-08","close":52811.6484},{"date":"2020-12-09","close":53089.1211},{"date":"2020-12-10","close":53459.082},{"date":"2020-12-11","close":52811.6484},{"date":"2020-12-14","close":52441.6914},{"date":"2020-12-15","close":52164.2227},{"date":"2020-12-16","close":53829.043},{"date":"2020-12-17","close":54568.957},{"date":"2020-12-18","close":54476.4688},{"date":"2020-12-21","close":54106.5078},{"date":"2020-12-22","close":52534.1797},{"date":"2020-12-23","close":56973.6875},{"date":"2020-12-24","close":56973.6875},{"date":"2020-12-28","close":57066.1797},{"date":"2020-12-29","close":59947.3672},{"date":"2020-12-30","close":61248.5547},{"date":"2021-01-04","close":64315.6328},{"date":"2021-01-05","close":64222.6836},{"date":"2021-01-06","close":62085.0312},{"date":"2021-01-07","close":62735.6211},{"date":"2021-01-08","close":66732.1172},{"date":"2021-01-11","close":69706.25},{"date":"2021-01-12","close":68683.875},{"date":"2021-01-13","close":71286.2578},{"date":"2021-01-14","close":72494.5},{"date":"2021-01-15","close":70635.6641},{"date":"2021-01-18","close":68962.7188},{"date":"2021-01-19","close":70914.4922},{"date":"2021-01-20","close":71565.0781},{"date":"2021-01-21","close":71750.9609},{"date":"2021-01-22","close":71658.0234},{"date":"2021-01-25","close":72029.7891},{"date":"2021-01-26","close":73888.6172},{"date":"2021-01-27","close":73238.0312},{"date":"2021-01-28","close":71936.8438},{"date":"2021-01-29","close":69520.3672},{"date":"2021-02-01","close":71007.4297},{"date":"2021-02-02","close":71100.3672},{"date":"2021-02-03","close":71472.1328},{"date":"2021-02-04","close":69427.4219},{"date":"2021-02-05","close":69241.5469},{"date":"2021-02-08","close":67754.4688},{"date":"2021-02-09","close":66918.0},{"date":"2021-02-10","close":67754.4688},{"date":"2021-02-15","close":69055.6562},{"date":"2021-02-16","close":68590.9531},{"date":"2021-02-17","close":68590.9531},{"date":"2021-02-18","close":68312.125},{"date":"2021-02-19","close":68405.0547},{"date":"2021-02-22","close":66732.1172},{"date":"2021-02-23","close":63572.0898},{"date":"2021-02-24","close":61155.6133},{"date":"2021-02-25","close":64315.6328},{"date":"2021-02-26","close":63107.3867},{"date":"2021-03-02","close":65337.9961},{"date":"2021-03-03","close":65152.1016},{"date":"2021-03-04","close":63943.8633},{"date":"2021-03-05","close":63386.2188},{"date":"2021-03-08","close":61062.6719},{"date":"2021-03-09","close":58925.0156},{"date":"2021-03-10","close":59017.9531},{"date":"2021-03-11","close":60597.9648},{"date":"2021-03-12","close":61155.6133},{"date":"2021-03-15","close":62085.0312},{"date":"2021-03-16","close":63757.9727},{"date":"2021-03-17","close":64129.7461},{"date":"2021-03-18","close":64687.3984},{"date":"2021-03-19","close":65152.1016},{"date":"2021-03-22","close":64873.2773},{"date":"2021-03-23","close":62828.5586},{"date":"2021-03-24","close":61899.1406},{"date":"2021-03-25","close":61527.3828},{"date":"2021-03-26","close":61806.207},{"date":"2021-03-29","close":62177.9688},{"date":"2021-03-30","close":63386.2188},{"date":"2021-03-31","close":63479.1602},{"date":"2021-04-01","close":64315.6328},{"date":"2021-04-02","close":64408.5742},{"date":"2021-04-05","close":64222.6836},{"date":"2021-04-06","close":64222.6836},{"date":"2021-04-07","close":63850.9297},{"date":"2021-04-08","close":62921.5039},{"date":"2021-04-09","close":62921.5039},{"date":"2021-04-12","close":62270.9141},{"date":"2021-04-13","close":62549.7383},{"date":"2021-04-14","close":63757.9727},{"date":"2021-04-15","close":63850.9297},{"date":"2021-04-16","close":63943.8633},{"date":"2021-04-19","close":65430.9258},{"date":"2021-04-20","close":65430.9258},{"date":"2021-04-21","close":63850.9297},{"date":"2021-04-22","close":64129.7461},{"date":"2021-04-23","close":63386.2188},{"date":"2021-04-26","close":63014.4531},{"date":"2021-04-27","close":62642.6797},{"date":"2021-04-28","close":62085.0312},{"date":"2021-04-29","close":61062.6719},{"date":"2021-04-30","close":59947.3672},{"date":"2021-05-03","close":59296.7773},{"date":"2021-05-04","close":60505.0195},{"date":"2021-05-06","close":60319.1406},{"date":"2021-05-07","close":60783.8477},{"date":"2021-05-10","close":60783.8477},{"date":"2021-05-11","close":58925.0156},{"date":"2021-05-12","close":56136.7656},{"date":"2021-05-13","close":55764.9961},{"date":"2021-05-14","close":55857.9336},{"date":"2021-05-17","close":55486.1758},{"date":"2021-05-18","close":54649.6953},{"date":"2021-05-20","close":54835.5781},{"date":"2021-05-21","close":55300.2891},{"date":"2021-05-24","close":53813.2227},{"date":"2021-05-25","close":53441.4531},{"date":"2021-05-26","close":53720.2812},{"date":"2021-05-27","close":53534.3984},{"date":"2021-05-28","close":54092.0469},{"date":"2021-05-31","close":55486.1758},{"date":"2021-06-01","close":56508.5312},{"date":"2021-06-02","close":56508.5312},{"date":"2021-06-03","close":57902.6523},{"date":"2021-06-04","close":57159.1211},{"date":"2021-06-07","close":56880.2969},{"date":"2021-06-08","close":55950.8828},{"date":"2021-06-09","close":55393.2266},{"date":"2021-06-10","close":55764.9961},{"date":"2021-06-11","close":55579.1133},{"date":"2021-06-14","close":55950.8828},{"date":"2021-06-15","close":55764.9961},{"date":"2021-06-16","close":56136.7656},{"date":"2021-06-17","close":56229.7031},{"date":"2021-06-18","close":57066.1836},{"date":"2021-06-21","close":56508.5312},{"date":"2021-06-22","close":56229.7031},{"date":"2021-06-23","close":55857.9336},{"date":"2021-06-24","close":56322.6445},{"date":"2021-06-25","close":56322.6445},{"date":"2021-06-28","close":55950.8828},{"date":"2021-06-29","close":55950.8828},{"date":"2021-06-30","close":56043.8203},{"date":"2021-07-01","close":55672.0586},{"date":"2021-07-02","close":55579.1133},{"date":"2021-07-05","close":57437.9453},{"date":"2021-07-06","close":57066.1836},{"date":"2021-07-07","close":59017.9531},{"date":"2021-07-08","close":57995.5977},{"date":"2021-07-09","close":57159.1211},{"date":"2021-07-12","close":57252.0625},{"date":"2021-07-13","close":57530.8906},{"date":"2021-07-14","close":58274.4219},{"date":"2021-07-15","close":59761.4844},{"date":"2021-07-16","close":59854.4336},{"date":"2021-07-19","close":58832.0664},{"date":"2021-07-20","close":58181.4805},{"date":"2021-07-21","close":57716.7734},{"date":"2021-07-22","close":58367.3594},{"date":"2021-07-23","close":57530.8906},{"date":"2021-07-26","close":56043.8203},{"date":"2021-07-27","close":56415.5898},{"date":"2021-07-28","close":55672.0586},{"date":"2021-07-29","close":56229.7031},{"date":"2021-07-30","close":56508.5312},{"date":"2021-08-02","close":56136.7656},{"date":"2021-08-03","close":56787.3516},{"date":"2021-08-04","close":56787.3516},{"date":"2021-08-05","close":57066.1836},{"date":"2021-08-06","close":56973.2383},{"date":"2021-08-09","close":56973.2383},{"date":"2021-08-10","close":58181.4805},{"date":"2021-08-11","close":57623.832},{"date":"2021-08-12","close":57809.7109},{"date":"2021-08-13","close":56136.7656},{"date":"2021-08-17","close":54742.6406},{"date":"2021-08-18","close":55393.2266},{"date":"2021-08-19","close":54928.5195},{"date":"2021-08-20","close":52883.8047},{"date":"2021-08-23","close":54092.0469},{"date":"2021-08-24","close":54835.5781},{"date":"2021-08-25","close":55207.3477},{"date":"2021-08-26","close":58181.4805},{"date":"2021-08-27","close":58274.4219},{"date":"2021-08-30","close":57995.5977},{"date":"2021-08-31","close":58367.3594},{"date":"2021-09-01","close":59110.8984},{"date":"2021-09-02","close":58460.3086},{"date":"2021-09-03","close":59668.5469},{"date":"2021-09-06","close":60412.0781},{"date":"2021-09-07","close":60319.1406},{"date":"2021-09-08","close":59668.5469},{"date":"2021-09-09","close":59947.3672},{"date":"2021-09-10","close":59947.3672},{"date":"2021-09-13","close":59389.7266},{"date":"2021-09-14","close":59203.8398},{"date":"2021-09-15","close":59203.8398},{"date":"2021-09-16","close":58367.3594},{"date":"2021-09-17","close":58367.3594},{"date":"2021-09-23","close":57530.8906},{"date":"2021-09-24","close":57437.9453},{"date":"2021-09-27","close":59017.9531},{"date":"2021-09-28","close":57437.9453},{"date":"2021-09-29","close":55207.3477},{"date":"2021-09-30","close":54928.5195},{"date":"2021-10-01","close":53627.3398},{"date":"2021-10-05","close":51768.5039},{"date":"2021-10-06","close":50188.4922},{"date":"2021-10-07","close":52883.8047},{"date":"2021-10-08","close":52047.332},{"date":"2021-10-12","close":50746.1445},{"date":"2021-10-13","close":51117.9102},{"date":"2021-10-14","close":52326.1562},{"date":"2021-10-15","close":53627.3398},{"date":"2021-10-18","close":53255.5742},{"date":"2021-10-19","close":52883.8047},{"date":"2021-10-20","close":52140.2695},{"date":"2021-10-21","close":51489.6797},{"date":"2021-10-22","close":51489.6797},{"date":"2021-10-25","close":51303.7969},{"date":"2021-10-26","close":52883.8047},{"date":"2021-10-27","close":52697.918},{"date":"2021-10-28","close":53720.2812},{"date":"2021-10-29","close":52697.918},{"date":"2021-11-01","close":52047.332},{"date":"2021-