{"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":"2026-10-23T09:46:25.953466+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.6,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":5.9,"direction":"higher_better","percentile":58}],"summary":"매출 +2.6%","percentile":56},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.4,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.7,"direction":"higher_better","percentile":41}],"summary":"RSI 53","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.38,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.4x","percentile":42}},"signals":[],"summary":"한신공영(004960)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1355.15억. 현재가 11,710원, 전일 대비 +6.9%, 30일 -4.7%. PER 1.7배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3.21만, 기관 순매도 2688.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.02%","value_pct":1.02},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":58.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.02},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-154.97731701799057,"grade":"B","trend":"상승","atr_14":431.42857142857144,"rsi_14":53.403141361256544,"sma_20":10845.5,"sma_60":11052.166666666666,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(-154.98)가 시그널선(-179.81)을 상회합니다(골든크로스). SMA20 10846, SMA60 11052 — 혼조세입니다. 볼린저밴드 10470~11221 (현재 위치 165%).","bb_lower":10470.29472285161,"bb_upper":11220.70527714839,"macd_signal":-179.80809091652367},"change_pct":6.03,"chart_data":[{"date":"2024-10-23","open":6598,"high":6646,"low":6511,"close":6588,"volume":5447,"rsi_14":35.82,"sma_20":6912.0,"sma_60":6992.83,"sma_120":6861.75},{"date":"2024-10-24","open":6588,"high":6588,"low":6511,"close":6540,"volume":11577,"rsi_14":39.34,"sma_20":6904.0,"sma_60":6992.5,"sma_120":6864.42},{"date":"2024-10-25","open":6540,"high":6598,"low":6375,"close":6588,"volume":21990,"rsi_14":43.94,"sma_20":6892.0,"sma_60":6992.33,"sma_120":6867.25},{"date":"2024-10-28","open":6588,"high":6588,"low":6472,"close":6559,"volume":12012,"rsi_14":35.48,"sma_20":6883.5,"sma_60":6994.5,"sma_120":6869.58},{"date":"2024-10-29","open":6559,"high":6637,"low":6501,"close":6637,"volume":9884,"rsi_14":41.18,"sma_20":6875.5,"sma_60":6994.83,"sma_120":6871.5},{"date":"2024-10-30","open":6646,"high":6646,"low":6394,"close":6588,"volume":49908,"rsi_14":42.42,"sma_20":6866.0,"sma_60":6989.5,"sma_120":6872.42},{"date":"2024-10-31","open":6549,"high":6588,"low":6433,"close":6549,"volume":10625,"rsi_14":38.24,"sma_20":6854.5,"sma_60":6979.67,"sma_120":6873.17},{"date":"2024-11-01","open":6491,"high":6540,"low":6462,"close":6530,"volume":3400,"rsi_14":35.29,"sma_20":6847.5,"sma_60":6969.17,"sma_120":6874.25},{"date":"2024-11-04","open":6569,"high":6569,"low":6443,"close":6530,"volume":15336,"rsi_14":36.92,"sma_20":6840.5,"sma_60":6960.0,"sma_120":6875.25},{"date":"2024-11-05","open":6530,"high":6569,"low":6142,"close":6549,"volume":15348,"rsi_14":40.0,"sma_20":6831.0,"sma_60":6955.0,"sma_120":6876.17},{"date":"2024-11-06","open":6549,"high":6656,"low":6472,"close":6656,"volume":29173,"rsi_14":48.68,"sma_20":6826.0,"sma_60":6964.33,"sma_120":6878.25},{"date":"2024-11-07","open":6755,"high":6755,"low":6577,"close":6656,"volume":5075,"rsi_14":46.25,"sma_20":6819.5,"sma_60":6968.33,"sma_120":6879.75},{"date":"2024-11-08","open":6588,"high":6627,"low":6511,"close":6549,"volume":2605,"rsi_14":37.14,"sma_20":6811.5,"sma_60":6972.0,"sma_120":6880.92},{"date":"2024-11-11","open":6511,"high":6579,"low":6346,"close":6472,"volume":19000,"rsi_14":37.14,"sma_20":6798.5,"sma_60":6970.17,"sma_120":6879.58},{"date":"2024-11-12","open":6472,"high":7733,"low":6355,"close":6899,"volume":1509551,"rsi_14":64.81,"sma_20":6809.0,"sma_60":6971.67,"sma_120":6881.92},{"date":"2024-11-13","open":7132,"high":7597,"low":6384,"close":6452,"volume":561740,"rsi_14":46.98,"sma_20":6797.5,"sma_60":6962.5,"sma_120":6880.67},{"date":"2024-11-14","open":6511,"high":7277,"low":6472,"close":7180,"volume":713130,"rsi_14":63.93,"sma_20":6823.5,"sma_60":6966.0,"sma_120":6885.33},{"date":"2024-11-15","open":7170,"high":7170,"low":6666,"close":6841,"volume":262652,"rsi_14":55.78,"sma_20":6835.0,"sma_60":6964.5,"sma_120":6886.67},{"date":"2024-11-18","open":6908,"high":7025,"low":6792,"close":6918,"volume":119671,"rsi_14":55.78,"sma_20":6845.0,"sma_60":6965.17,"sma_120":6887.42},{"date":"2024-11-19","open":6918,"high":6918,"low":6705,"close":6792,"volume":78839,"rsi_14":54.05,"sma_20":6852.5,"sma_60":6963.17,"sma_120":6887.58},{"date":"2024-11-20","open":6695,"high":6792,"low":6491,"close":6491,"volume":83897,"rsi_14":48.95,"sma_20":6847.5,"sma_60":6953.33,"sma_120":6885.83},{"date":"2024-11-21","open":6598,"high":6734,"low":6482,"close":6656,"volume":129906,"rsi_14":52.16,"sma_20":6853.5,"sma_60":6944.17,"sma_120":6885.75},{"date":"2024-11-22","open":6598,"high":6685,"low":6549,"close":6637,"volume":46843,"rsi_14":51.82,"sma_20":6856.0,"sma_60":6936.67,"sma_120":6885.0},{"date":"2024-11-25","open":6666,"high":6821,"low":6637,"close":6802,"volume":47564,"rsi_14":54.09,"sma_20":6868.5,"sma_60":6931.67,"sma_120":6886.33},{"date":"2024-11-26","open":6831,"high":6850,"low":6666,"close":6792,"volume":42678,"rsi_14":52.27,"sma_20":6876.5,"sma_60":6924.5,"sma_120":6888.67},{"date":"2024-11-27","open":6792,"high":7005,"low":6695,"close":6782,"volume":89790,"rsi_14":53.85,"sma_20":6886.5,"sma_60":6918.83,"sma_120":6890.25},{"date":"2024-11-28","open":6831,"high":6841,"low":6695,"close":6773,"volume":46460,"rsi_14":53.85,"sma_20":6898.0,"sma_60":6915.33,"sma_120":6891.42},{"date":"2024-11-29","open":6714,"high":6734,"low":6608,"close":6685,"volume":40187,"rsi_14":53.67,"sma_20":6906.0,"sma_60":6910.17,"sma_120":6891.33},{"date":"2024-12-02","open":6646,"high":6685,"low":6501,"close":6617,"volume":44474,"rsi_14":44.49,"sma_20":6910.5,"sma_60":6903.83,"sma_120":6890.33},{"date":"2024-12-03","open":6617,"high":6676,"low":6501,"close":6676,"volume":12301,"rsi_14":55.16,"sma_20":6917.0,"sma_60":6899.67,"sma_120":6890.08},{"date":"2024-12-04","open":6511,"high":6598,"low":6452,"close":6559,"volume":90941,"rsi_14":30.0,"sma_20":6912.0,"sma_60":6892.83,"sma_120":6889.25},{"date":"2024-12-05","open":6511,"high":6559,"low":6355,"close":6355,"volume":66452,"rsi_14":32.88,"sma_20":6901.5,"sma_60":6886.17,"sma_120":6886.67},{"date":"2024-12-06","open":6307,"high":6433,"low":6171,"close":6355,"volume":44492,"rsi_14":28.99,"sma_20":6891.5,"sma_60":6879.83,"sma_120":6883.92},{"date":"2024-12-09","open":6297,"high":6404,"low":5958,"close":5958,"volume":91651,"rsi_14":24.1,"sma_20":6865.0,"sma_60":6868.0,"sma_120":6877.25},{"date":"2024-12-10","open":5996,"high":6336,"low":5996,"close":6336,"volume":70952,"rsi_14":45.4,"sma_20":6836.0,"sma_60":6861.5,"sma_120":6874.5},{"date":"2024-12-11","open":6346,"high":6501,"low":6210,"close":6501,"volume":50112,"rsi_14":45.4,"sma_20":6838.5,"sma_60":6859.83,"sma_120":6872.83},{"date":"2024-12-12","open":6511,"high":6637,"low":6443,"close":6559,"volume":44763,"rsi_14":47.75,"sma_20":6806.5,"sma_60":6858.83,"sma_120":6871.83},{"date":"2024-12-13","open":6588,"high":6705,"low":6559,"close":6656,"volume":47521,"rsi_14":45.61,"sma_20":6797.0,"sma_60":6857.5,"sma_120":6872.33},{"date":"2024-12-16","open":6656,"high":6744,"low":6520,"close":6569,"volume":34107,"rsi_14":43.58,"sma_20":6779.0,"sma_60":6853.5,"sma_120":6871.83},{"date":"2024-12-17","open":6569,"high":6598,"low":6452,"close":6472,"volume":31528,"rsi_14":41.49,"sma_20":6762.5,"sma_60":6847.0,"sma_120":6870.5},{"date":"2024-12-18","open":6511,"high":6627,"low":6462,"close":6579,"volume":122036,"rsi_14":44.95,"sma_20":6767.0,"sma_60":6842.17,"sma_120":6871.0},{"date":"2024-12-19","open":6569,"high":6569,"low":6433,"close":6549,"volume":27174,"rsi_14":46.35,"sma_20":6761.5,"sma_60":6839.67,"sma_120":6870.83},{"date":"2024-12-20","open":6530,"high":6530,"low":6297,"close":6365,"volume":25660,"rsi_14":43.63,"sma_20":6747.5,"sma_60":6831.83,"sma_120":6869