11-02","close":52419.0977},{"date":"2021-11-03","close":51303.7969},{"date":"2021-11-04","close":51117.9102},{"date":"2021-11-05","close":51024.9727},{"date":"2021-11-08","close":51396.7422},{"date":"2021-11-09","close":51024.9727},{"date":"2021-11-10","close":50002.6133},{"date":"2021-11-11","close":50653.2031},{"date":"2021-11-12","close":52233.2109},{"date":"2021-11-15","close":53627.3398},{"date":"2021-11-16","close":53627.3398},{"date":"2021-11-17","close":53255.5742},{"date":"2021-11-18","close":52697.918},{"date":"2021-11-19","close":55021.4648},{"date":"2021-11-22","close":55764.9961},{"date":"2021-11-23","close":55950.8828},{"date":"2021-11-24","close":55764.9961},{"date":"2021-11-25","close":55579.1133},{"date":"2021-11-26","close":52697.918},{"date":"2021-11-29","close":51303.7969},{"date":"2021-11-30","close":49259.0781},{"date":"2021-12-01","close":49723.7852},{"date":"2021-12-02","close":50095.5586},{"date":"2021-12-03","close":50839.0898},{"date":"2021-12-06","close":51303.7969},{"date":"2021-12-07","close":51396.7422},{"date":"2021-12-08","close":51210.8555},{"date":"2021-12-09","close":51303.7969},{"date":"2021-12-10","close":50095.5586},{"date":"2021-12-13","close":50467.3242},{"date":"2021-12-14","close":50839.0898},{"date":"2021-12-15","close":50467.3242},{"date":"2021-12-16","close":50839.0898},{"date":"2021-12-17","close":50560.2656},{"date":"2021-12-20","close":50188.4922},{"date":"2021-12-21","close":50560.2656},{"date":"2021-12-22","close":51024.9727},{"date":"2021-12-23","close":53441.4531},{"date":"2021-12-24","close":55114.4062},{"date":"2021-12-27","close":54277.9297},{"date":"2021-12-28","close":54370.8711},{"date":"2021-12-29","close":55870.7578},{"date":"2021-12-30","close":56433.2188},{"date":"2022-01-03","close":60500.0},{"date":"2022-01-04","close":55870.7578},{"date":"2022-01-05","close":54839.5859},{"date":"2022-01-06","close":53808.418},{"date":"2022-01-07","close":54558.3594},{"date":"2022-01-10","close":53714.6719},{"date":"2022-01-11","close":65245.0469},{"date":"2022-01-12","close":63932.6406},{"date":"2022-01-13","close":63370.1953},{"date":"2022-01-14","close":64026.3867},{"date":"2022-01-17","close":61495.3281},{"date":"2022-01-18","close":63276.4453},{"date":"2022-01-19","close":65338.7852},{"date":"2022-01-20","close":65151.3047},{"date":"2022-01-21","close":62432.7617},{"date":"2022-01-24","close":62620.2461},{"date":"2022-01-25","close":59807.9609},{"date":"2022-01-26","close":59807.9609},{"date":"2022-01-27","close":58589.3008},{"date":"2022-01-28","close":60557.9023},{"date":"2022-02-03","close":59151.7617},{"date":"2022-02-04","close":59620.4727},{"date":"2022-02-07","close":57745.6133},{"date":"2022-02-08","close":57745.6133},{"date":"2022-02-09","close":57745.6133},{"date":"2022-02-10","close":57464.3867},{"date":"2022-02-11","close":55214.5586},{"date":"2022-02-14","close":52214.7852},{"date":"2022-02-15","close":51558.5859},{"date":"2022-02-16","close":53714.6719},{"date":"2022-02-17","close":53339.6953},{"date":"2022-02-18","close":53620.9297},{"date":"2022-02-21","close":53620.9297},{"date":"2022-02-22","close":53620.9297},{"date":"2022-02-23","close":53620.9297},{"date":"2022-02-24","close":50808.6406},{"date":"2022-02-25","close":52402.2734},{"date":"2022-02-28","close":52402.2734},{"date":"2022-03-02","close":53245.957},{"date":"2022-03-03","close":53995.8984},{"date":"2022-03-04","close":53995.8984},{"date":"2022-03-07","close":51558.5859},{"date":"2022-03-08","close":50902.3867},{"date":"2022-03-10","close":50902.3867},{"date":"2022-03-11","close":50902.3867},{"date":"2022-03-14","close":50621.1523},{"date":"2022-03-15","close":50621.1523},{"date":"2022-03-16","close":50621.1523},{"date":"2022-03-17","close":50621.1523},{"date":"2022-03-18","close":53152.2148},{"date":"2022-03-21","close":53152.2148},{"date":"2022-03-22","close":53339.6953},{"date":"2022-03-23","close":52777.2422},{"date":"2022-03-24","close":53058.4727},{"date":"2022-03-25","close":53339.6953},{"date":"2022-03-28","close":52589.7539},{"date":"2022-03-29","close":52683.5},{"date":"2022-03-30","close":52870.9844},{"date":"2022-03-31","close":52964.7266},{"date":"2022-04-01","close":52308.5273},{"date":"2022-04-04","close":52121.0391},{"date":"2022-04-05","close":52402.2734},{"date":"2022-04-06","close":51464.8438},{"date":"2022-04-07","close":52027.3008},{"date":"2022-04-08","close":52027.3008},{"date":"2022-04-11","close":51933.5547},{"date":"2022-04-12","close":51746.0703},{"date":"2022-04-13","close":52589.7539},{"date":"2022-04-14","close":52402.2734},{"date":"2022-04-15","close":52496.0156},{"date":"2022-04-18","close":52308.5273},{"date":"2022-04-19","close":52496.0156},{"date":"2022-04-20","close":52496.0156},{"date":"2022-04-21","close":54370.8711},{"date":"2022-04-22","close":54558.3594},{"date":"2022-04-25","close":52496.0156},{"date":"2022-04-26","close":52308.5273},{"date":"2022-04-27","close":51839.8164},{"date":"2022-04-28","close":51464.8438},{"date":"2022-04-29","close":51839.8164},{"date":"2022-05-02","close":51183.6172},{"date":"2022-05-03","close":51558.5859},{"date":"2022-05-04","close":51089.875},{"date":"2022-05-06","close":50527.4102},{"date":"2022-05-09","close":51900.0},{"date":"2022-05-10","close":48652.5547},{"date":"2022-05-11","close":48746.2969},{"date":"2022-05-12","close":46777.6953},{"date":"2022-05-13","close":47433.8984},{"date":"2022-05-16","close":47527.6367},{"date":"2022-05-17","close":48090.0977},{"date":"2022-05-18","close":48183.8438},{"date":"2022-05-19","close":47246.4102},{"date":"2022-05-20","close":48090.0977},{"date":"2022-05-23","close":48183.8438},{"date":"2022-05-24","close":46824.5703},{"date":"2022-05-25","close":46871.4414},{"date":"2022-05-26","close":46777.6953},{"date":"2022-05-27","close":46824.5703},{"date":"2022-05-30","close":47527.6367},{"date":"2022-05-31","close":47621.3828},{"date":"2022-06-02","close":47058.9297},{"date":"2022-06-03","close":47246.4102},{"date":"2022-06-07","close":46824.5703},{"date":"2022-06-08","close":46637.082},{"date":"2022-06-09","close":45980.8828},{"date":"2022-06-10","close":45652.7852},{"date":"2022-06-13","close":42606.1367},{"date":"2022-06-14","close":42184.2969},{"date":"2022-06-15","close":40168.8281},{"date":"2022-06-16","close":40262.5664},{"date":"2022-06-17","close":39512.6289},{"date":"2022-06-20","close":37497.1562},{"date":"2022-06-21","close":38575.1992},{"date":"2022-06-22","close":36419.1094},{"date":"2022-06-23","close":34872.3555},{"date":"2022-06-24","close":37122.1836},{"date":"2022-06-27","close":38481.4531},{"date":"2022-06-28","close":38762.6875},{"date":"2022-06-29","close":38387.7109},{"date":"2022-06-30","close":36887.8242},{"date":"2022-07-01","close":36559.7188},{"date":"2022-07-04","close":35856.6523},{"date":"2022-07-05","close":36606.5938},{"date":"2022-07-06","close":36231.6211},{"date":"2022-07-07","close":37262.7969},{"date":"2022-07-08","close":37215.9258},{"date":"2022-07-11","close":37356.5391},{"date":"2022-07-12","close":37028.4375},{"date":"2022-07-13","close":37684.6406},{"date":"2022-07-14","close":38622.0664},{"date":"2022-07-15","close":38762.6875},{"date":"2022-07-18","close":39090.7852},{"date":"2022-07-19","close":39090.7852},{"date":"2022-07-20","close":39465.7539},{"date":"2022-07-21","close":40028.2109},{"date":"2022-07-22","close":39278.2656},{"date":"2022-07-25","close":39746.9805},{"date":"2022-07-26","close":39090.7852},{"date":"2022-07-27","close":39372.0078},{"date":"2022-07-28","close":39512.6289},{"date":"2022-07-29","close":40121.9531},{"date":"2022-08-01","close":40403.1836},{"date":"2022-08-02","close":41481.2266},{"date":"2022-08-03","close":41387.4883},{"date":"2022-08-04","close":41715.582},{"date":"2022-08-05","close":41621.8398},{"date":"2022-08-08","close":40637.5391},{"date":"2022-08-09","close":40075.082},{"date":"2022-08-10","close":39137.6562},{"date":"2022-08-11","close":39981.3398},{"date":"2022-08-12","close":41199.9961},{"date":"2022-08-16","close":40778.1523},{"date":"2022-08-17","close":40778.1523},{"date":"2022-08-18","close":41106.25},{"date":"2022-08-19","close":41574.9688},{"date":"2022-08-22","close":39887.5977},{"date":"2022-08-23","close":38622.0664},{"date":"2022-08-24","close":38293.9648},{"date":"2022-08-25","close":38715.8086},{"date":"2022-08-26","close":39043.9102},{"date":"2022-08-29","close":37731.5078},{"date":"2022-08-30","close":38622.0664},{"date":"2022-08-31","close":39325.1406},{"date":"2022-09-01","close":38247.0977},{"date":"2022-09-02","close":38387.7109},{"date":"2022-09-05","close":37544.0234},{"date":"2022-09-06","close":37497.1562},{"date":"2022-09-07","close":36465.9844},{"date":"2022-09-08","close":36653.4648},{"date":"2022-09-13","close":38106.4805},{"date":"2022-09-14","close":37497.1562},{"date":"2022-09-15","close":37262.7969},{"date":"2022-09-16","close":36419.1094},{"date":"2022-09-19","close":35622.2969},{"date":"2022-09-20","close":35575.4219},{"date":"2022-09-21","close":35247.3242},{"date":"2022-09-22","close":34309.8906},{"date":"2022-09-23","close":32810.0078},{"date":"2022-09-26","close":30935.1504},{"date":"2022-09-27","close":31075.7656},{"date":"2022-09-28","close":29247.7793},{"date":"2022-09-29","close":28216.6094},{"date":"2022-09-30","close":28357.2207},{"date":"2022-10-04","close":29529.0078},{"date":"2022-10-05","close":28591.5801},{"date":"2022-10-06","close":29529.0078},{"date":"2022-10-07","close":29669.6211},{"date":"2022-10-11","close":28310.3496},{"date":"2022-10-12","close":28404.0938},{"date":"2022-10-13","close":27185.4355},{"date":"2022-10-14","close":28591.5801},{"date":"2022-10-17","close":29669.6211},{"date":"2022-10-18","close":29997.7207},{"date":"2022-10-19","close":29857.1074},{"date":"2022-10-20","close":29388.3926},{"date":"2022-10-21","close":29200.9082},{"date":"2022-10-24","close":29575.8809},{"date":"2022-10-25","close":29622.752},{"date":"2022-10-26","close":29341.5215},{"date":"2022-10-27","close":29388.3926},{"date":"2022-10-28","close":29341.5215},{"date":"2022-10-31","close":30044.5938},{"date":"2022-11-01","close":29903.9805},{"date":"2022-11-02","close":29810.2363},{"date":"2022-11-03","close":29529.0078},{"date":"2022-11-04","close":29388.3926},{"date":"2022-11-07","close":29950.8535},{"date":"2022-11-08","close":30935.1504},{"date":"2022-11-09","close":32294.4199},{"date":"2022-11-10","close":31919.4512},{"date":"2022-11-11","close":32435.041},{"date":"2022-11-14","close":32435.041},{"date":"2022-11-15","close":35997.2656},{"date":"2022-11-16","close":35856.6523},{"date":"2022-11-17","close":34872.3555},{"date":"2022-11-18","close":34825.4805},{"date":"2022-11-21","close":35387.9375},{"date":"2022-11-22","close":34169.2812},{"date":"2022-11-23","close":34122.4062},{"date":"2022-11-24","close":34684.8672},{"date":"2022-11-25","close":34497.3828},{"date":"2022-11-28","close":33091.2422},{"date":"2022-11-29","close":33231.8516},{"date":"2022-11-30","close":32622.5234},{"date":"2022-12-01","close":32950.6211},{"date":"2022-12-02","close":32435.041},{"date":"2022-12-05","close":32200.6797},{"date":"2022-12-06","close":31403.8652},{"date":"2022-12-07","close":30747.6641},{"date":"2022-12-08","close":30185.207},{"date":"2022-12-09","close":31122.6387},{"date":"2022-12-12","close":30841.4082},{"date":"2022-12-13","close":31122.6387},{"date":"2022-12-14","close":31544.4785},{"date":"2022-12-15","close":31731.9648},{"date":"2022-12-16","close":31356.9941},{"date":"2022-12-19","close":30653.9199},{"date":"2022-12-20","close":29950.8535},{"date":"2022-12-21","close":29716.4941},{"date":"2022-12-22","close":30138.3379},{"date":"2022-12-23","close":29341.5215},{"date":"2022-12-26","close":29716.4941},{"date":"2022-12-27","close":29482.1348},{"date":"2022-12-28","close":29529.7637},{"date":"2022-12-29","close":28577.1914},{"date":"2023-01-02","close":28100.9023},{"date":"2023-01-03","close":30053.6797},{"date":"2023-01-04","close":33387.6836},{"date":"2023-01-05","close":33435.3125},{"date":"2023-01-06","close":36150.1484},{"date":"2023-01-09","close":36864.5781},{"date":"2023-01-10","close":36007.2617},{"date":"2023-01-11","close":35959.6367},{"date":"2023-01-12","close":36007.2617},{"date":"2023-01-13","close":35245.2031},{"date":"2023-01-16","close":37769.5234},{"date":"2023-01-17","close":37721.8906},{"date":"2023-01-18","close":37531.3789},{"date":"2023-01-19","close":36912.2031},{"date":"2023-01-20","close":37388.4961},{"date":"2023-01-25","close":38483.9492},{"date":"2023-01-26","close":37721.8906},{"date":"2023-01-27","close":38007.6641},{"date":"2023-01-30","close":36959.8359},{"date":"2023-01-31","close":36721.6914},{"date":"2023-02-01","close":38436.3203},{"date":"2023-02-02","close":38626.8359},{"date":"2023-02-03","close":38341.0664},{"date":"2023-02-06","close":37912.4023},{"date":"2023-02-07","close":39055.4961},{"date":"2023-02-08","close":40579.6094},{"date":"2023-02-09","close":40674.8672},{"date":"2023-02-10","close":39293.6367},{"date":"2023-02-13","close":38769.7227},{"date":"2023-02-14","close":38722.0938},{"date":"2023-02-15","close":37912.4023},{"date":"2023-02-16","close":41484.5547},{"date":"2023-02-17","close":42103.7266},{"date":"2023-02-20","close":43008.6719},{"date":"2023-02-21","close":42627.6445},{"date":"2023-02-22","close":42389.5},{"date":"2023-02-23","close":45151.9648},{"date":"2023-02-24","close":44342.2734},{"date":"2023-02-27","close":43342.0742},{"date":"2023-02-28","close":42722.9023},{"date":"2023-03-02","close":43675.4727},{"date":"2023-03-03","close":42437.1289},{"date":"2023-03-06","close":45390.1055},{"date":"2023-03-07","close":45532.9922},{"date":"2023-03-08","close":45675.875},{"date":"2023-03-09","close":46818.9648},{"date":"2023-03-10","close":45485.3633},{"date":"2023-03-13","close":46818.9648},{"date":"2023-03-14","close":44628.0469},{"date":"2023-03-15","close":44485.1602},{"date":"2023-03-16","close":44294.6445},{"date":"2023-03-17","close":45056.7031},{"date":"2023-03-20","close":45580.6211},{"date":"2023-03-21","close":44675.6719},{"date":"2023-03-22","close":44961.4492},{"date":"2023-03-23","close":44104.1328},{"date":"2023-03-24","close":46437.9336},{"date":"2023-03-27","close":47152.3672},{"date":"2023-03-28","close":47104.7383},{"date":"2023-03-29","close":46771.3359},{"date":"2023-03-30","close":46771.3359},{"date":"2023-03-31","close":46437.9336},{"date":"2023-04-03","close":45818.7656},{"date":"2023-04-04","close":44961.4492},{"date":"2023-04-05","close":46247.4219},{"date":"2023-04-06","close":44056.5039},{"date":"2023-04-07","close":44532.7891},{"date":"2023-04-10","close":43865.9883},{"date":"2023-04-11","close":44389.9062},{"date":"2023-04-12","close":44294.6445},{"date":"2023-04-13","close":44389.9062},{"date":"2023-04-14","close":43961.2461},{"date":"2023-04-17","close":43246.8125},{"date":"2023-04-18","close":42198.9844},{"date":"2023-04-19","close":42484.7578},{"date":"2023-04-20","close":41151.1602},{"date":"2023-04-21","close":41103.5234},{"date":"2023-04-24","close":40531.9844},{"date":"2023-04-25","close":39579.4102},{"date":"2023-04-26","close":39722.3008},{"date":"2023-04-27","close":40674.8672},{"date":"2023-04-28","close":39388.8984},{"date":"2023-05-02","close":43675.4727},{"date":"2023-05-03","close":44247.0156},{"date":"2023-05-04","close":41151.1602},{"date":"2023-05-08","close":40293.8398},{"date":"2023-05-09","close":40198.582},{"date":"2023-05-10","close":39722.3008},{"date":"2023-05-11","close":40150.957},{"date":"2023-05-12","close":40531.9844},{"date":"2023-05-15","close":40293.8398},{"date":"2023-05-16","close":40293.8398},{"date":"2023-05-17","close":40484.3555},{"date":"2023-05-18","close":41627.4414},{"date":"2023-05-19","close":41627.4414},{"date":"2023-05-22","close":41294.0391},{"date":"2023-05-23","close":41294.0391},{"date":"2023-05-24","close":41008.2695},{"date":"2023-05-25","close":41484.5547},{"date":"2023-05-26","close":41913.2148},{"date":"2023-05-30","close":42818.1602},{"date":"2023-05-31","close":42246.6133},{"date":"2023-06-01","close":42580.0156},{"date":"2023-06-02","close":43008.6719},{"date":"2023-06-05","close":42389.5},{"date":"2023-06-07","close":42056.1016},{"date":"2023-06-08","close":41770.3281},{"date":"2023-06-09","close":42198.9844},{"date":"2023-06-12","close":43342.0742},{"date":"2023-06-13","close":44818.5625},{"date":"2023-06-14","close":43913.6172},{"date":"2023-06-15","close":44675.6719},{"date":"2023-06-16","close":43961.2461},{"date":"2023-06-19","close":44675.6719},{"date":"2023-06-20","close":43961.2461},{"date":"2023-06-21","close":43151.5625},{"date":"2023-06-22","close":42913.4141},{"date":"2023-06-23","close":42389.5},{"date":"2023-06-26","close":42580.0156},{"date":"2023-06-27","close":42198.9844},{"date":"2023-06-28","close":41913.2148},{"date":"2023-06-29","close":40817.7578},{"date":"2023-06-30","close":40436.7266},{"date":"2023-07-03","close":41627.4414},{"date":"2023-07-04","close":41817.957},{"date":"2023-07-05","close":41532.1875},{"date":"2023-07-06","close":40722.5},{"date":"2023-07-07","close":39912.8086},{"date":"2023-07-10","close":39865.1797},{"date":"2023-07-11","close":40579.6094},{"date":"2023-07-12","close":40722.5},{"date":"2023-07-13","close":40913.0117},{"date":"2023-07-14","close":41055.8984},{"date":"2023-07-17","close":42865.7852},{"date":"2023-07-18","close":42961.0469},{"date":"2023-07-19","close":42151.3594},{"date":"2023-07-20","close":42056.1016},{"date":"2023-07-21","close":40865.3828},{"date":"2023-07-24","close":39722.3008},{"date":"2023-07-25","close":38388.6953},{"date":"2023-07-26","close":36912.2031},{"date":"2023-07-27","close":37340.8633},{"date":"2023-07-28","close":37340.8633},{"date":"2023-07-31","close":37245.6055},{"date":"2023-08-01","close":41008.2695},{"date":"2023-08-02","close":42008.4688},{"date":"2023-08-03","close":39674.6641},{"date":"2023-08-04","close":38817.3516},{"date":"2023-08-07","close":39293.6367},{"date":"2023-08-08","close":40341.4688},{"date":"2023-08-09","close":39055.4961},{"date":"2023-08-10","close":38293.4375},{"date":"2023-08-11","close":38817.3516},{"date":"2023-08