.67},{"date":"2024-12-23","open":6414,"high":6501,"low":6355,"close":6482,"volume":17164,"rsi_14":45.24,"sma_20":6731.0,"sma_60":6827.67,"sma_120":6869.75},{"date":"2024-12-24","open":6482,"high":6530,"low":6287,"close":6433,"volume":15409,"rsi_14":46.8,"sma_20":6712.5,"sma_60":6821.5,"sma_120":6869.25},{"date":"2024-12-26","open":6433,"high":6462,"low":6317,"close":6365,"volume":9855,"rsi_14":50.26,"sma_20":6691.0,"sma_60":6814.5,"sma_120":6868.25},{"date":"2024-12-27","open":6405,"high":6424,"low":6188,"close":6188,"volume":24286,"rsi_14":43.78,"sma_20":6656.0,"sma_60":6802.83,"sma_120":6865.33},{"date":"2024-12-30","open":6188,"high":6345,"low":6188,"close":6296,"volume":9116,"rsi_14":56.68,"sma_20":6631.0,"sma_60":6794.83,"sma_120":6863.92},{"date":"2025-01-02","open":6306,"high":6336,"low":6237,"close":6306,"volume":10600,"rsi_14":45.64,"sma_20":6610.0,"sma_60":6787.0,"sma_120":6863.67},{"date":"2025-01-03","open":6326,"high":6385,"low":6267,"close":6375,"volume":23639,"rsi_14":41.73,"sma_20":6589.5,"sma_60":6779.17,"sma_120":6863.67},{"date":"2025-01-06","open":6405,"high":6572,"low":6375,"close":6503,"volume":14908,"rsi_14":44.52,"sma_20":6581.5,"sma_60":6773.17,"sma_120":6865.42},{"date":"2025-01-07","open":6513,"high":6611,"low":6464,"close":6493,"volume":29655,"rsi_14":40.15,"sma_20":6583.5,"sma_60":6768.17,"sma_120":6867.0},{"date":"2025-01-08","open":6533,"high":6552,"low":6414,"close":6454,"volume":25137,"rsi_14":41.67,"sma_20":6583.5,"sma_60":6762.17,"sma_120":6867.83},{"date":"2025-01-09","open":6483,"high":6483,"low":6375,"close":6434,"volume":30598,"rsi_14":44.35,"sma_20":6603.0,"sma_60":6755.5,"sma_120":6869.08},{"date":"2025-01-10","open":6405,"high":6572,"low":6385,"close":6493,"volume":14769,"rsi_14":42.02,"sma_20":6606.0,"sma_60":6750.33,"sma_120":6870.17},{"date":"2025-01-13","open":6473,"high":6493,"low":6365,"close":6385,"volume":15133,"rsi_14":39.37,"sma_20":6595.0,"sma_60":6743.67,"sma_120":6869.17},{"date":"2025-01-14","open":6355,"high":6424,"low":6306,"close":6385,"volume":11151,"rsi_14":46.3,"sma_20":6581.0,"sma_60":6737.0,"sma_120":6866.58},{"date":"2025-01-15","open":6385,"high":6385,"low":6237,"close":6267,"volume":31585,"rsi_14":35.19,"sma_20":6556.0,"sma_60":6729.33,"sma_120":6861.0},{"date":"2025-01-16","open":6306,"high":6326,"low":6198,"close":6267,"volume":26405,"rsi_14":36.89,"sma_20":6535.5,"sma_60":6719.83,"sma_120":6856.0},{"date":"2025-01-17","open":6267,"high":6267,"low":6178,"close":6178,"volume":16093,"rsi_14":36.19,"sma_20":6515.5,"sma_60":6710.17,"sma_120":6851.25},{"date":"2025-01-20","open":6178,"high":6267,"low":6109,"close":6138,"volume":34478,"rsi_14":46.91,"sma_20":6488.0,"sma_60":6700.83,"sma_120":6846.83},{"date":"2025-01-21","open":6138,"high":6207,"low":6099,"close":6138,"volume":14469,"rsi_14":38.57,"sma_20":6462.0,"sma_60":6692.33,"sma_120":6842.42},{"date":"2025-01-22","open":6089,"high":6198,"low":6089,"close":6148,"volume":18617,"rsi_14":38.57,"sma_20":6446.0,"sma_60":6683.17,"sma_120":6837.75},{"date":"2025-01-23","open":6148,"high":6168,"low":6089,"close":6148,"volume":20401,"rsi_14":31.75,"sma_20":6424.0,"sma_60":6674.5,"sma_120":6834.5},{"date":"2025-01-24","open":6119,"high":6207,"low":6109,"close":6198,"volume":20103,"rsi_14":21.82,"sma_20":6407.0,"sma_60":6665.33,"sma_120":6830.08},{"date":"2025-01-31","open":6198,"high":6198,"low":6050,"close":6070,"volume":22159,"rsi_14":17.91,"sma_20":6387.0,"sma_60":6654.83,"sma_120":6822.17},{"date":"2025-02-03","open":6070,"high":6099,"low":5912,"close":5941,"volume":31390,"rsi_14":15.79,"sma_20":6374.5,"sma_60":6642.83,"sma_120":6811.25},{"date":"2025-02-04","open":5941,"high":6020,"low":5941,"close":5951,"volume":12744,"rsi_14":17.33,"sma_20":6357.0,"sma_60":6631.33,"sma_120":6800.25},{"date":"2025-02-05","open":5951,"high":6050,"low":5951,"close":5981,"volume":23649,"rsi_14":13.89,"sma_20":6340.5,"sma_60":6620.33,"sma_120":6790.17},{"date":"2025-02-06","open":6020,"high":6257,"low":5991,"close":6178,"volume":29490,"rsi_14":37.04,"sma_20":6330.5,"sma_60":6612.33,"sma_120":6783.67},{"date":"2025-02-07","open":6138,"high":6207,"low":6060,"close":6158,"volume":18984,"rsi_14":36.14,"sma_20":6313.0,"sma_60":6602.17,"sma_120":6783.25},{"date":"2025-02-10","open":6158,"high":6158,"low":6060,"close":6079,"volume":17616,"rsi_14":37.97,"sma_20":6292.0,"sma_60":6592.33,"sma_120":6780.33},{"date":"2025-02-11","open":6079,"high":6198,"low":6070,"close":6168,"volume":21562,"rsi_14":44.32,"sma_20":6277.5,"sma_60":6584.17,"sma_120":6778.08},{"date":"2025-02-12","open":6168,"high":6188,"low":6010,"close":6079,"volume":52434,"rsi_14":44.32,"sma_20":6259.5,"sma_60":6575.83,"sma_120":6773.0},{"date":"2025-02-13","open":6227,"high":6375,"low":6129,"close":6326,"volume":62284,"rsi_14":58.72,"sma_20":6251.0,"sma_60":6564.33,"sma_120":6768.0},{"date":"2025-02-14","open":6316,"high":6316,"low":6198,"close":6237,"volume":13169,"rsi_14":54.24,"sma_20":6243.5,"sma_60":6559.0,"sma_120":6760.75},{"date":"2025-02-17","open":6237,"high":6267,"low":6178,"close":6188,"volume":21303,"rsi_14":51.64,"sma_20":6233.5,"sma_60":6540.33,"sma_120":6753.17},{"date":"2025-02-18","open":6188,"high":6395,"low":6178,"close":6345,"volume":33486,"rsi_14":57.25,"sma_20":6237.5,"sma_60":6530.17,"sma_120":6747.33},{"date":"2025-02-19","open":6336,"high":6405,"low":6257,"close":6375,"volume":16040,"rsi_14":56.62,"sma_20":6243.0,"sma_60":6519.17,"sma_120":6742.17},{"date":"2025-02-20","open":6375,"high":6464,"low":6306,"close":6395,"volume":28698,"rsi_14":63.2,"sma_20":6254.0,"sma_60":6510.67,"sma_120":6736.92},{"date":"2025-02-21","open":6355,"high":6464,"low":6345,"close":6424,"volume":12563,"rsi_14":71.3,"sma_20":6268.5,"sma_60":6507.83,"sma_120":6730.58},{"date":"2025-02-24","open":6336,"high":6414,"low":6316,"close":6405,"volume":14498,"rsi_14":69.83,"sma_20":6282.0,"sma_60":6501.83,"sma_120":6723.0},{"date":"2025-02-25","open":6345,"high":6503,"low":6336,"close":6434,"volume":47366,"rsi_14":69.83,"sma_20":6296.5,"sma_60":6496.67,"sma_120":6716.67},{"date":"2025-02-26","open":6395,"high":6483,"low":6385,"close":6414,"volume":14630,"rsi_14":62.24,"sma_20":6310.0,"sma_60":6488.33,"sma_120":6710.0},{"date":"2025-02-27","open":6414,"high":6483,"low":6336,"close":6405,"volume":16086,"rsi_14":62.89,"sma_20":6320.5,"sma_60":6480.0,"sma_120":6702.25},{"date":"2025-02-28","open":6405,"high":6414,"low":6178,"close":6326,"volume":43787,"rsi_14":62.89,"sma_20":6333.5,"sma_60":6470.5,"sma_120":6694.67},{"date":"2025-03-04","open":6306,"high":6336,"low":6129,"close":6178,"volume":24942,"rsi_14":50.49,"sma_20":6345.5,"sma_60":6458.67,"sma_120":6687.0},{"date":"2025-03-05","open":6109,"high":6355,"low":6109,"close":6326,"volume":34166,"rsi_14":61.47,"sma_20":6364.5,"sma_60":6450.83,"sma_120":6680.5},{"date":"2025-03-06","open":6326,"high":6365,"low":6267,"close":6345,"volume":13540,"rsi_14":51.16,"sma_20":6383.0,"sma_60":6444.5,"sma_120":6674.17},{"date":"2025-03-07","open":6227,"high":6365,"low":6227,"close":6365,"volume":22785,"rsi_14":58.23,"sma_20":6392.5,"sma_60":6437.5,"sma_120":6668.58},{"date":"2025-03-10","open":6336,"high":6336,"low":6198,"close":6247,"volume":29220,"rsi_14":53.49,"sma_20":6397.0,"sma_60":6430.5,"sma_120":6661.67},{"date":"2025-03-11","open":6207,"high":6217,"low":6079,"close":6207,"volume":33838,"rsi_14":40.54,"sma_20":6403.5,"sma_60":6426.33,"sma_120":6656.25},{"date":"2025-03-12","open":6178,"high":6247,"low":6129,"close":6227,"volume":14090,"rsi_14":39.73,"sma_20":6406.5,"sma_60":6422.5,"sma_120":6651.17},{"date":"2025-03-13","open":6247,"high":6267,"low":6060,"close":6178,"volume":18024,"rsi_14":35.53,"sma_20":6411.5,"sma_60":6424.67,"sma_120":6646.33},{"date":"2025-03-14","open":6178,"high":6207,"low":6089,"close":6188,"volume":40618,"rsi_14":33.78,"sma_20":6404.5,"sma_60":6420.5,"sma_120":6641.0},{"date":"2025-03-17","open":6217,"high":6247,"low":6148,"close":6188,"volume":9919,"rsi_14":34.72,"sma_20":6402.0,"sma_60":6413