-14","close":38674.4648},{"date":"2023-08-16","close":38436.3203},{"date":"2023-08-17","close":38007.6641},{"date":"2023-08-18","close":38102.9219},{"date":"2023-08-21","close":37626.6367},{"date":"2023-08-22","close":37388.4961},{"date":"2023-08-23","close":37150.3477},{"date":"2023-08-24","close":37864.7773},{"date":"2023-08-25","close":37436.1211},{"date":"2023-08-28","close":37483.7461},{"date":"2023-08-29","close":37626.6367},{"date":"2023-08-30","close":37960.0391},{"date":"2023-08-31","close":37864.7773},{"date":"2023-09-01","close":38626.8359},{"date":"2023-09-04","close":38341.0664},{"date":"2023-09-05","close":38912.6055},{"date":"2023-09-06","close":37864.7773},{"date":"2023-09-07","close":37579.0078},{"date":"2023-09-08","close":37293.2344},{"date":"2023-09-11","close":36864.5781},{"date":"2023-09-12","close":37007.4609},{"date":"2023-09-13","close":35673.8594},{"date":"2023-09-14","close":36245.4023},{"date":"2023-09-15","close":36197.7773},{"date":"2023-09-18","close":35816.7461},{"date":"2023-09-19","close":35721.4883},{"date":"2023-09-20","close":35530.9727},{"date":"2023-09-21","close":34911.8008},{"date":"2023-09-22","close":34102.1133},{"date":"2023-09-25","close":33911.5977},{"date":"2023-09-26","close":33578.1992},{"date":"2023-09-27","close":34292.6289},{"date":"2023-10-04","close":32577.998},{"date":"2023-10-05","close":32292.2266},{"date":"2023-10-06","close":32625.6289},{"date":"2023-10-10","close":32482.7383},{"date":"2023-10-11","close":33387.6836},{"date":"2023-10-12","close":33673.457},{"date":"2023-10-13","close":33578.1992},{"date":"2023-10-16","close":32911.3984},{"date":"2023-10-17","close":33578.1992},{"date":"2023-10-18","close":35149.9453},{"date":"2023-10-19","close":34483.1406},{"date":"2023-10-20","close":33863.9727},{"date":"2023-10-23","close":33101.9141},{"date":"2023-10-24","close":34292.6289},{"date":"2023-10-25","close":35149.9453},{"date":"2023-10-26","close":31958.8281},{"date":"2023-10-27","close":31530.168},{"date":"2023-10-30","close":31673.0527},{"date":"2023-10-31","close":30958.623},{"date":"2023-11-01","close":31053.8809},{"date":"2023-11-02","close":32387.4824},{"date":"2023-11-03","close":32673.2539},{"date":"2023-11-06","close":34197.375},{"date":"2023-11-07","close":34006.8594},{"date":"2023-11-08","close":33625.832},{"date":"2023-11-09","close":33578.1992},{"date":"2023-11-10","close":33244.7969},{"date":"2023-11-13","close":32673.2539},{"date":"2023-11-14","close":34387.8867},{"date":"2023-11-15","close":34816.543},{"date":"2023-11-16","close":34864.1719},{"date":"2023-11-17","close":34578.4023},{"date":"2023-11-20","close":34959.4336},{"date":"2023-11-21","close":35149.9453},{"date":"2023-11-22","close":34768.918},{"date":"2023-11-23","close":35816.7461},{"date":"2023-11-24","close":35816.7461},{"date":"2023-11-27","close":35721.4883},{"date":"2023-11-28","close":37055.0938},{"date":"2023-11-29","close":36864.5781},{"date":"2023-11-30","close":37150.3477},{"date":"2023-12-01","close":37483.7461},{"date":"2023-12-04","close":36721.6914},{"date":"2023-12-05","close":36054.8906},{"date":"2023-12-06","close":37626.6367},{"date":"2023-12-07","close":36959.8359},{"date":"2023-12-08","close":37197.9766},{"date":"2023-12-11","close":37150.3477},{"date":"2023-12-12","close":36959.8359},{"date":"2023-12-13","close":36864.5781},{"date":"2023-12-14","close":37150.3477},{"date":"2023-12-15","close":36007.2617},{"date":"2023-12-18","close":36959.8359},{"date":"2023-12-19","close":36197.7773},{"date":"2023-12-20","close":36435.918},{"date":"2023-12-21","close":35816.7461},{"date":"2023-12-22","close":36959.8359},{"date":"2023-12-26","close":35959.6367},{"date":"2023-12-27","close":36394.043},{"date":"2023-12-28","close":36780.1875},{"date":"2024-01-02","close":38179.957},{"date":"2024-01-03","close":38614.3711},{"date":"2024-01-04","close":38035.1562},{"date":"2024-01-05","close":37407.6719},{"date":"2024-01-08","close":37262.8672},{"date":"2024-01-09","close":37697.2812},{"date":"2024-01-10","close":36924.9922},{"date":"2024-01-11","close":36442.3125},{"date":"2024-01-12","close":36056.168},{"date":"2024-01-15","close":35959.6328},{"date":"2024-01-16","close":35428.6875},{"date":"2024-01-17","close":34077.1836},{"date":"2024-01-18","close":34366.7891},{"date":"2024-01-19","close":35283.8789},{"date":"2024-01-22","close":35476.9531},{"date":"2024-01-23","close":35573.4883},{"date":"2024-01-24","close":35139.0781},{"date":"2024-01-25","close":34946.0039},{"date":"2024-01-26","close":34801.2031},{"date":"2024-01-29","close":34463.3242},{"date":"2024-01-30","close":34173.7148},{"date":"2024-01-31","close":33256.625},{"date":"2024-02-01","close":32436.0723},{"date":"2024-02-02","close":33401.4336},{"date":"2024-02-05","close":33208.3594},{"date":"2024-02-06","close":33497.9648},{"date":"2024-02-07","close":33546.2344},{"date":"2024-02-08","close":33353.1641},{"date":"2024-02-13","close":33594.5},{"date":"2024-02-14","close":33884.1094},{"date":"2024-02-15","close":33739.3086},{"date":"2024-02-16","close":33642.7734},{"date":"2024-02-19","close":33739.3086},{"date":"2024-02-20","close":33594.5},{"date":"2024-02-21","close":33449.6992},{"date":"2024-02-22","close":33401.4336},{"date":"2024-02-23","close":32822.2148},{"date":"2024-02-26","close":32436.0723},{"date":"2024-02-27","close":31615.5156},{"date":"2024-02-28","close":31856.8574},{"date":"2024-02-29","close":31760.3203},{"date":"2024-03-04","close":31422.4453},{"date":"2024-03-05","close":30939.7637},{"date":"2024-03-06","close":30505.3535},{"date":"2024-03-07","close":29877.8691},{"date":"2024-03-08","close":30939.7637},{"date":"2024-03-11","close":30698.4238},{"date":"2024-03-12","close":30939.7637},{"date":"2024-03-13","close":30794.9609},{"date":"2024-03-14","close":31325.9082},{"date":"2024-03-15","close":31374.1758},{"date":"2024-03-18","close":30988.0332},{"date":"2024-03-19","close":31374.1758},{"date":"2024-03-20","close":31229.3711},{"date":"2024-03-21","close":31615.5156},{"date":"2024-03-22","close":31277.6406},{"date":"2024-03-25","close":31277.6406},{"date":"2024-03-26","close":31325.9082},{"date":"2024-03-27","close":32001.6602},{"date":"2024-03-28","close":32146.4648},{"date":"2024-03-29","close":32146.4648},{"date":"2024-04-01","close":34318.5234},{"date":"2024-04-02","close":34125.4492},{"date":"2024-04-03","close":33160.0898},{"date":"2024-04-04","close":35042.5391},{"date":"2024-04-05","close":35283.8789},{"date":"2024-04-08","close":34415.0586},{"date":"2024-04-09","close":35814.8281},{"date":"2024-04-11","close":38179.957},{"date":"2024-04-12","close":43730.7773},{"date":"2024-04-15","close":43634.2383},{"date":"2024-04-16","close":41510.4492},{"date":"2024-04-17","close":42041.3984},{"date":"2024-04-18","close":42668.8789},{"date":"2024-04-19","close":42813.6836},{"date":"2024-04-22","close":43344.6289},{"date":"2024-04-23","close":44599.5977},{"date":"2024-04-24","close":45227.082},{"date":"2024-04-25","close":46530.3203},{"date":"2024-04-26","close":50488.2891},{"date":"2024-04-29","close":48557.5742},{"date":"2024-04-30","close":48461.0352},{"date":"2024-05-02","close":47109.5352},{"date":"2024-05-03","close":49136.7891},{"date":"2024-05-07","close":50102.1445},{"date":"2024-05-08","close":50584.8281},{"date":"2024-05-09","close":50681.3633},{"date":"2024-05-10","close":48943.7148},{"date":"2024-05-13","close":48557.5742},{"date":"2024-05-14","close":46916.4609},{"date":"2024-05-16","close":49522.9297},{"date":"2024-05-17","close":47640.4766},{"date":"2024-05-20","close":47930.0859},{"date":"2024-05-21","close":47302.6016},{"date":"2024-05-22","close":46385.5117},{"date":"2024-05-23","close":46675.1211},{"date":"2024-05-24","close":45902.832},{"date":"2024-05-27","close":46144.1719},{"date":"2024-05-28","close":45661.4961},{"date":"2024-05-29","close":44165.1836},{"date":"2024-05-30","close":43055.0234},{"date":"2024-05-31","close":42234.4688},{"date":"2024-06-03","close":42813.6836},{"date":"2024-06-04","close":41413.9141},{"date":"2024-06-05","close":41558.7148},{"date":"2024-06-07","close":41220.8398},{"date":"2024-06-10","close":42475.8047},{"date":"2024-06-11","close":41993.1289},{"date":"2024-06-12","close":41510.4492},{"date":"2024-06-13","close":41993.1289},{"date":"2024-06-14","close":41703.5234},{"date":"2024-06-17","close":40786.4258},{"date":"2024-06-18","close":40448.5508},{"date":"2024-06-19","close":40400.2852},{"date":"2024-06-20","close":40545.0898},{"date":"2024-06-21","close":40593.3594},{"date":"2024-06-24","close":39434.9258},{"date":"2024-06-25","close":39579.7305},{"date":"2024-06-26","close":39724.5352},{"date":"2024-06-27","close":40352.0156},{"date":"2024-06-28","close":39869.3359},{"date":"2024-07-01","close":39579.7305},{"date":"2024-07-02","close":38566.1055},{"date":"2024-07-03","close":39193.5859},{"date":"2024-07-04","close":41944.8633},{"date":"2024-07-05","close":43055.0234},{"date":"2024-07-08","close":43296.3633},{"date":"2024-07-09","close":43537.7031},{"date":"2024-07-10","close":43392.9023},{"date":"2024-07