.5,"sma_120":6636.67},{"date":"2025-03-18","open":6188,"high":6276,"low":6138,"close":6178,"volume":11899,"rsi_14":31.43,"sma_20":6401.5,"sma_60":6405.33,"sma_120":6632.08},{"date":"2025-03-19","open":6217,"high":6227,"low":6148,"close":6198,"volume":2672,"rsi_14":34.29,"sma_20":6394.0,"sma_60":6395.83,"sma_120":6626.67},{"date":"2025-03-20","open":6257,"high":6257,"low":6158,"close":6198,"volume":13313,"rsi_14":34.78,"sma_20":6385.0,"sma_60":6387.83,"sma_120":6620.67},{"date":"2025-03-21","open":6198,"high":6207,"low":6109,"close":6188,"volume":10613,"rsi_14":38.71,"sma_20":6374.5,"sma_60":6381.33,"sma_120":6614.17},{"date":"2025-03-24","open":6188,"high":6188,"low":6099,"close":6109,"volume":27352,"rsi_14":43.64,"sma_20":6358.5,"sma_60":6371.67,"sma_120":6606.92},{"date":"2025-03-25","open":6148,"high":6158,"low":6030,"close":6119,"volume":12329,"rsi_14":24.39,"sma_20":6344.0,"sma_60":6362.67,"sma_120":6601.17},{"date":"2025-03-26","open":6119,"high":6119,"low":6020,"close":6050,"volume":24489,"rsi_14":17.39,"sma_20":6324.5,"sma_60":6355.67,"sma_120":6593.75},{"date":"2025-03-27","open":6050,"high":6119,"low":5991,"close":6050,"volume":17961,"rsi_14":13.64,"sma_20":6306.0,"sma_60":6346.67,"sma_120":6587.17},{"date":"2025-03-28","open":6050,"high":6060,"low":5922,"close":6001,"volume":48549,"rsi_14":16.22,"sma_20":6285.5,"sma_60":6337.67,"sma_120":6579.58},{"date":"2025-03-31","open":5991,"high":6582,"low":5685,"close":5715,"volume":275108,"rsi_14":9.68,"sma_20":6254.5,"sma_60":6325.0,"sma_120":6569.75},{"date":"2025-04-01","open":5754,"high":5971,"low":5744,"close":5843,"volume":78374,"rsi_14":23.29,"sma_20":6237.5,"sma_60":6319.17,"sma_120":6561.0},{"date":"2025-04-02","open":5843,"high":5902,"low":5715,"close":5813,"volume":43313,"rsi_14":23.94,"sma_20":6211.5,"sma_60":6311.0,"sma_120":6552.92},{"date":"2025-04-03","open":5813,"high":5882,"low":5715,"close":5823,"volume":20623,"rsi_14":23.94,"sma_20":6185.0,"sma_60":6302.83,"sma_120":6544.92},{"date":"2025-04-04","open":5813,"high":6237,"low":5754,"close":6188,"volume":75573,"rsi_14":50.0,"sma_20":6176.0,"sma_60":6299.67,"sma_120":6539.42},{"date":"2025-04-07","open":6060,"high":6119,"low":5813,"close":6001,"volume":75555,"rsi_14":42.86,"sma_20":6163.5,"sma_60":6291.17,"sma_120":6532.17},{"date":"2025-04-08","open":6001,"high":6503,"low":6001,"close":6385,"volume":125477,"rsi_14":55.83,"sma_20":6172.5,"sma_60":6289.33,"sma_120":6528.75},{"date":"2025-04-09","open":6375,"high":6375,"low":6079,"close":6129,"volume":45221,"rsi_14":48.15,"sma_20":6167.5,"sma_60":6283.83,"sma_120":6523.0},{"date":"2025-04-10","open":6178,"high":6405,"low":6178,"close":6286,"volume":19280,"rsi_14":52.45,"sma_20":6173.0,"sma_60":6281.33,"sma_120":6518.42},{"date":"2025-04-11","open":6286,"high":6345,"low":6237,"close":6306,"volume":16130,"rsi_14":55.05,"sma_20":6179.0,"sma_60":6278.17,"sma_120":6514.25},{"date":"2025-04-14","open":6267,"high":6523,"low":6267,"close":6473,"volume":39431,"rsi_14":58.41,"sma_20":6193.5,"sma_60":6279.67,"sma_120":6511.67},{"date":"2025-04-15","open":6424,"high":6582,"low":6424,"close":6552,"volume":21856,"rsi_14":61.86,"sma_20":6212.5,"sma_60":6282.5,"sma_120":6509.75},{"date":"2025-04-16","open":6552,"high":6592,"low":6395,"close":6414,"volume":15615,"rsi_14":58.08,"sma_20":6223.5,"sma_60":6285.0,"sma_120":6507.17},{"date":"2025-04-17","open":6414,"high":6621,"low":6405,"close":6582,"volume":16477,"rsi_14":62.24,"sma_20":6243.0,"sma_60":6290.33,"sma_120":6505.08},{"date":"2025-04-18","open":6582,"high":6917,"low":6552,"close":6897,"volume":62818,"rsi_14":74.59,"sma_20":6279.0,"sma_60":6302.5,"sma_120":6506.33},{"date":"2025-04-21","open":6848,"high":7222,"low":6828,"close":7104,"volume":126146,"rsi_14":75.4,"sma_20":6329.5,"sma_60":6318.83,"sma_120":6509.83},{"date":"2025-04-22","open":7114,"high":7252,"low":6897,"close":6927,"volume":89486,"rsi_14":71.16,"sma_20":6370.5,"sma_60":6332.17,"sma_120":6512.25},{"date":"2025-04-23","open":6927,"high":7104,"low":6838,"close":7065,"volume":67546,"rsi_14":72.5,"sma_20":6422.0,"sma_60":6347.67,"sma_120":6515.42},{"date":"2025-04-24","open":7114,"high":7222,"low":7035,"close":7114,"volume":104334,"rsi_14":68.95,"sma_20":6476.0,"sma_60":6364.0,"sma_120":6519.25},{"date":"2025-04-25","open":7114,"high":7173,"low":7045,"close":7124,"volume":13625,"rsi_14":74.78,"sma_20":6533.0,"sma_60":6379.67,"sma_120":6522.5},{"date":"2025-04-28","open":7212,"high":7518,"low":7045,"close":7311,"volume":103632,"rsi_14":72.38,"sma_20":6614.0,"sma_60":6400.67,"sma_120":6527.75},{"date":"2025-04-29","open":7311,"high":7341,"low":7222,"close":7291,"volume":20806,"rsi_14":81.72,"sma_20":6687.5,"sma_60":6423.5,"sma_120":6533.17},{"date":"2025-04-30","open":7370,"high":7370,"low":7045,"close":7094,"volume":48475,"rsi_14":71.58,"sma_20":6752.5,"sma_60":6442.83,"sma_120":6537.08},{"date":"2025-05-02","open":7094,"high":7163,"low":6976,"close":7015,"volume":34817,"rsi_14":68.37,"sma_20":6813.0,"sma_60":6460.33,"sma_120":6540.33},{"date":"2025-05-07","open":7015,"high":7222,"low":6986,"close":7193,"volume":41461,"rsi_14":68.53,"sma_20":6864.0,"sma_60":6477.5,"sma_120":6544.92},{"date":"2025-05-08","open":7173,"high":7222,"low":7025,"close":7124,"volume":26153,"rsi_14":64.8,"sma_20":6921.0,"sma_60":6493.83,"sma_120":6548.0},{"date":"2025-05-09","open":7183,"high":7183,"low":7035,"close":7104,"volume":14421,"rsi_14":69.02,"sma_20":6957.5,"sma_60":6511.17,"sma_120":6551.75},{"date":"2025-05-12","open":7193,"high":7538,"low":7134,"close":7488,"volume":70218,"rsi_14":72.33,"sma_20":7026.5,"sma_60":6533.5,"sma_120":6558.83},{"date":"2025-05-13","open":7429,"high":7538,"low":7311,"close":7360,"volume":28388,"rsi_14":62.57,"sma_20":7081.0,"sma_60":6555.17,"sma_120":6565.5},{"date":"2025-05-14","open":7370,"high":7666,"low":7311,"close":7429,"volume":52189,"rsi_14":59.54,"sma_20":7138.0,"sma_60":6573.83,"sma_120":6569.08},{"date":"2025-05-15","open":7350,"high":7478,"low":7281,"close":7478,"volume":74898,"rsi_14":67.5,"sma_20":7189.0,"sma_60":6594.83,"sma_120":6576.92},{"date":"2025-05-16","open":7469,"high":7735,"low":7390,"close":7538,"volume":88123,"rsi_14":65.79,"sma_20":7239.0,"sma_60":6617.67,"sma_120":6579.0},{"date":"2025-05-19","open":7419,"high":7695,"low":7390,"close":7607,"volume":61261,"rsi_14":66.23,"sma_20":7299.5,"sma_60":6639.0,"sma_120":6584.58},{"date":"2025-05-20","open":7607,"high":7784,"low":7567,"close":7597,"volume":36264,"rsi_14":65.58,"sma_20":7351.0,"sma_60":6659.67,"sma_120":6589.42},{"date":"2025-05-21","open":7626,"high":7833,"low":7597,"close":7735,"volume":37414,"rsi_14":64.43,"sma_20":7393.5,"sma_60":6682.33,"sma_120":6596.5},{"date":"2025-05-22","open":7735,"high":7745,"low":7567,"close":7567,"volume":22304,"rsi_14":58.54,"sma_20":7417.0,"sma_60":6701.67,"sma_120":6604.75},{"date":"2025-05-23","open":7557,"high":7932,"low":7557,"close":7922,"volume":66877,"rsi_14":73.33,"sma_20":7467.5,"sma_60":6727.33,"sma_120":6614.58},{"date":"2025-05-26","open":7951,"high":8089,"low":7882,"close":8080,"volume":58297,"rsi_14":78.72,"sma_20":7519.0,"sma_60":6755.17,"sma_120":6625.92},{"date":"2025-05-27","open":8089,"high":8405,"low":8080,"close":8336,"volume":90652,"rsi_14":79.59,"sma_20":7581.0,"sma_60":6787.67,"sma_120":6638.0},{"date":"2025-05-28","open":8355,"high":8474,"low":8178,"close":8188,"volume":90138,"rsi_14":76.47,"sma_20":7635.0,"sma_60":6817.83,"sma_120":6648.92},{"date":"2025-05-29","open":8188,"high":8296,"low":8109,"close":8227,"volume":45159,"rsi_14":77.67,"sma_20":7681.5,"sma_60":6850.0,"sma_120":6660.25},{"date":"2025-05-30","open":8296,"high":8355,"low":8099,"close":8178,"volume":38467,"rsi_14":70.35,"sma_20":7726.5,"sma_60":6883.83,"sma_120":6671.25},{"date":"2025-06-02","open":8188,"high":8375,"low":7981,"close":8030,"volume":37919,"rsi_14":69.54,"sma_20":7774.0,"sma_60":6912.67,"sma_120":6681.75},{"date":"2025-06-04","open":8129,"high":8710,"low":8080,"close":8641,"volume":112017,"rsi_14":76.86,"sma_20":7856.5,"sma_60":6951.5,"sma_120":6698.0},{"date":"2025-06-05","open":9213,"high":9213,"low":8730,"close":8848,"volume":256611,"rsi_14":78.37,"sma_20":7940.5,"sma_60":6993.5,"sma_120":6715.5},{"date":"2025-06-09","open":8897,"high":9134,"low":8533,"close":8690,"volume":165004,"rsi_14":72.94,"sma_20":8020.0,"sma_60":7034.83,"sma_120":6732.67},{"date":"2025-06-10","open":8641,"high":8887,"low":8562,"close":8700,"volume":63341,"rsi_14":72.29,"sma_20":8101.0,"sma_60":7077.0,"sma_120":6751.67},{"date":"2025-06-11","open":8720,"high":8956,"low":8533,"close":8828,"volume":63147},{"date":"2025-06-12","open":8828,"high":8917,"low":8710,"close":8759,"volume":52515},{"date":"2025-06-13","open":8789,"high":8789,"low":8188,"close":8464,"volume":86507},{"date":"2025-06-16","open":8464,"high":8779,"low":8355,"close":8700,"volume":46892},{"date":"2025-06-17","open":8700,"high":8828,"low":8365,"close":8631,"volume":45526},{"date":"2025-06-18","open":8493,"high":8868,"low":8375,"close":8552,"volume":68505},{"date":"2025-06-19","open":8562,"high":8710,"low":8385,"close":8621,"volume":31992},{"date":"2025-06-20","open":8621,"high":8740,"low":8424,"close":8602,"volume":36637},{"date":"2025-06-23","open":8572,"high":8572,"low":8277,"close":8365,"volume":40871},{"date":"2025-06-24","open":8474,"high":8592,"low":8316,"close":8444,"volume":40936},{"date":"2025-06-25","open":8454,"high":8651,"low":8365,"close":8572,"volume":38691},{"date":"2025-06-26","open":8582,"high":8602,"low":8168,"close":8355,"volume":42374},{"date":"2025-06-27","open":8355,"high":8415,"low":8139,"close":8178,"volume":22750},{"date":"2025-06-30","open":8178,"high":8217,"low":7981,"close":8060,"volume":28096},{"date":"2025-07-01","open":8149,"high":8355,"low":8080,"close":8227,"volume":60064},{"date":"2025-07-02","open":8346,"high":8346,"low":7942,"close":8227,"volume":36854},{"date":"2025-07-03","open":8227,"high":8572,"low":8149,"close":8523,"volume":72973},{"date":"2025-07-04","open":8523,"high":8572,"low":8119,"close":8208,"volume":30709},{"date":"2025-07-07","open":8198,"high":8227,"low":8001,"close":8158,"volume":28764},{"date":"2025-07-08","open":8158,"high":8346,"low":8060,"close":8336,"volume":23800},{"date":"2025-07-09","open":8336,"high":8454,"low":8237,"close":8434,"volume":15903},{"date":"2025-07-10","open":8434,"high":8543,"low":8355,"close":8533,"volume":34326},{"date":"2025-07-11","open":8533,"high":8671,"low":8434,"close":8533,"volume":37073},{"date":"2025-07-14","open":8552,"high":8769,"low":8365,"close":8720,"volume":64465},{"date":"2025-07-15","open":8720,"high":8720,"low":8464,"close":8631,"volume":25305},{"date":"2025-07-16","open":8631,"high":8631,"low":8316,"close":8365,"volume":30103},{"date":"2025-07-17","open":8464,"high":8474,"low":8286,"close":8405,"volume":30790},{"date":"2025-07-18","open":8405,"high":8493,"low":8277,"close":8474,"volume":29573},{"date":"2025-07-21","open":8474,"high":8484,"low":8267,"close":8434,"volume":20618},{"date":"2025-07-22","open":8444,"high":8474,"low":8188,"close":8257,"volume":23852},{"date":"2025-07-23","open":8257,"high":8355,"low":7942,"close":8198,"volume":37219},{"date":"2025-07-24","open":8267,"high":8267,"low":8030,"close":8139,"volume":23854},{"date":"2025-07-25","open":8178,"high":8178,"low":7971,"close":8011,"volume":33557},{"date":"2025-07-28","open":8011,"high":8011,"low":7636,"close":7794,"volume":27070},{"date":"2025-07-29","open":7715,"high":8474,"low":7626,"close":8375,"volume":131698},{"date":"2025-07-30","open":8375,"high":8434,"low":8227,"close":8336,"volume":34081},{"date":"2025-07-31","open":8336,"high":8454,"low":8257,"close":8405,"volume":29049},{"date":"2025-08-01","open":8385,"high":8385,"low":8050,"close":8237,"volume":38439},{"date":"2025-08-04","open":8237,"high":8355,"low":8080,"close":8306,"volume":29204},{"date":"2025-08-05","open":8355,"high":8444,"low":8267,"close":8336,"volume":17432},{"date":"2025-08-06","open":8277,"high":8474,"low":8277,"close":8365,"volume":22178},{"date":"2025-08-07","open":8336,"high":8424,"low":8267,"close":8405,"volume":17913},{"date":"2025-08-08","open":8405,"high":8533,"low":8346,"close":8523,"volume":31314},{"date":"2025-08-11","open":8523,"high":8562,"low":8306,"close":8395,"volume":44521},{"date":"2025-08-12","open":8375,"high":8582,"low":8375,"close":8424,"volume":16237},{"date":"2025-08-13","open":8424,"high":8513,"low":8089,"close":8198,"volume":40869},{"date":"2025-08-14","open":8198,"high":8257,"low":8050,"close":8257,"volume":7818},{"date":"2025-08-18","open":8257,"high":8257,"low":7823,"close":7833,"volume":25722},{"date":"2025-08-19","open":7882,"high":7922,"low":7715,"close":7853,"volume":22408},{"date":"2025-08-20","open":7646,"high":7823,"low":7557,"close":7813,"volume":37486},{"date":"2025-08-21","open":7813,"high":8001,"low":7794,"close":7922,"volume":14926},{"date":"2025-08-22","open":8020,"high":8050,"low":7882,"close":7961,"volume":15171},{"date":"2025-08-25","open":7961,"high":8129,"low":7961,"close":8040,"volume":10600},{"date":"2025-08-26","open":8089,"high":8129,"low":7961,"close":8080,"volume":7758},{"date":"2025-08-27","open":8080,"high":8099,"low":7942,"close":7971,"volume":9117},{"date":"2025-08-28","open":7971,"high":8089,"low":7843,"close":7971,"volume":13188},{"date":"2025-08-29","open":7971,"high":8099,"low":7922,"close":7922,"volume":11188},{"date":"2025-09-01","open":7922,"high":7932,"low":7685,"close":7715,"volume":13995},{"date":"2025-09-02","open":7715,"high":7725,"low":7498,"close":7567,"volume":18764},{"date":"2025-09-03","open":7666,"high":7676,"low":7488,"close":7547,"volume":14135},{"date":"2025-09-04","open":7656,"high":7784,"low":7587,"close":7754,"volume":17285},{"date":"2025-09-05","open":7745,"high":7794,"low":7656,"close":7666,"volume":14539},{"date":"2025-09-08","open":7695,"high":8198,"low":7695,"close":8020,"volume":76630},{"date":"2025-09-09","open":8020,"high":8099,"low":7873,"close":7922,"volume":24037},{"date":"2025-09-10","open":8001,"high":8011,"low":7863,"close":8001,"volume":22976},{"date":"2025-09-11","open":8139,"high":8139,"low":7902,"close":7902,"volume":18850},{"date":"2025-09-12","open":7922,"high":8030,"low":7902,"close":7981,"volume":22645},{"date":"2025-09-15","open":8030,"high":8030,"low":7882,"close":8001,"volume":13387},{"date":"2025-09-16","open":8030,"high":8050,"low":7892,"close":8001,"volume":21755},{"date":"2025-09-17","open":8030,"high":8030,"low":7922,"close":7922,"volume":15276},{"date":"2025-09-18","open":7932,"high":8001,"low":7863,"close":7961,"volume":37717},{"date":"2025-09-19","open":8080,"high":8080,"low":7950,"close":8000,"volume":13876},{"date":"2025-09-22","open":7892,"high":7932,"low":7784,"close":7794,"volume":21763},{"date":"2025-09-23","open":7745,"high":7853,"low":7685,"close":7735,"volume":26371},{"date":"2025-09-24","open":7804,"high":7804,"low":7646,"close":7646,"volume":20831},{"date":"2025-09-25","open":7646,"high":7735,"low":7587,"close":7607,"volume":10118},{"date":"2025-09-26","open":7587,"high":7616,"low":7429,"close":7557,"volume":16700},{"date":"2025-09-29","open":7597,"high":7636,"low":7488,"close":7587,"volume":17765},{"date":"2025-09-30","open":7587,"high":7705,"low":7488,"close":7597,"volume":20156},{"date":"2025-10-01","open":7705,"high":7705,"low":7508,"close":7607,"volume":28915},{"date":"2025-10-02","open":7685,"high":7685,"low":7537,"close":7666,"volume":18799},{"date":"2025-10-10","open":7646,"high":7695,"low":7459,"close":7587,"volume":22607},{"date":"2025-10-13","open":7469,"high":7528,"low":7370,"close":7478,"volume":34178},{"date":"2025-10-14","open":7547,"high":7547,"low":7311,"close":7350,"volume":45252},{"date":"2025-10-15","open":7478,"high":7587,"low":7419,"close":7577,"volume":18499},{"date":"2025-10-16","open":7597,"high":7666,"low":7518,"close":7538,"volume":18070},{"date":"2025-10-17","open":7538,"high":7587,"low":7350,"close":7350,"volume":33709},{"date":"2025-10-20","open":7508,"high":7518,"low":7272,"close