-11","close":43006.7539},{"date":"2024-07-12","close":43392.9023},{"date":"2024-07-15","close":45034.0078},{"date":"2024-07-16","close":47206.0703},{"date":"2024-07-17","close":45999.3711},{"date":"2024-07-18","close":46578.5859},{"date":"2024-07-19","close":45516.6914},{"date":"2024-07-22","close":43923.8438},{"date":"2024-07-23","close":43103.293},{"date":"2024-07-24","close":43682.5078},{"date":"2024-07-25","close":41124.3047},{"date":"2024-07-26","close":40834.6992},{"date":"2024-07-29","close":41027.7695},{"date":"2024-07-30","close":40062.4102},{"date":"2024-07-31","close":42186.1992},{"date":"2024-08-01","close":41993.1289},{"date":"2024-08-02","close":39386.6602},{"date":"2024-08-05","close":33304.8945},{"date":"2024-08-06","close":35814.8281},{"date":"2024-08-07","close":36828.457},{"date":"2024-08-08","close":37262.8672},{"date":"2024-08-09","close":37600.7422},{"date":"2024-08-12","close":38035.1562},{"date":"2024-08-13","close":37842.082},{"date":"2024-08-14","close":38855.7109},{"date":"2024-08-16","close":39290.1211},{"date":"2024-08-19","close":37649.0117},{"date":"2024-08-20","close":38952.2461},{"date":"2024-08-21","close":38903.9805},{"date":"2024-08-22","close":38131.6914},{"date":"2024-08-23","close":37552.4766},{"date":"2024-08-26","close":37021.5273},{"date":"2024-08-27","close":37697.2812},{"date":"2024-08-28","close":37214.6016},{"date":"2024-08-29","close":36345.7773},{"date":"2024-08-30","close":37697.2812},{"date":"2024-09-02","close":37166.332},{"date":"2024-09-03","close":35766.5625},{"date":"2024-09-04","close":33884.1094},{"date":"2024-09-05","close":32918.75},{"date":"2024-09-06","close":32532.6074},{"date":"2024-09-09","close":32773.9453},{"date":"2024-09-10","close":31808.5879},{"date":"2024-09-11","close":31953.3906},{"date":"2024-09-12","close":33353.1641},{"date":"2024-09-13","close":32918.75},{"date":"2024-09-19","close":32629.1445},{"date":"2024-09-20","close":32725.6816},{"date":"2024-09-23","close":33449.6992},{"date":"2024-09-24","close":33932.3789},{"date":"2024-09-25","close":33980.6484},{"date":"2024-09-26","close":35332.1484},{"date":"2024-09-27","close":35090.8125},{"date":"2024-09-30","close":34897.7383},{"date":"2024-10-02","close":33546.2344},{"date":"2024-10-04","close":33015.2852},{"date":"2024-10-07","close":33932.3789},{"date":"2024-10-08","close":35139.0781},{"date":"2024-10-10","close":34511.5938},{"date":"2024-10-11","close":34415.0586},{"date":"2024-10-14","close":35428.6875},{"date":"2024-10-15","close":35139.0781},{"date":"2024-10-16","close":34077.1836},{"date":"2024-10-17","close":34077.1836},{"date":"2024-10-18","close":33642.7734},{"date":"2024-10-21","close":33353.1641},{"date":"2024-10-22","close":31905.123},{"date":"2024-10-23","close":32773.9453},{"date":"2024-10-24","close":31953.3906},{"date":"2024-10-25","close":31615.5156},{"date":"2024-10-28","close":32242.998},{"date":"2024-10-29","close":32532.6074},{"date":"2024-10-30","close":32242.998},{"date":"2024-10-31","close":31905.123},{"date":"2024-11-01","close":30891.4961},{"date":"2024-11-04","close":31663.7832},{"date":"2024-11-05","close":31712.0527},{"date":"2024-11-06","close":30891.4961},{"date":"2024-11-07","close":30891.4961},{"date":"2024-11-08","close":31277.6406},{"date":"2024-11-11","close":29443.459},{"date":"2024-11-12","close":28188.4902},{"date":"2024-11-13","close":27223.1309},{"date":"2024-11-14","close":27078.3262},{"date":"2024-11-15","close":25871.6289},{"date":"2024-11-18","close":26547.3789},{"date":"2024-11-19","close":26836.9883},{"date":"2024-11-20","close":25775.0918},{"date":"2024-11-21","close":25678.5566},{"date":"2024-11-22","close":26016.4336},{"date":"2024-11-25","close":26740.4512},{"date":"2024-11-26","close":27030.0605},{"date":"2024-11-27","close":26161.2363},{"date":"2024-11-28","close":26161.2363},{"date":"2024-11-29","close":25678.5566},{"date":"2024-12-02","close":25388.9473},{"date":"2024-12-03","close":25726.8242},{"date":"2024-12-04","close":24906.2695},{"date":"2024-12-05","close":24858.002},{"date":"2024-12-06","close":23940.9102},{"date":"2024-12-09","close":22541.1387},{"date":"2024-12-10","close":24423.5898},{"date":"2024-12-11","close":25437.2168},{"date":"2024-12-12","close":25823.3594},{"date":"2024-12-13","close":26257.7715},{"date":"2024-12-16","close":26499.1113},{"date":"2024-12-17","close":26402.5742},{"date":"2024-12-18","close":26643.916},{"date":"2024-12-19","close":27319.668},{"date":"2024-12-20","close":25195.877},{"date":"2024-12-23","close":26595.6484},{"date":"2024-12-24","close":26595.6484},{"date":"2024-12-26","close":26209.5039},{"date":"2024-12-27","close":26406.1992},{"date":"2024-12-30","close":27094.6289},{"date":"2025-01-02","close":26406.1992},{"date":"2025-01-03","close":27094.6289},{"date":"2025-01-06","close":30094.2148},{"date":"2025-01-07","close":29209.0918},{"date":"2025-01-08","close":30241.7363},{"date":"2025-01-09","close":29700.8262},{"date":"2025-01-10","close":29258.2656},{"date":"2025-01-13","close":28668.1816},{"date":"2025-01-14","close":29209.0918},{"date":"2025-01-15","close":28274.7949},{"date":"2025-01-16","close":28569.8359},{"date":"2025-01-17","close":28323.9668},{"date":"2025-01-20","close":29356.6113},{"date":"2025-01-21","close":29061.5703},{"date":"2025-01-22","close":29848.3477},{"date":"2025-01-23","close":28864.877},{"date":"2025-01-24","close":29061.5703},{"date":"2025-01-31","close":28373.1406},{"date":"2025-02-03","close":26848.7617},{"date":"2025-02-04","close":27537.1914},{"date":"2025-02-05","close":27733.8848},{"date":"2025-02-06","close":28323.9668},{"date":"2025-02-07","close":28914.0508},{"date":"2025-02-10","close":31274.3809},{"date":"2025-02-11","close":30438.4297},{"date":"2025-02-12","close":30192.5625},{"date":"2025-02-13","close":29848.3477},{"date":"2025-02-14","close":30045.041},{"date":"2025-02-17","close":30340.084},{"date":"2025-02-18","close":29995.8691},{"date":"2025-02-19","close":30290.9102},{"date":"2025-02-20","close":29602.4805},{"date":"2025-02-21","close":29700.8262},{"date":"2025-02-24","close":29454.959},{"date":"2025-02-25","close":28864.877},{"date":"2025-02-26","close":29602.4805},{"date":"2025-02-27","close":28766.5293},{"date":"2025-02-28","close":28078.0996},{"date":"2025-03-04","close":27389.6699},{"date":"2025-03-05","close":28028.9258},{"date":"2025-03-06","close":27389.6699},{"date":"2025-03-07","close":27537.1914},{"date":"2025-03-10","close":27242.1484},{"date":"2025-03-11","close":26996.2812},{"date":"2025-03-12","close":27242.1484},{"date":"2025-03-13","close":27291.3223},{"date":"2025-03-14","close":27586.3633},{"date":"2025-03-17","close":27340.4961},{"date":"2025-03-18","close":27438.8438},{"date":"2025-03-19","close":27537.1914},{"date":"2025-03-20","close":27291.3223},{"date":"2025-03-21","close":28127.2734},{"date":"2025-03-24","close":27291.3223},{"date":"2025-03-25","close":26455.373},{"date":"2025-03-26","close":27045.4551},{"date":"2025-03-27","close":26406.1992},{"date":"2025-03-28","close":25668.5957},{"date":"2025-03-31","close":24586.7773},{"date":"2025-04-01","close":25029.3398},{"date":"2025-04-02","close":24783.4707},{"date":"2025-04-03","close":24095.041},{"date":"2025-04-04","close":23947.5215},{"date":"2025-04-07","close":22718.1816},{"date":"2025-04-08","close":22324.793},{"date":"2025-04-09","close":21390.4961},{"date":"2025-04-10","close":22767.3555},{"date":"2025-04-11","close":23209.918},{"date":"2025-04-14","close":23160.7441},{"date":"2025-04-15","close":23554.1328},{"date":"2025-04-16","close":24439.2559},{"date":"2025-04-17","close":24685.125},{"date":"2025-04-18","close":24586.7773},{"date":"2025-04-21","close":24340.9102},{"date":"2025-04-22","close":23996.6953},{"date":"2025-04-23","close":24635.9512},{"date":"2025-04-24","close":24685.125},{"date":"2025-04-25","close":25176.8594},{"date":"2025-04-28","close":24832.6445},{"date":"2025-04-29","close":25078.5137},{"date":"2025-04-30","close":24390.084},{"date":"2025-05-02","close":24144.2148},{"date":"2025-05-07","close":24586.7773},{"date":"2025-05-08","close":24734.2988},{"date":"2025-05-09","close":24291.7363},{"date":"2025-05-12","close":25275.207},{"date":"2025-05-13","close":25471.9023},{"date":"2025-05-14","close":25471.9023},{"date":"2025-05-15","close":24734.2988},{"date":"2025-05-16","close":24193.3887},{"date":"2025-05-19","close":23750.8262},{"date":"2025-05-20","close":23800.0},{"date":"2025-05-21","close":23898.3477},{"date":"2025-05-22","close":23554.1328},{"date":"2025-05-23","close":23603.3066},{"date":"2025-05-26","close":23800.0},{"date":"2025-05-27","close":23357.4395},{"date":"2025-05-28","close":23996.6953},{"date":"2025-05-29","close":24390.084},{"date":"2025-05-30","close":24242.5625},{"date":"2025-06-02","close":23898.3477},{"date":"2025-06-04","close":24685.125},{"date":"2025-06-05","close":25422.7285},{"date":"2025-06-09","close":25422.7285},{"date":"2025-06-10","close":25570.248},{"date":"2025-06-11","close":26012.8105},{"date":"2025-06-12","close":26455.373},{"date":"2025-06-13","close":25324.3809},{"date":"2025-06-16","close":25324.3809},{"date":"2025-06-17","close":26160.332},{"date":"2025-06-18","close":26455.373},{"date":"2025-06-19","close":26455.373},{"date":"2025-06-20","close":26160.332},{"date":"2025-06-23","close":25914.4629},{"date":"2025-06-24","close":26996.2812},{"date":"2025-06-25","close":26947.1074},{"date":"2025-06-26","close":26307.8516},{"date":"2025-06-27","close":25963.6367},{"date":"2025-06-30","close":25521.0742},{"date":"2025-07-01","close":25570.248},{"date":"2025-07-02","close":25176.8594},{"date":"2025-07-03","close":25963.6367},{"date":"2025-07-04","close":25717.7695},{"date":"2025-07-07","close":25226.0332},{"date":"2025-07-08","close":25226.0332},{"date":"2025-07-09","close":25176.8594},{"date":"2025-07-10","close":25471.9023},{"date":"2025-07-11","close":25865.2891},{"date":"2025-07-14","close":25766.9434},{"date":"2025-07-15","close":26012.8105},{"date":"2025-07-16","close":26209.5039},{"date":"2025-07-17","close":25963.6367},{"date":"2025-07-18","close":25914.4629},{"date":"2025-07-21","close":26652.0664},{"date":"2025-07-22","close":26160.332},{"date":"2025-07-23","close":25963.6367},{"date":"2025-07-24","close":25570.248},{"date":"2025-07-25","close":25619.4219},{"date":"2025-07-28","close":25816.1172},{"date":"2025-07-29","close":25471.9023},{"date":"2025-07-30","close":26602.8926},{"date":"2025-07-31","close":27143.8027},{"date":"2025-08-01","close":25963.6367},{"date":"2025-08-04","close":26160.332},{"date":"2025-08-05","close":26455.373},{"date":"2025-08-06","close":26652.0664},{"date":"2025-08-07","close":26406.1992},{"date":"2025-08-08","close":26504.5469},{"date":"2025-08-11","close":26750.4141},{"date":"2025-08-12","close":26602.8926},{"date":"2025-08-13","close":27045.4551},{"date":"2025-08-14","close":26406.1992},{"date":"2025-08-18","close":25717.7695},{"date":"2025-08-19","close":25570.248},{"date":"2025-08-20","close":24930.9922},{"date":"2025-08-21","close":24881.8184},{"date":"2025-08-22","close":25078.5137},{"date":"2025-08-25","close":25521.0742},{"date":"2025-08-26","close":25373.5547},{"date":"2025-08-27","close":25963.6367},{"date":"2025-08-28","close":25570.248},{"date":"2025-08-29","close":25127.6855},{"date":"2025-09-01","close":25176.8594},{"date":"2025-09-02","close":26111.1582},{"date":"2025-09-03","close":31126.8594},{"date":"2025-09-04","close":30684.2988},{"date":"2025-09-05","close":31520.248},{"date":"2025-09-08","close":32257.8516},{"date":"2025-09-09","close":32257.8516},{"date":"2025-09-10","close":31766.1172},{"date":"2025-09-11","close":31274.3809},{"date":"2025-09-12","close":31471.0742},{"date":"2025-09-15","close":31815.2891},{"date":"2025-09-16","close":31471.0742},{"date":"2025-09-17","close":31176.0332},{"date":"2025-09-18","close":32847.9336},{"date":"2025-09-19","close":33050.0},{"date":"2025-09-22","close":34224.793},{"date":"2025-09-23","close":32602.0664},{"date":"2025-09-24","close":33487.1914},{"date":"2025-09-25","close":32897.1094},{"date":"2025-09-26","close":31028.5137},{"date":"2025-09-29","close":31667.7695},{"date":"2025-09-30","close":31618.5957},{"date":"2025-10-01","close":31766.1172},{"date":"2025-10-02","close":32602.0664},{"date":"2025-10-10","close":35404.9609},{"date":"2025-10-13","close":34372.3164},{"date":"2025-10-14","close":32405.373},{"date":"2025-10-15","close":33192.1484},{"date":"2025-10-16","close":33487.1914},{"date":"2025-10-17","close":33683.8867},{"date":"2025-10-20","close":33241.3242},{"date":"2025-10-21","close":32995.457},{"date":"2025-10-22","close":32995.457},{"date":"2025-10-23","close":33438.0156},{"date":"2025-10-24","close":33093.8008},{"date":"2025-10-27","close":33241.3242},{"date":"2025-10-28","close":32847.9336},{"date":"2025-10-29","close":33142.9766},{"date":"2025-10-30","close":32110.332},{"date":"2025-10-31","close":33241.3242},{"date":"2025-11-03","close":33929.7539},{"date":"2025-11-04","close":33093.8008},{"date":"2025-11-05","close":31667.7695},{"date":"2025-11-06","close":31569.4219},{"date":"2025-11-07","close":30585.9512},{"date":"2025-11-10","close":31176.0332},{"date":"2025-11-11","close":31323.5547},{"date":"2025-11-12","close":31913.6367},{"date":"2025-11-13","close":31815.2891},{"date":"2025-11-14","close":30143.3887},{"date":"2025-11-17","close":29307.4395},{"date":"2025-11-18","close":28373.1406},{"date":"2025-11-19","close":28323.9668},{"date":"2025-11-20","close":29209.0918},{"date":"2025-11-21","close":27832.2324},{"date":"2025-11-24","close":28028.9258},{"date":"2025-11-25","close":30143.3887},{"date":"2025-11-26","close":30389.2578},{"date":"2025-11-27","close":29995.8691},{"date":"2025-11-28","close":30684.2988},{"date":"2025-12-01","close":30192.5625},{"date":"2025-12-02","close":30684.2988},{"date":"2025-12-03","close":31766.1172},{"date":"2025-12-04","close":31962.8105},{"date":"2025-12-05","close":31815.2891},{"date":"2025-12-08","close":31864.4629},{"date":"2025-12-09","close":32356.1992},{"date":"2025-12-10","close":32307.0254},{"date":"2025-12-11","close":32602.0664},{"date":"2025-12-12","close":32847.9336},{"date":"2025-12-15","close":32307.0254},{"date":"2025-12-16","close":31176.0332},{"date":"2025-12-17","close":31962.8105},{"date":"2025-12-18","close":30979.3398},{"date":"2025-12-19","close":30389.2578},{"date":"2025-12-22","close":31176.0332},{"date":"2025-12-23","close":30241.7363},{"date":"2025-12-24","close":29848.3477},{"date":"2025-12-26","close":29750.0},{"date":"2025-12-29","close":29850.0},{"date":"2025-12-30","close":29250.0},{"date":"2026-01-02","close":30150.0},{"date":"2026-01-05","close":29900.0},{"date":"2026-01-06","close":29550.0},{"date":"2026-01-07","close":29150.0},{"date":"2026-01-08","close":28450.0},{"date":"2026-01-09","close":28350.0},{"date":"2026-01-12","close":29200.0},{"date":"2026-01-13","close":29050.0},{"date":"2026-01-14","close":28850.0},{"date":"2026-01-15","close":29100.0},{"date":"2026-01-16","close":28800.0},{"date":"2026-01-19","close":29550.0},{"date":"2026-01-20","close":29500.0},{"date":"2026-01-21","close":30400.0},{"date":"2026-01-22","close":31300.0},{"date":"2026-01-23","close":31100.0},{"date":"2026-01-26","close":31150.0},{"date":"2026-01-27","close":30800.0},{"date":"2026-01-28","close":31500.0},{"date":"2026-01-29","close":31950.0},{"date":"2026-01-30","close":31600.0},{"date":"2026-02-02","close":30200.0},{"date":"2026-02-03","close":33750.0},{"date":"2026-02-04","close":33150.0},{"date":"2026-02-05","close":31950.0},{"date":"2026-02-06","close":31000.0},{"date":"2026-02-09","close":33050.0},{"date":"2026-02-10","close":35000.0},{"date":"2026-02-11","close":38000.0},{"date":"2026-02-12","close":37200.0},{"date":"2026-02-13","close":36600.0},{"date":"2026-02-19","close":41650.0},{"date":"2026-02-20","close":43850.0},{"date":"2026-02-23","close":57000.0},{"date":"2026-02-24","close":60700.0},{"date":"2026-02-25","close":57200.0},{"date":"2026-02-26","close":57300.0},{"date":"2026-02-27","close":53900.0},{"date":"2026-03-03","close":49550.0},{"date":"2026-03-04","close":40100.0},{"date":"2026-03-05","close":45300.0},{"date":"2026-03-06","close":47400.0},{"date":"2026-03-09","close":43350.0},{"date":"2026-03-10","close":48100.0},{"date":"2026-03-11","close":49550.0},{"date":"2026-03-12","close":51400.0},{"date":"2026-03-13","close":50600.0},{"date":"2026-03-16","close":51300.0},{"date":"2026-03-17","close":53900.0},{"date":"2026-03-18","close":61500.0},{"date":"2026-03-19","close":60300.0},{"date":"2026-03-20","close":58400.0},{"date":"2026-03-23","close":53500.0},{"date":"2026-03-24","close":54400.0},{"date":"2026-03-25","close":55700.0},{"date":"2026-03-26","close":57400.0},{"date":"2026-03-27","close":56100.0},{"date":"2026-03-30","close":54200.0},{"date":"2026-03-31","close":51900.0},{"date":"2026-04-01","close":57800.0},{"date":"2026-04-02","close":53700.0},{"date":"2026-04-03","close":56900.0},{"date":"2026-04-06","close":55900.0},{"date":"2026-04-07","close":55800.0},{"date":"2026-04-08","close":60100.0},{"date":"2026-04-09","close":58400.0},{"date":"2026-04-10","close":63100.0},{"date":"2026-04-13","close":62200.0},{"date":"2026-04-14","close":63700.0},{"date":"2026-04-15","close":63700.0},{"date":"2026-04-16","close":65700.0},{"date":"2026-04-17","close":64800.0},{"date":"2026-04-20","close":63100.0},{"date":"2026-04-21","close":66900.0},{"date":"2026-04-22","close":65400.0},{"date":"2026-04-23","close":62100.0},{"date":"2026-04-24","close":63600.0},{"date":"2026-04-27","close":62900.0},{"date":"2026-04-28","close":64800.0},{"date":"2026-04-29","close":71000.0},{"date":"2026-04-30","close":67200.0},{"date":"2026-05-04","close":68400.0},{"date":"2026-05-06","close":66900.0},{"date":"2026-05-07","close":67900.0},{"date":"2026-05-08","close":66000.0},{"date":"2026-05-11","close":64100.0},{"date":"2026-05-12","close":63500.0},{"date":"2026-05-13","close":64000.0},{"date":"2026-05-14","close":67100.0},{"date":"2026-05-15","close":65200.0},{"date":"2026-05-18","close":62500.0},{"date":"2026-05-19","close":63900.0},{"date":"2026-05-20","close":78600