":7478,"volume":38952},{"date":"2025-10-21","open":7478,"high":7518,"low":7291,"close":7439,"volume":48400},{"date":"2025-10-22","open":7478,"high":7764,"low":7291,"close":7754,"volume":52111},{"date":"2025-10-23","open":7784,"high":7823,"low":7488,"close":7784,"volume":24730},{"date":"2025-10-24","open":7823,"high":8582,"low":7725,"close":8474,"volume":175945},{"date":"2025-10-27","open":8464,"high":8592,"low":8089,"close":8198,"volume":67491},{"date":"2025-10-28","open":8099,"high":8119,"low":7843,"close":7981,"volume":42292},{"date":"2025-10-29","open":7981,"high":7981,"low":7695,"close":7932,"volume":28060},{"date":"2025-10-30","open":7853,"high":7882,"low":7538,"close":7607,"volume":59480},{"date":"2025-10-31","open":7587,"high":7597,"low":7380,"close":7459,"volume":38846},{"date":"2025-11-03","open":7488,"high":7538,"low":7419,"close":7469,"volume":29311,"rsi_14":52.21,"sma_20":7779.5,"sma_60":7977.83,"sma_120":8158.17},{"date":"2025-11-04","open":7488,"high":7587,"low":7380,"close":7478,"volume":25349,"rsi_14":48.0,"sma_20":7773.5,"sma_60":7963.83,"sma_120":8161.17},{"date":"2025-11-05","open":7498,"high":7498,"low":7173,"close":7380,"volume":45833,"rsi_14":46.88,"sma_20":7762.0,"sma_60":7947.67,"sma_120":8163.5},{"date":"2025-11-06","open":7380,"high":7804,"low":7331,"close":7666,"volume":50405,"rsi_14":56.02,"sma_20":7763.0,"sma_60":7935.83,"sma_120":8165.0},{"date":"2025-11-07","open":7666,"high":7725,"low":7321,"close":7350,"volume":39671,"rsi_14":47.72,"sma_20":7751.0,"sma_60":7918.0,"sma_120":8164.92},{"date":"2025-11-10","open":7350,"high":7725,"low":7331,"close":7577,"volume":39180,"rsi_14":52.3,"sma_20":7756.0,"sma_60":7902.0,"sma_120":8166.17},{"date":"2025-11-11","open":7607,"high":7735,"low":7410,"close":7439,"volume":27209,"rsi_14":44.41,"sma_20":7760.5,"sma_60":7885.83,"sma_120":8165.83},{"date":"2025-11-12","open":7439,"high":7745,"low":7439,"close":7715,"volume":39778,"rsi_14":48.87,"sma_20":7767.5,"sma_60":7873.83,"sma_120":8167.33},{"date":"2025-11-13","open":7715,"high":7784,"low":7646,"close":7735,"volume":9590,"rsi_14":34.57,"sma_20":7777.5,"sma_60":7866.0,"sma_120":8168.42},{"date":"2025-11-14","open":7784,"high":7784,"low":7577,"close":7715,"volume":30065,"rsi_14":38.71,"sma_20":7796.0,"sma_60":7856.83,"sma_120":8169.42},{"date":"2025-11-17","open":7745,"high":7902,"low":7577,"close":7892,"volume":48050,"rsi_14":47.89,"sma_20":7817.0,"sma_60":7857.83,"sma_120":8170.75},{"date":"2025-11-18","open":7892,"high":8080,"low":7636,"close":7892,"volume":75583,"rsi_14":49.04,"sma_20":7840.0,"sma_60":7858.5,"sma_120":8173.5},{"date":"2025-11-19","open":7892,"high":8286,"low":7735,"close":8277,"volume":80991,"rsi_14":65.89,"sma_20":7866.5,"sma_60":7866.33,"sma_120":8176.5},{"date":"2025-11-20","open":8267,"high":8464,"low":8217,"close":8375,"volume":50803,"rsi_14":72.25,"sma_20":7896.5,"sma_60":7874.0,"sma_120":8179.0},{"date":"2025-11-21","open":8306,"high":8306,"low":8040,"close":8247,"volume":34620,"rsi_14":67.87,"sma_20":7885.0,"sma_60":7878.83,"sma_120":8178.25},{"date":"2025-11-24","open":8296,"high":8355,"low":8040,"close":8336,"volume":30474,"rsi_14":69.0,"sma_20":7892.0,"sma_60":7883.83,"sma_120":8179.5},{"date":"2025-11-25","open":8237,"high":8454,"low":8178,"close":8237,"volume":43936,"rsi_14":69.0,"sma_20":7905.0,"sma_60":7886.5,"sma_120":8179.58},{"date":"2025-11-26","open":8296,"high":8720,"low":8237,"close":8621,"volume":111426,"rsi_14":70.29,"sma_20":7940.0,"sma_60":7897.5,"sma_120":8183.33},{"date":"2025-11-27","open":8543,"high":8621,"low":8424,"close":8444,"volume":26550,"rsi_14":74.67,"sma_20":7982.5,"sma_60":7905.5,"sma_120":8186.83},{"date":"2025-11-28","open":8474,"high":8513,"low":8227,"close":8237,"volume":54245,"rsi_14":65.02,"sma_20":8022.0,"sma_60":7910.83,"sma_120":8183.42},{"date":"2025-12-01","open":8237,"high":8326,"low":8139,"close":8237,"volume":27009,"rsi_14":69.38,"sma_20":8061.0,"sma_60":7919.67,"sma_120":8178.25},{"date":"2025-12-02","open":8168,"high":8415,"low":8168,"close":8375,"volume":29524,"rsi_14":67.18,"sma_20":8106.5,"sma_60":7933.33,"sma_120":8175.58},{"date":"2025-12-03","open":8375,"high":10888,"low":8355,"close":10888,"volume":3826642,"rsi_14":85.71,"sma_20":8284.5,"sma_60":7989.83,"sma_120":8194.08},{"date":"2025-12-04","open":11528,"high":13252,"low":11006,"close":11962,"volume":7588038,"rsi_14":88.83,"sma_20":8502.5,"sma_60":8061.0,"sma_120":8220.58},{"date":"2025-12-05","open":12031,"high":12346,"low":11035,"close":11035,"volume":1888922,"rsi_14":75.28,"sma_20":8689.5,"sma_60":8118.0,"sma_120":8239.83},{"date":"2025-12-08","open":11311,"high":11410,"low":10326,"close":10494,"volume":792953,"rsi_14":69.24,"sma_20":8837.5,"sma_60":8159.83,"sma_120":8257.0},{"date":"2025-12-09","open":10454,"high":10454,"low":9902,"close":10119,"volume":446322,"rsi_14":63.65,"sma_20":8973.5,"sma_60":8197.0,"sma_120":8269.0},{"date":"2025-12-10","open":10060,"high":10139,"low":9715,"close":9892,"volume":355010,"rsi_14":61.03,"sma_20":9084.0,"sma_60":8229.0,"sma_120":8279.67},{"date":"2025-12-11","open":9981,"high":11725,"low":9863,"close":11213,"volume":2720711,"rsi_14":68.38,"sma_20":9260.5,"sma_60":8285.0,"sma_120":8302.17},{"date":"2025-12-12","open":11499,"high":12346,"low":11341,"close":11774,"volume":1852667,"rsi_14":70.13,"sma_20":9466.5,"sma_60":8349.17,"sma_120":8328.83},{"date":"2025-12-15","open":11735,"high":11735,"low":11183,"close":11380,"volume":382587,"rsi_14":67.78,"sma_20":9643.5,"sma_60":8406.33,"sma_120":8352.33},{"date":"2025-12-16","open":11380,"high":11479,"low":10415,"close":10474,"volume":402467,"rsi_14":59.89,"sma_20":9774.5,"sma_60":8448.17,"sma_120":8370.17},{"date":"2025-12-17","open":10474,"high":11725,"low":10277,"close":11104,"volume":853589,"rsi_14":63.55,"sma_20":9918.0,"sma_60":8502.0,"sma_120":8392.67},{"date":"2025-12-18","open":10957,"high":12218,"low":10454,"close":11558,"volume":825168,"rsi_14":66.5,"sma_20":10079.5,"sma_60":8563.0,"sma_120":8417.92},{"date":"2025-12-19","open":11558,"high":11558,"low":10543,"close":11134,"volume":398579,"rsi_14":63.82,"sma_20":10226.0,"sma_60":8618.0,"sma_120":8441.42},{"date":"2025-12-22","open":11134,"high":11233,"low":10769,"close":10996,"volume":240310,"rsi_14":62.5,"sma_20":10361.0,"sma_60":8672.17,"sma_120":8465.25},{"date":"2025-12-23","open":11006,"high":11193,"low":10553,"close":10730,"volume":153034,"rsi_14":49.04,"sma_20":10487.5,"sma_60":8722.83,"sma_120":8487.83},{"date":"2025-12-24","open":10661,"high":10730,"low":10296,"close":10346,"volume":167394,"rsi_14":39.3,"sma_20":10575.0,"sma_60":8768.5,"sma_120":8505.75},{"date":"2025-12-26","open":10336,"high":10553,"low":9912,"close":10060,"volume":162129,"rsi_14":42.94,"sma_20":10657.0,"sma_60":8810.0,"sma_120":8521.25},{"date":"2025-12-29","open":10040,"high":10210,"low":9940,"close":9990,"volume":131391,"rsi_14":45.06,"sma_20":10738.5,"sma_60":8848.67,"sma_120":8532.42},{"date":"2025-12-30","open":10020,"high":11330,"low":9980,"close":10300,"volume":582820,"rsi_14":50.23,"sma_20":10835.5,"sma_60":8892.0,"sma_120":8548.83},{"date":"2026-01-02","open":10300,"high":10300,"low":9950,"close":10120,"volume":106621,"rsi_14":50.61,"sma_20":10916.5,"sma_60":8932.17,"sma_120":8564.17},{"date":"2026-01-05","open":10120,"high":10550,"low":9970,"close":10550,"volume":123035,"rsi_14":42.65,"sma_20":10891.5,"sma_60":8979.33,"sma_120":8581.58},{"date":"2026-01-06","open":10550,"high":10710,"low":10310,"close":10350,"volume":100052,"rsi_14":34.85,"sma_20":10802.0,"sma_60":9022.5,"sma_120":8596.5},{"date":"2026-01-07","open":10470,"high":10560,"low":9840,"close":10240,"volume":160615,"rsi_14":36.87,"sma_20":10754.0,"sma_60":9064.83,"sma_120":8609.67},{"date":"2026-01-08","open":10200,"high":10200,"low":9850,"close":10050,"volume":80990,"rsi_14":43.19,"sma_20":10724.0,"sma_60":9105.83,"sma_120":8621.25},{"date":"2026-01-09","open":10190,"high":10350,"low":9920,"close":10010,"volume":79223,"rsi_14":32.79,"sma_20":10711.0,"sma_60":9148