.0},{"date":"2026-05-21","close":78500.0},{"date":"2026-05-22","close":102000.0},{"date":"2026-05-26","close":132600.0},{"date":"2026-05-27","close":125900.0},{"date":"2026-05-28","close":156200.0},{"date":"2026-05-29","close":149100.0},{"date":"2026-06-01","close":114000.0},{"date":"2026-06-02","close":107700.0},{"date":"2026-06-04","close":110400.0},{"date":"2026-06-05","close":111800.0},{"date":"2026-06-08","close":109200.0},{"date":"2026-06-09","close":118500.0},{"date":"2026-06-10","close":109600.0},{"date":"2026-06-11","close":133300.0},{"date":"2026-06-12","close":128200.0},{"date":"2026-06-15","close":140600.0},{"date":"2026-06-16","close":147900.0},{"date":"2026-06-17","close":151400.0},{"date":"2026-06-18","close":190100.0},{"date":"2026-06-19","close":171500.0},{"date":"2026-06-22","close":167000.0},{"date":"2026-06-23","close":142000.0},{"date":"2026-06-24","close":136000.0},{"date":"2026-06-25","close":131900.0},{"date":"2026-06-26","close":130600.0},{"date":"2026-06-29","close":133000.0},{"date":"2026-06-30","close":151000.0},{"date":"2026-07-01","close":155500.0},{"date":"2026-07-02","close":122200.0},{"date":"2026-07-03","close":119300.0},{"date":"2026-07-06","close":112700.0},{"date":"2026-07-07","close":107800.0},{"date":"2026-07-08","close":101700.0},{"date":"2026-07-09","close":101100.0},{"date":"2026-07-10","close":110200.0},{"date":"2026-07-13","close":91600.0},{"date":"2026-07-14","close":89300.0},{"date":"2026-07-15","close":96700.0},{"date":"2026-07-16","close":87000.0},{"date":"2026-07-20","close":80000.0},{"date":"2026-07-21","close":85400.0},{"date":"2026-07-22","close":86400.0},{"date":"2026-07-23","close":90200.0},{"date":"2026-07-24","close":80700.0},{"date":"2026-07-27","close":82500.0},{"date":"2026-07-28","close":68100.0},{"date":"2026-07-29","close":62900.0},{"date":"2026-07-30","close":57800.0},{"date":"2026-07-31","close":71600.0},{"date":"2026-08-03","close":74500.0},{"date":"2026-08-04","close":77700.0},{"date":"2026-08-05","close":80800.0},{"date":"2026-08-06","close":75900.0},{"date":"2026-08-07","close":77200.0},{"date":"2026-08-10","close":81200.0},{"date":"2026-08-11","close":84500.0},{"date":"2026-08-12","close":88000.0},{"date":"2026-08-13","close":103300.0},{"date":"2026-08-14","close":103000.0},{"date":"2026-08-18","close":97400.0},{"date":"2026-08-19","close":94000.0},{"date":"2026-08-20","close":97600.0},{"date":"2026-08-21","close":90600.0},{"date":"2026-08-24","close":92400.0},{"date":"2026-08-25","close":104900.0},{"date":"2026-08-26","close":107800.0},{"date":"2026-08-27","close":108300.0},{"date":"2026-08-28","close":110200.0},{"date":"2026-08-31","close":112700.0},{"date":"2026-09-01","close":112500.0},{"date":"2026-09-02","close":111500.0},{"date":"2026-09-03","close":105000.0},{"date":"2026-09-04","close":109800.0},{"date":"2026-09-07","close":116700.0},{"date":"2026-09-08","close":111700.0},{"date":"2026-09-09","close":116300.0},{"date":"2026-09-10","close":115700.0},{"date":"2026-09-11","close":137400.0},{"date":"2026-09-14","close":137600.0},{"date":"2026-09-15","close":144000.0},{"date":"2026-09-16","close":142700.0},{"date":"2026-09-17","close":139300.0},{"date":"2026-09-18","close":143900.0},{"date":"2026-09-21","close":146300.0},{"date":"2026-09-22","close":147600.0},{"date":"2026-09-23","close":146900.0},{"date":"2026-09-28","close":142500.0},{"date":"2026-09-29","close":158800.0},{"date":"2026-09-30","close":150800.0},{"date":"2026-10-01","close":158900.0},{"date":"2026-10-02","close":157800.0},{"date":"2026-10-06","close":160600.0},{"date":"2026-10-07","close":158800.0},{"date":"2026-10-08","close":157600.0},{"date":"2026-10-12","close":149900.0},{"date":"2026-10-13","close":144300.0},{"date":"2026-10-14","close":141600.0},{"date":"2026-10-15","close":116400.0},{"date":"2026-10-16","close":123600.0},{"date":"2026-10-19","close":125500.0},{"date":"2026-10-20","close":113000.0},{"date":"2026-10-21","close":119700.0},{"date":"2026-10-22","close":110800.0},{"date":"2026-10-23","close":104700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":28646.0,"foreign_net":-27341.0,"institution_net":-1305.0},{"date":"2026-10-21","retail_net":3786.0,"foreign_net":-12644.0,"institution_net":8858.0},{"date":"2026-10-20","retail_net":-3281.0,"foreign_net":22673.0,"institution_net":-19392.0},{"date":"2026-10-19","retail_net":15170.0,"foreign_net":23742.0,"institution_net":-38912.0},{"date":"2026-10-16","retail_net":48485.0,"foreign_net":-42633.0,"institution_net":-5852.0},{"date":"2026-10-15","retail_net":-35433.0,"foreign_net":107942.0,"institution_net":-72509.0},{"date":"2026-10-14","retail_net":10874.0,"foreign_net":-31747.0,"institution_net":20873.0},{"date":"2026-10-13","retail_net":-18057.0,"foreign_net":118395.0,"institution_net":-100338.0},{"date":"2026-10-12","retail_net":-55398.0,"foreign_net":43922.0,"institution_net":11476.0},{"date":"2026-10-08","retail_net":14726.0,"foreign_net":-12986.0,"institution_net":-1740.0},{"date":"2026-10-07","retail_net":-86503.0,"foreign_net":76331.0,"institution_net":10172.0},{"date":"2026-10-06","retail_net":16326.0,"foreign_net":32584.0,"institution_net":-48910.0},{"date":"2026-10-02","retail_net":123377.0,"foreign_net":-87695.0,"institution_net":-35682.0},{"date":"2026-10-01","retail_net":-312464.0,"foreign_net":254905.0,"institution_net":57559.0},{"date":"2026-09-30","retail_net":308900.0,"foreign_net":-251147.0,"institution_net":-57753.0},{"date":"2026-09-29","retail_net":-329093.0,"foreign_net":284492.0,"institution_net":44601.0},{"date":"2026-09-28","retail_net":11892.0,"foreign_net":30370.0,"institution_net":-42262.0},{"date":"2026-09-23","retail_net":26832.0,"foreign_net":22840.0,"institution_net":-49672.0},{"date":"2026-09-22","retail_net":20117.0,"foreign_net":26931.0,"institution_net":-47048.0},{"date":"2026-09-21","retail_net":74148.0,"foreign_net":-13702.0,"institution_net":-60446.0},{"date":"2026-09-18","retail_net":-90482.0,"foreign_net":81441.0,"institution_net":9041.0},{"date":"2026-09-17","retail_net":100184.0,"foreign_net":-32461.0,"institution_net":-67723.0},{"date":"2026-09-16","retail_net":-3665.0,"foreign_net":-17651.0,"institution_net":21316.0},{"date":"2026-09-15","retail_net":-98148.0,"foreign_net":57239.0,"institution_net":40909.0},{"date":"2026-09-14","retail_net":-39549.0,"foreign_net":-87310.0,"institution_net":126859.0},{"date":"2026-09-11","retail_net":-305831.0,"foreign_net":172209.0,"institution_net":133622.0},{"date":"2026-09-10","retail_net":65386.0,"foreign_net":-36138.0,"institution_net":-29248.0},{"date":"2026-09-09","retail_net":-89546.0,"foreign_net":38395.0,"institution_net":51151.0},{"date":"2026-09-08","retail_net":86290.0,"foreign_net":-121192.0,"institution_net":34902.0},{"date":"2026-09-07","retail_net":-85115.0,"foreign_net":16245.0,"institution_net":68870.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":28646.0,"foreign_net":-27341.0,"institution_net":-1305.0},"d3":{"retail_net":29151.0,"foreign_net":-17312.0,"institution_net":-11839.0},"d7":{"retail_net":68247.0,"foreign_net":39992.0,"institution_net":-108239.0},"d14":{"retail_net":-249746.0,"foreign_net":465448.0,"institution_net":-215702.0},"d30":{"retail_net":-597426.0,"foreign_net":636009.0,"institution_net":-38583.0}},"analysis":"최근 5일 외국인 순매수 -3.62만, 기관 순매수 -5.66만. 30일 누적: 외국인 63.60만, 기관 -3.86만.","foreign_flow":-36203.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-56603.0},"insider_trades":[],"price_analysis":{"current":107200.0,"low_30d":103000.0,"support":109330.0,"high_30d":166300.0,"change_1d":-3.2,"change_7d":-13.6,"change_30d":-3.0,"resistance":159970.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.01,"per":14.84,"quarter":"2024-Q2"},{"pbr":0.88,"per":17.37,"quarter":"2024-Q3"},{"pbr":0.67,"per":10.78,"quarter":"2024-Q4"},{"pbr":0.61,"per":11.63,"quarter":"2025-Q1"},{"pbr":0.62,"per":16.28,"quarter":"2025-Q2"},{"pbr":0.77,"per":17.8,"quarter":"2025-Q3"},{"pbr":0.69,"per":19.97,"quarter":"2025-Q4"},{"pbr":1.23,"per":32.82,"quarter":"2026-Q1"},{"pbr":3.48,"per":73.45,"quarter":"2026-Q2"},{"pbr":3.86,"per":52.14,"quarter":"현재"}],"timeline":[{"close":39869.3359,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34897.7383,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":27094.6289,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24586.7773,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":25521.0742,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31618.5957,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":29250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":51900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":151000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.11,"pbr_5y_low":0.61,"per_5y_avg":23.88,"per_5y_low":10.78,"current_pbr":3.86,"current_per":52.14,"pbr_5y_high":3.48,"per_5y_high":73.45,"pbr_5y_median":0.77,"per_5y_median":17.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 52.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"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":2.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"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":19.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.45,"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":1.01,"per":14.84,"close":39869.3359,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":17.37,"close":34897.7383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.67,"per":10.78,"close":27094.6289,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":11.63,"close":24586.7773,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":16.28,"close":25521.0742,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":17.8,"close":31618.5957,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":19.97,"close":29250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.23,"per":32.82,"close":51900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.48,"per":73.45,"close":151000.0,"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":"52.7배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.9%"}],"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":800.36,"pbr":null,"per":null,"roa":0.02344141668922558,"roe":0.02883894546499792,"revenue":82846780037.0,"market_cap":null,"net_income":8319746743.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19072195159477878,"total_assets":354916550194.0,"total_equity":288489978009.0,"profit_margin":0.10042329634639195,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8637921253.0,"operating_margin":0.1042638138638851},{"eps":592.84,"pbr":2.51,"per":55.47,"roa":0.014996442202311633,"roe":0.018665051710820783,"revenue":72853416177.0,"market_cap":695400000000.0,"net_income":5249638798.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1696526569457152,"total_assets":350058949128.0,"total_equity":281254982806.0,"profit_margin":0.07205755163554463,"dividend_yield":0.75,"fiscal_quarter":"Q1","operating_income":4696942421.0,"operating_margin":0.06447113488252368},{"eps":186.03430163284497,"pbr":null,"per":null,"roa":0.004841592302735581,"roe":0.0058916278234006384,"revenue":70787241181.0,"market_cap":null,"net_income":1647353459.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11898906641188317,"total_assets":340250346579.0,"total_equity":279609219791.0,"profit_margin":0.023271898035802617,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-173544653.0,"operating_margin":-0.0024516374717338343},{"eps":476.7128979341652,"pbr":null,"per":null,"roa":0.01220592303315883,"roe":0.014828663515288438,"revenue":72506233392.0,"market_cap":null,"net_income":4069029643.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14479818750532952,"total_assets":333365172953.0,"total_equity":274402992475.0,"profit_margin":0.056119721748626346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2656946715.0,"operating_margin":0.03664439029173394},{"eps":325.5600278574787,"pbr":null,"per":null,"roa":0.00836719155607323,"roe":0.010405229461222097,"revenue":78772584384.0,"market_cap":null,"net_income":2841210964.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1689209933640661,"total_assets":339565664890.0,"total_equity":273056060377.0,"profit_margin":0.0360685254421727,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5568378908.0,"operating_margin":0.07068930074523527},{"eps":476.7128979341652,"pbr":null,"per":null,"roa":0.012034554101397183,"roe":0.015056101062831409,"revenue":72425939422.0,"market_cap":null,"net_income":4050833409.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16377335807669188,"total_assets":336600207608.0,"total_equity":269049297165.0,"profit_margin":0.05593069888120118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4814702373.0,"operating_margin":0.06647759644436856},{"eps":497.0056919996981,"pbr":null,"per":null,"roa":0.013413126999471257,"roe":0.016466198435210362,"revenue":70345797640.0,"market_cap":null,"net_income":4401038081.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0967114859343288,"total_assets":328114248167.0,"total_equity":267277119143.0,"profit_margin":0.0625629139003107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1799234317.0,"operating_margin":-0.025576997878504686},{"eps":268.02837891468783,"pbr":null,"per":null,"roa":0.007412613027774054,"roe":0.009048280094585796,"revenue":74935373465.0,"market_cap":null,"net_income":2373419704.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15703775953684038,"total_assets":320186646073.0,"total_equity":262306170807.0,"profit_margin":0.031672888173547985,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4870345356.0,"operating_margin":0.06499394252401755},{"eps":872.2667898586056,"pbr":null,"per":null,"roa":0.023530546702317873,"roe":0.029427859639040495,"revenue":76501000705.0,"market_cap":null,"net_income":7724014877.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19509677915918447,"total_assets":328254798952.0,"total_equity":262472873384.0,"profit_margin":0.1009661939820242,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7650795059.0,"operating_margin":0.10000908469815552},{"eps":876.7492030366776,"pbr":null,"per":null,"roa":0.02347064624112723,"roe":0.030239870044719563,"revenue":73630026791.0,"market_cap":null,"net_income":7540538022.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18755599932347172,"total_assets":321275262067.0,"total_equity":249357487676.0,"profit_margin":0.10241118128890456,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7120401395.0,"operating_margin":0.09670513111738194},{"eps":-8.034536917895466,"pbr":null,"per":null,"roa":-0.00023097240531916308,"roe":-0.0002901287522393883,"revenue":63369668279.0,"market_cap":null,"net_income":-71146676.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1307207471487607,"total_assets":308031065017.0,"total_equity":245224492405.0,"profit_margin":-0.0011227244505488002,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-430328653.0,"operating_margin":-0.006790767013413673},{"eps":945.7708708521169,"pbr":null,"per":null,"roa":0.02661754839141739,"roe":0.0340410145251217,"revenue":74710839189.0,"market_cap":null,"net_income":8374901305.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20759245308120589,"total_assets":314638342414.0,"total_equity":246023845700.0,"profit_margin":0.11209754027542865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8497095755.0,"operating_margin":0.1137331054936278}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2686.7523,"per":14.84,"date":"2024-06","close":39869.34,"source":"reported"},{"eps":2686.7523,"per":15.7,"date":"2024-07","close":42186.2,"source":"reported"},{"eps":2686.7523,"per":14.03,"date":"2024-08","close":37697.28,"source":"reported"},{"eps":2009.0098,"per":17.37,"date":"2024-09","close":34897.74,"source":"reported"},{"eps":2009.0098,"per":15.88,"date":"2024-10","close":31905.12,"source":"reported"},{"eps":2009.0098,"per":12.78,"date":"2024-11","close":25678.56,"source":"reported"},{"eps":2514.0501,"per":10.78,"date":"2024-12","close":27094.63,"source":"reported"},{"eps":2514.0501,"per":11.29,"date":"2025-01","close":28373.14,"source":"reported"},{"eps":2514.0501,"per":11.17,"date":"2025-02","close":28078.1,"source":"reported"},{"eps":2114.0138,"per":11.63,"date":"2025-03","close":24586.78,"source":"reported"},{"eps":2114.0138,"per":11.54,"date":"2025-04","close":24390.08,"source":"reported"},{"eps":2114.0138,"per":11.47,"date":"2025-05","close":24242.56,"source":"reported"},{"eps":1567.307,"per":16.28,"date":"2025-06","close":25521.07,"source":"reported"},{"eps":1567.307,"per":17.32,"date":"2025-07","close":27143.8,"source":"reported"},{"eps":1567.307,"per":16.03,"date":"2025-08","close":25127.69,"source":"reported"},{"eps":1775.9915,"per":17.8,"date":"2025-09","close":31618.6,"source":"reported"},{"eps":1775.9915,"per":18.72,"date":"2025-10","close":33241.32,"source":"reported"},{"eps":1775.9915,"per":17.28,"date":"2025-11","close":30684.3,"source":"reported"},{"eps":1465.0201,"per":19.97,"date":"2025-12","close":29250.0,"source":"reported"},{"eps":1465.0201,"per":21.57,"date":"2026-01","close":31600.0,"source":"reported"},{"eps":1465.0201,"per":36.79,"date":"2026-02","close":53900.0,"source":"reported"},{"eps":1581.1472,"per":32.82,"date":"2026-03","close":51900.0,"source":"reported"},{"eps":1581.1472,"per":42.5,"date":"2026-04","close":67200.0,"source":"reported"},{"eps":1581.1472,"per":94.3,"date":"2026-05","close":149100.0,"source":"reported"},{"eps":2055.9472,"per":73.45,"date":"2026-06","close":151000.0,"source":"reported"},{"eps":2055.9472,"per":34.83,"date":"2026-07","close":71600.0,"source":"reported"},{"eps":2055.9472,"per":54.82,"date":"2026-08","close":112700.0,"source":"reported"},{"eps":2055.9472,"per":73.35,"date":"2026-09","close":150800.0,"source":"reported"},{"eps":2055.9472,"per":50.93,"date":"2026-10","close":104700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.49,"std":21.66,"count":29,"current":50.93,"lower_1sd":5.83,"upper_1sd":49.15},"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":"삼화콘덴서","phase":"above-fold","symbol_resolved":true}