.33,"sma_120":8630.92},{"date":"2026-01-12","open":9910,"high":10360,"low":9910,"close":10070,"volume":82522,"rsi_14":24.54,"sma_20":10712.5,"sma_60":9188.0,"sma_120":8641.83},{"date":"2026-01-13","open":10070,"high":10070,"low":9420,"close":9720,"volume":132131,"rsi_14":25.16,"sma_20":10629.5,"sma_60":9222.5,"sma_120":8652.08},{"date":"2026-01-14","open":9720,"high":10000,"low":9510,"close":9850,"volume":102337,"rsi_14":29.34,"sma_20":10524.5,"sma_60":9262.33,"sma_120":8663.08},{"date":"2026-01-15","open":9910,"high":9930,"low":9350,"close":9460,"volume":130240,"rsi_14":28.27,"sma_20":10420.0,"sma_60":9293.5,"sma_120":8670.25},{"date":"2026-01-16","open":9420,"high":9640,"low":9390,"close":9580,"volume":96604,"rsi_14":78.95,"sma_20":8200.0,"sma_60":7131.33,"sma_120":6776.92},{"date":"2026-01-19","open":9570,"high":9620,"low":9240,"close":9450,"volume":55395,"rsi_14":36.71,"sma_20":10276.5,"sma_60":9353.67,"sma_120":8687.67},{"date":"2026-01-20","open":9360,"high":9850,"low":9330,"close":9810,"volume":104447,"rsi_14":47.0,"sma_20":10180.5,"sma_60":9385.5,"sma_120":8700.08},{"date":"2026-01-21","open":9750,"high":9750,"low":9270,"close":9480,"volume":94028,"rsi_14":36.42,"sma_20":10089.5,"sma_60":9400.17,"sma_120":8710.25},{"date":"2026-01-22","open":9480,"high":9780,"low":9410,"close":9600,"volume":73525,"rsi_14":41.22,"sma_20":10011.5,"sma_60":9421.5,"sma_120":8722.5},{"date":"2026-01-23","open":9690,"high":10430,"low":9660,"close":10180,"volume":264014,"rsi_14":44.05,"sma_20":9976.0,"sma_60":9456.17,"sma_120":8741.42},{"date":"2026-01-26","open":10500,"high":10520,"low":9900,"close":10030,"volume":142053,"rsi_14":44.77,"sma_20":9952.5,"sma_60":9489.17,"sma_120":8754.17},{"date":"2026-01-27","open":10030,"high":10540,"low":9900,"close":9980,"volume":70321,"rsi_14":45.67,"sma_20":9941.0,"sma_60":9526.83,"sma_120":8766.83},{"date":"2026-01-28","open":10000,"high":10490,"low":9950,"close":10300,"volume":165060,"rsi_14":53.99,"sma_20":9956.5,"sma_60":9572.33,"sma_120":8781.58},{"date":"2026-01-29","open":10280,"high":10330,"low":9840,"close":10190,"volume":258993,"rsi_14":52.81,"sma_20":9951.0,"sma_60":9615.83,"sma_120":8796.83},{"date":"2026-01-30","open":10190,"high":10250,"low":9680,"close":10000,"volume":240051,"rsi_14":48.95,"sma_20":9945.0,"sma_60":9656.0,"sma_120":8809.92},{"date":"2026-02-02","open":10000,"high":10510,"low":9860,"close":10000,"volume":284809,"rsi_14":54.7,"sma_20":9917.5,"sma_60":9697.83,"sma_120":8822.75},{"date":"2026-02-03","open":10100,"high":11300,"low":10100,"close":11050,"volume":398672,"rsi_14":65.38,"sma_20":9952.5,"sma_60":9752.33,"sma_120":8844.08},{"date":"2026-02-04","open":11050,"high":13040,"low":10370,"close":13000,"volume":1348522,"rsi_14":89.55,"sma_20":8476.5,"sma_60":7243.5,"sma_120":6834.08},{"date":"2026-02-05","open":14300,"high":14320,"low":11980,"close":12920,"volume":1538568,"rsi_14":90.81,"sma_20":8745.5,"sma_60":7354.17,"sma_120":6887.33},{"date":"2026-02-06","open":12800,"high":12810,"low":11500,"close":11700,"volume":463286,"rsi_14":75.14,"sma_20":8951.0,"sma_60":7444.5,"sma_120":6929.0},{"date":"2026-02-09","open":11700,"high":13300,"low":11700,"close":12650,"volume":443978,"rsi_14":77.57,"sma_20":9201.0,"sma_60":7550.83,"sma_120":6978.08},{"date":"2026-02-10","open":12650,"high":13460,"low":12450,"close":12700,"volume":304556,"rsi_14":76.97,"sma_20":9450.0,"sma_60":7657.67,"sma_120":7026.75},{"date":"2026-02-11","open":12700,"high":12970,"low":12110,"close":12700,"volume":197838,"rsi_14":78.47,"sma_20":9699.5,"sma_60":7764.5,"sma_120":7076.17},{"date":"2026-02-12","open":12730,"high":14300,"low":12470,"close":13580,"volume":405406,"rsi_14":80.58,"sma_20":9986.0,"sma_60":7886.17,"sma_120":7133.75},{"date":"2026-02-13","open":13590,"high":13830,"low":12970,"close":13210,"volume":291041,"rsi_14":77.68,"sma_20":10262.5,"sma_60":8003.0,"sma_120":7187.33},{"date":"2026-02-19","open":13210,"high":13330,"low":12640,"close":13100,"volume":253797,"rsi_14":78.03,"sma_20":10515.5,"sma_60":8117.83,"sma_120":7240.25},{"date":"2026-02-20","open":13290,"high":14950,"low":13220,"close":14950,"volume":510161,"rsi_14":80.72,"sma_20":10853.0,"sma_60":8264.67,"sma_120":7310.17},{"date":"2026-02-23","open":15000,"high":15490,"low":14110,"close":14240,"volume":380897,"rsi_14":74.91,"sma_20":11142.0,"sma_60":8399.67,"sma_120":7373.17},{"date":"2026-02-24","open":14110,"high":14850,"low":13870,"close":14660,"volume":171345,"rsi_14":76.99,"sma_20":11459.5,"sma_60":8542.5,"sma_120":7440.08},{"date":"2026-02-25","open":14740,"high":15490,"low":14660,"close":14900,"volume":143557,"rsi_14":74.8,"sma_20":12293.0,"sma_60":10918.83,"sma_120":9402.67},{"date":"2026-02-26","open":14910,"high":14970,"low":14210,"close":14520,"volume":218739,"rsi_14":73.13,"sma_20":12098.0,"sma_60":8837.33,"sma_120":7578.25},{"date":"2026-02-27","open":14520,"high":14590,"low":13990,"close":14200,"volume":179165,"rsi_14":57.92,"sma_20":12728.5,"sma_60":11108.83,"sma_120":9507.17},{"date":"2026-03-03","open":13600,"high":14100,"low":13140,"close":13290,"volume":265537,"rsi_14":52.2,"sma_20":12878.0,"sma_60":11191.0,"sma_120":9550.92},{"date":"2026-03-04","open":12880,"high":13240,"low":11200,"close":11470,"volume":330490,"rsi_14":48.72,"sma_20":12942.0,"sma_60":11242.83,"sma_120":9581.25},{"date":"2026-03-05","open":12240,"high":13270,"low":12220,"close":12450,"volume":128129,"rsi_14":48.89,"sma_20":13064.5,"sma_60":11308.67,"sma_120":9621.0},{"date":"2026-03-06","open":12200,"high":13180,"low":11950,"close":12880,"volume":127975,"rsi_14":50.96,"sma_20":13208.5,"sma_60":11339.17,"sma_120":9664.5},{"date":"2026-03-09","open":12580,"high":12580,"low":11700,"close":12170,"volume":77836,"rsi_14":47.38,"sma_20":13264.5,"sma_60":11339.67,"sma_120":9700.33},{"date":"2026-03-10","open":12420,"high":13070,"low":12390,"close":12710,"volume":63195,"rsi_14":45.56,"sma_20":13250.0,"sma_60":11364.83,"sma_120":9741.42},{"date":"2026-03-11","open":12740,"high":13250,"low":12670,"close":12760,"volume":89225,"rsi_14":47.62,"sma_20":13242.0,"sma_60":11400.0,"sma_120":9779.92},{"date":"2026-03-12","open":12760,"high":13410,"low":12750,"close":12860,"volume":100371,"rsi_14":48.73,"sma_20":13300.0,"sma_60":11443.17,"sma_120":9820.08},{"date":"2026-03-13","open":12540,"high":13350,"low":12460,"close":12860,"volume":103384,"rsi_14":36.27,"sma_20":13310.5,"sma_60":11490.17,"sma_120":9859.58},{"date":"2026-03-16","open":12870,"high":13000,"low":12590,"close":12750,"volume":75374,"rsi_14":39.37,"sma_20":13313.0,"sma_60":10020.83,"sma_120":8152.92},{"date":"2026-03-17","open":12800,"high":13190,"low":12730,"close":12900,"volume":65486,"rsi_14":36.94,"sma_20":13323.0,"sma_60":10124.5,"sma_120":8207.42},{"date":"2026-03-18","open":13130,"high":13750,"low":13130,"close":13580,"volume":113943,"rsi_14":40.81,"sma_20":13323.0,"sma_60":10234.17,"sma_120":8268.33},{"date":"2026-03-19","open":13280,"high":13860,"low":13050,"close":13640,"volume":82979,"rsi_14":43.59,"sma_20":13344.5,"sma_60":10341.33,"sma_120":8330.08},{"date":"2026-03-20","open":14100,"high":17730,"low":14100,"close":17730,"volume":1108024,"rsi_14":66.6,"sma_20":13576.0,"sma_60":10519.67,"sma_120":8425.92},{"date":"2026-03-23","open":18500,"high":19510,"low":16900,"close":17030,"volume":1735561,"rsi_14":67.95,"sma_20":13680.0,"sma_60":10684.0,"sma_120":8515.83},{"date":"2026-03-24","open":17190,"high":17700,"low":15430,"close":15970,"volume":633995,"rsi_14":73.29,"sma_20":13766.5,"sma_60":10829.83,"sma_120":8596.92},{"date":"2026-03-25","open":16040,"high":16390,"low":15150,"close":15450,"volume":330312,"rsi_14":66.3,"sma_20":13806.0,"sma_60":10966.83,"sma_120":8673.25},{"date":"2026-03-26","open":15350,"high":16100,"low":14880,"close":15250,"volume":307812,"rsi_14":63.21,"sma_20":13823.5,"sma_60":11097.33,"sma_120":8749.0},{"date":"2026-03-27","open":14780,"high":15060,"low":14380,"close":14880,"volume":177635,"rsi_14":65.7,"sma_20":13841.5,"sma_60":11222.0,"sma_120":8822.75},{"date":"2026-03-30","open":14400,"high":15350,"low":14180,"close":15000,"volume":234872,"rsi_14":63.95,"sma_20":13881.5,"sma_60":11352.0,"sma_120":8897.42},{"date":"2026-03-31","open":15000,"high":15870,"low":14740,"close":15110,"volume":242919,"rsi_14":64.21,"sma_20":13972.5,"sma_60":11485.17,"sma_120":8972.75},{"date":"2026-04-01","open":15670,"high":16260,"low":15060,"close":15980,"volume":350701,"rsi_14":67.26,"sma_20":14198.0,"sma_60":11629.83,"sma_120":9053.67},{"date":"2026-04-02","open":15990,"high":16080,"low":14500,"close":14770,"volume":259616,"rsi_14":59.32,"sma_20":14314.0,"sma_60":11755.5,"sma_120":9124.67},{"date":"2026-04-03","open":14930,"high":15920,"low":14930,"close":15570,"volume":163090,"rsi_14":62.89,"sma_20":14448.5,"sma_60":11894.83,"sma_120":9203.0},{"date":"2026-04-06","open":15710,"high":15850,"low":14900,"close":14980,"volume":112276,"rsi_14":59.14,"sma_20":14589.0,"sma_60":12017.83,"sma_120":9275.67},{"date":"2026-04-07","open":15370,"high":15400,"low":14520,"close":14800,"volume":64797,"rsi_14":55.61,"sma_20":14693.5,"sma_60":12140.0,"sma_120":9347.58},{"date":"2026-04-08","open":15410,"high":17410,"low":15320,"close":17020,"volume":720473,"rsi_14":62.96,"sma_20":14906.5,"sma_60":12298.0,"sma_120":9435.92},{"date":"2026-04-09","open":16600,"high":16800,"low":16020,"close":16070,"volume":185862,"rsi_14":41.62,"sma_20":15067.0,"sma_60":12439.33,"sma_120":9517.08},{"date":"2026-04-10","open":16120,"high":16830,"low":15200,"close":16630,"volume":402693,"rsi_14":47.95,"sma_20":15255.5,"sma_60":12589.0,"sma_120":9603.33},{"date":"2026-04-13","open":16350,"high":16350,"low":15380,"close":15570,"volume":163851,"rsi_14":47.95,"sma_20":15396.5,"sma_60":12719.83,"sma_120":9679.42},{"date":"2026-04-14","open":15800,"high":16560,"low":15550,"close":16290,"volume":157275,"rsi_14":54.22,"sma_20":15566.0,"sma_60":12862.83,"sma_120":9761.25},{"date":"2026-04-15","open":16530,"high":17140,"low":16280,"close":16350,"volume":194396,"rsi_14":55.6,"sma_20":15704.5,"sma_60":13004.5,"sma_120":9843.42},{"date":"2026-04-16","open":16340,"high":16340,"low":15600,"close":15780,"volume":152510,"rsi_14":54.49,"sma_20":15811.5,"sma_60":13139.5,"sma_120":9920.58},{"date":"2026-04-17","open":15750,"high":15750,"low":14960,"close":15160,"volume":149187,"rsi_14":50.76,"sma_20":15683.0,"sma_60":13258.17,"sma_120":9992.75},{"date":"2026-04-20","open":14950,"high":15050,"low":14770,"close":15010,"volume":75450,"rsi_14":49.53,"sma_20":15582.0,"sma_60":13371.67,"sma_120":10063.42},{"date":"2026-04-21","open":15010,"high":15610,"low":14950,"close":15020,"volume":130002,"rsi_14":45.05,"sma_20":15534.5,"sma_60":13481.0,"sma_120":10134.33},{"date":"2026-04-22","open":15040,"high":15040,"low":14280,"close":14780,"volume":105739,"rsi_14":50.06,"sma_20":15501.0,"sma_60":13588.83,"sma_120":10203.33},{"date":"2026-04-23","open":14800,"high":15170,"low":14550,"close":14800,"volume":81772,"rsi_14":45.16,"sma_20":15478.5,"sma_60":13696.33,"sma_120":10273.17},{"date":"2026-04-24","open":14950,"high":15000,"low":14540,"close":14900,"volume":76092,"rsi_14":49.46,"sma_20":15479.5,"sma_60":13806.33,"sma_120":10345.08},{"date":"2026-04-27","open":14950,"high":15010,"low":14570,"close":14700,"volume":60407,"rsi_14":49.33,"sma_20":15464.5,"sma_60":13915.5,"sma_120":10414.08},{"date":"2026-04-28","open":14850,"high":15980,"low":14590,"close":14950,"volume":212924,"rsi_14":31.22,"sma_20":15456.5,"sma_60":14102.33,"sma_120":11837.33},{"date":"2026-04-29","open":14950,"high":15060,"low":14630,"close":14750,"volume":68518,"rsi_14":36.13,"sma_20":15395.0,"sma_60":14169.0,"sma_120":11847.92},{"date":"2026-04-30","open":14940,"high":14940,"low":14280,"close":14900,"volume":132907,"rsi_14":21.12,"sma_20":15437.0,"sma_60":15253.17,"sma_120":13891.33},{"date":"2026-05-04","open":14900,"high":14900,"low":14420,"close":14420,"volume":112428,"rsi_14":34.75,"sma_20":15344.0,"sma_60":14333.67,"sma_120":12015.75},{"date":"2026-05-06","open":14430,"high":16760,"low":14380,"close":16290,"volume":474009,"rsi_14":50.0,"sma_20":15409.5,"sma_60":14421.0,"sma_120":12086.67},{"date":"2026-05-07","open":16530,"high":16630,"low":15390,"close":16190,"volume":192082,"rsi_14":48.39,"sma_20":15479.0,"sma_60":14474.17,"sma_120":12159.42},{"date":"2026-05-08","open":15900,"high":16290,"low":15360,"close":16170,"volume":110470,"rsi_14":54.42,"sma_20":15436.5,"sma_60":14528.33,"sma_120":12230.08},{"date":"2026-05-11","open":16150,"high":16150,"low":14700,"close":14760,"volume":157283,"rsi_14":46.15,"sma_20":15371.0,"sma_60":14579.33,"sma_120":12290.17},{"date":"2026-05-12","open":14840,"high":14950,"low":13660,"close":13890,"volume":175039,"rsi_14":40.54,"sma_20":15234.0,"sma_60":14600.0,"sma_120":12340.67},{"date":"2026-05-13","open":13390,"high":14950,"low":13120,"close":14690,"volume":148323,"rsi_14":47.54,"sma_20":15190.0,"sma_60":14633.17,"sma_120":12397.67},{"date":"2026-05-14","open":14690,"high":15390,"low":14550,"close":14700,"volume":85348,"rsi_14":49.38,"sma_20":15110.5,"sma_60":14666.5,"sma_120":12454.92},{"date":"2026-05-15","open":14800,"high":15500,"low":14220,"close":14310,"volume":89600,"rsi_14":46.42,"sma_20":15008.5,"sma_60":14678.67,"sma_120":12507.42},{"date":"2026-05-18","open":14300,"high":14300,"low":13000,"close":13570,"volume":103330,"rsi_14":41.12,"sma_20":14898.0,"sma_60":14684.67,"sma_120":12553.75},{"date":"2026-05-19","open":13500,"high":13700,"low":12750,"close":12980,"volume":95441,"rsi_14":39.09,"sma_20":14789.0,"sma_60":14682.67,"sma_120":12591.92},{"date":"2026-05-20","open":12980,"high":12990,"low":12410,"close":12700,"volume":78991,"rsi_14":35.78,"sma_20":14673.5,"sma_60":14645.17,"sma_120":12626.92},{"date":"2026-05-21","open":12860,"high":13160,"low":12830,"close":12850,"volume":48790,"rsi_14":37.91,"sma_20":14565.0,"sma_60":14622.0,"sma_120":12664.25},{"date":"2026-05-22","open":12910,"high":13160,"low":12620,"close":12860,"volume":55966,"rsi_14":36.79,"sma_20":14469.0,"sma_60":14592.0,"sma_120":12700.92},{"date":"2026-05-26","open":12890,"high":13130,"low":12050,"close":12440,"volume":92344,"rsi_14":37.08,"sma_20":14351.0,"sma_60":14551.0,"sma_120":12734.92},{"date":"2026-05-27","open":12440,"high":12610,"low":11700,"close":12230,"volume":127336,"rsi_14":16.17,"sma_20":14217.5,"sma_60":14512.83,"sma_120":12763.92},{"date":"2026-05-28","open":12470,"high":12470,"low":11430,"close":11930,"volume":117400,"rsi_14":15.65,"sma_20":14079.0,"sma_60":14475.0,"sma_120":12791.92},{"date":"2026-05-29","open":11980,"high":12120,"low":11300,"close":11650,"volume":66484,"rsi_14":15.02,"sma_20":13914.0,"sma_60":14447.67,"sma_120":12819.33},{"date":"2026-06-01","open":11480,"high":11550,"low":10740,"close":10860,"volume":127595,"rsi_14":16.61,"sma_20":13719.5,"sma_60":14437.5,"sma_120":12840.17},{"date":"2026-06-02","open":10860,"high":10990,"low":10120,"close":10680,"volume":129621,"rsi_14":18.83,"sma_20":13508.5,"sma_60":14408.0,"sma_120":12858.33},{"date":"2026-06-04","open":10650,"high":10970,"low":10560,"close":10820,"volume":38574,"rsi_14":6.9,"sma_20":13328.5,"sma_60":14373.67,"sma_120":12856.42},{"date":"2026-06-05","open":10820,"high":10990,"low":10220,"close":10810,"volume":49510,"rsi_14":6.68,"sma_20":13054.5,"sma_60":14351.0,"sma_120":12845.33},{"date":"2026-06-08","open":10530,"high":10530,"low":9980,"close":10080,"volume":53046,"rsi_14":6.21,"sma_20":12749.0,"sma_60":14307.17,"sma_120":12836.0},{"date":"2026-06-09","open":10600,"high":10800,"low":9950,"close":10400,"volume":44739,"rsi_14":14.06,"sma_20":12460.5,"sma_60":14267.83,"sma_120":12833.92},{"date":"2026-06-10","open":10310,"high":10530,"low":9950,"close":10070,"volume":75343,"rsi_14":14.94,"sma_20":12226.0,"sma_60":14221.33,"sma_120":12832.25},{"date":"2026-06-11","open":10070,"high":10280,"low":9940,"close":10230,"volume":29481,"rsi_14":19.35,"sma_20":12043.0,"sma_60":14177.5,"sma_120":12833.83},{"date":"2026-06-12","open":10650,"high":11130,"low":10510,"close":10700,"volume":63816,"rsi_14":25.29,"sma_20":11843.5,"sma_60":14143.33,"sma_120":12828.17},{"date":"2026-06-15","open":10930,"high":11930,"low":10720,"close":11420,"volume":106957,"rsi_14":35.77,"sma_20":11679.5,"sma_60":14118.67,"sma_120":12823.75},{"date":"2026-06-16","open":11420,"high":12450,"low":11300,"close":11730,"volume":118515,"rsi_14":42.83,"sma_20":11550.5,"sma_60":14087.83,"sma_120":12825.25},{"date":"2026-06-17","open":11730,"high":11820,"low":11220,"close":11270,"volume":64147,"rsi_14":56.57,"sma_20":11151.5,"sma_60":13616.17,"sma_120":12860.0},{"date":"2026-06-18","open":11500,"high":11500,"low":11050,"close":11220,"volume":65760,"rsi_14":42.83,"sma_20":11347.5,"sma_60":13939.83,"sma_120":12830.17},{"date":"2026-06-19","open":11220,"high":11260,"low":10100,"close":10650,"volume":83591,"rsi_14":40.46,"sma_20":11245.0,"sma_60":13833.5,"sma_120":12821.17},{"date":"2026-06-22","open":10650,"high":10810,"low":10440,"close":10670,"volume":42210,"rsi_14":47.87,"sma_20":11136.0,"sma_60":13745.17,"sma_120":12815.92},{"date":"2026-06-23","open":10670,"high":10790,"low":9800,"close":10030,"volume":49558,"rsi_14":43.41,"sma_20":10994.5,"sma_60":13654.83,"sma_120":12806.5},{"date":"2026-06-24","open":10030,"high":10090,"low":9590,"close":9690,"volume":59936,"rsi_14":38.99,"sma_20":10857.0,"sma_60":13562.17,"sma_120":12796.5},{"date":"2026-06-25","open":9790,"high":10180,"low":9690,"close":9740,"volume":85871,"rsi_14":39.65,"sma_20":10732.5,"sma_60":13476.5,"sma_120":12790.17},{"date":"2026-06-26","open":9730,"high":9950,"low":8920,"close":9250,"volume":53392,"rsi_14":41.58,"sma_20":10598.5,"sma_60":13380.67,"sma_120":12782.17},{"date":"2026-06-29","open":9320,"high":10500,"low":9250,"close":10360,"volume":93236,"rsi_14":49.65,"sma_20":10534.0,"sma_60":13301.5,"sma_120":12785.25},{"date":"2026-06-30","open":10200,"high":10680,"low":10150,"close":10480,"volume":48873,"rsi_14":53.72,"sma_20":10515.0,"sma_60":13209.83,"sma_120":12786.75},{"date":"2026-07-01","open":10580,"high":11390,"low":10450,"close":11260,"volume":169997,"rsi_14":58.4,"sma_20":10544.0,"sma_60":13151.33,"sma_120":12796.25},{"date":"2026-07-02","open":11050,"high":11440,"low":10360,"close":10780,"volume":104892,"rsi_14":50.65,"sma_20":10542.0,"sma_60":13071.5,"sma_120":12798.17},{"date":"2026-07-03","open":11070,"high":11100,"low":10270,"close":10660,"volume":54943,"rsi_14":43.14,"sma_20":10534.5,"sma_60":12999.5,"sma_120":12800.75},{"date":"2026-07-06","open":10610,"high":11970,"low":10410,"close":11500,"volume":194596,"rsi_14":48.11,"sma_20":10605.5,"sma_60":12944.5,"sma_120":12811.25},{"date":"2026-07-07","open":11360,"high":12040,"low":11030,"close":11330,"volume":121416,"rsi_14":50.52,"sma_20":10652.0,"sma_60":12849.67,"sma_120":12821.92},{"date":"2026-07-08","open":11330,"high":11450,"low":10850,"close":11230,"volume":87560,"rsi_14":50.09,"sma_20":10710.0,"sma_60":12769.0,"sma_120":12832.08},{"date":"2026-07-09","open":11240,"high":11340,"low":10700,"close":11180,"volume":77889,"rsi_14":54.99,"sma_20":10757.5,"sma_60":12678.17,"sma_120":12841.33},{"date":"2026-07-10","open":11050,"high":11640,"low":11050,"close":11360,"volume":30675,"rsi_14":56.31,"sma_20":10790.5,"sma_60":12608.0,"sma_120":12855.0},{"date":"2026-07-13","open":11360,"high":11490,"low":10550,"close":10690,"volume":50948,"rsi_14":56.0,"sma_20":10754.0,"sma_60":12514.67,"sma_120":12862.0},{"date":"2026-07-14","open":10660,"high":10690,"low":10100,"close":10320,"volume":33209,"rsi_14":55.7,"sma_20":10683.5,"sma_60":12414.17,"sma_120":12869.17},{"date":"2026-07-15","open":10420,"high":10640,"low":10190,"close":10320,"volume":38900,"rsi_14":55.29,"sma_20":10636.0,"sma_60":12323.17,"sma_120":12875.33},{"date":"2026-07-16","open":10320,"high":10400,"low":9870,"close":10000,"volume":33595,"rsi_14":57.06,"sma_20":10575.0,"sma_60":12237.17,"sma_120":12879.92},{"date":"2026-07-20","open":9950,"high":9990,"low":9700,"close":9700,"volume":16868,"rsi_14":42.67,"sma_20":10527.5,"sma_60":12148.67,"sma_120":12879.0},{"date":"2026-07-21","open":9660,"high":9950,"low":9520,"close":9830,"volume":22312,"rsi_14":42.79,"sma_20":10485.5,"sma_60":12062.17,"sma_120":12881.92},{"date":"2026-07-22","open":9910,"high":10200,"low":9850,"close":9870,"volume":19737,"rsi_14":31.56,"sma_20":10477.5,"sma_60":11980.33,"sma_120":12884.17},{"date":"2026-07-23","open":10150,"high":10780,"low":9900,"close":10780,"volume":54029,"rsi_14":50.0,"sma_20":10532.0,"sma_60":11913.33,"sma_120":12889.17},{"date":"2026-07-24","open":10690,"high":10690,"low":10150,"close":10160,"volume":25016,"rsi_14":44.68,"sma_20":10553.0,"sma_60":11834.33,"sma_120":12890.25},{"date":"2026-07-27","open":10300,"high":10480,"low":10080,"close":10260,"volume":27942,"rsi_14":34.34,"sma_20":10603.5,"sma_60":11760.33,"sma_120":12892.58},{"date":"2026-07-28","open":10150,"high":10150,"low":9510,"close":9580,"volume":97257,"rsi_14":30.43,"sma_20":10564.5,"sma_60":11670.83,"sma_120":12886.58},{"date":"2026-07-29","open":9790,"high":9800,"low":8750,"close":9060,"volume":100256,"rsi_14":27.81,"sma_20":10493.5,"sma_60":11576.0,"sma_120":12877.17},{"date":"2026-07-30","open":9030,"high":9475,"low":8910,"close":9090,"volume":42515,"rsi_14":28.54,"sma_20":10385.0,"sma_60":11479.17,"sma_120":12869.58},{"date":"2026-07-31","open":9280,"high":9750,"low":9280,"close":9630,"volume":46969,"rsi_14":33.46,"sma_20":10327.5,"sma_60":11399.33,"sma_120":12866.5},{"date":"2026-08-03","open":9750,"high":10050,"low":9600,"close":9760,"volume":22612,"rsi_14":40.09,"sma_20":10282.5,"sma_60":11290.5,"sma_120":12855.75},{"date":"2026-08-04","open":9850,"high":10350,"low":9850,"close":10340,"volume":24043,"rsi_14":50.2,"sma_20":10224.5,"sma_60":11193.0,"sma_120":12833.58},{"date":"2026-08-05","open":10440,"high":10640,"low":10350,"close":10440,"volume":28725,"rsi_14":51.2,"sma_20":10180.0,"sma_60":11097.5,"sma_120":12812.92},{"date":"2026-08-06","open":10640,"high":10680,"low":10360,"close":10640,"volume":23354,"rsi_14":56.56,"sma_20":10150.5,"sma_60":11028.83,"sma_120":12804.08},{"date":"2026-08-07","open":10560,"high":10690,"low":10380,"close":10540,"volume":13635,"rsi_14":58.97,"sma_20":10118.5,"sma_60":10973.0,"sma_120":12786.5},{"date":"2026-08-10","open":10550,"high":10940,"low":10550,"close":10890,"volume":33948,"rsi_14":60.82,"sma_20":10095.0,"sma_60":10909.67,"sma_120":12771.42},{"date":"2026-08-11","open":10940,"high":11280,"low":10720,"close":11030,"volume":36964,"rsi_14":61.6,"sma_20":10112.0,"sma_60":10848.5,"sma_120":12757.5},{"date":"2026-08-12","open":11190,"high":11200,"low":10890,"close":11060,"volume":11789,"rsi_14":53.4,"sma_20":10149.0,"sma_60":10794.33,"sma_120":12736.5},{"date":"2026-08-13","open":11070,"high":11170,"low":10720,"close":11060,"volume":39045,"rsi_14":62.86,"sma_20":10186.0,"sma_60":10752.5,"sma_120":12718.58},{"date":"2026-08-14","open":11150,"high":11930,"low":10840,"close":11690,"volume":114977,"rsi_14":67.74,"sma_20":10270.5,"sma_60":10731.0,"sma_120":12706.83},{"date":"2026-08-18","open":11620,"high":11670,"low":10880,"close":11050,"volume":75058,"rsi_14":68.42,"sma_20":10338.0,"sma_60":10703.5,"sma_120":12674.33},{"date":"2026-08-19","open":10840,"high":11020,"low":10600,"close":10920,"volume":28251,"rsi_14":75.83,"sma_20":10392.5,"sma_60":10671.33,"sma_120":12646.67},{"date":"2026-08-20","open":10930,"high":11150,"low":10830,"close":10930,"volume":17199,"rsi_14":75.7,"sma_20":10445.5,"sma_60":10639.17,"sma_120":12615.58},{"date":"2026-08-21","open":10830,"high":10840,"low":10480,"close":10720,"volume":21634,"rsi_14":66.77,"sma_20":10442.5,"sma_60":10610.5,"sma_120":12580.75},{"date":"2026-08-24","open":10730,"high":10830,"low":10590,"close":10750,"volume":11330,"rsi_14":65.71,"sma_20":10472.0,"sma_60":10585.83,"sma_120":12549.33},{"date":"2026-08-25","open":10750,"high":10990,"low":10460,"close":10990,"volume":17805,"rsi_14":61.57,"sma_20":10508.5,"sma_60":10570.17,"sma_120":12522.58},{"date":"2026-08-26","open":10910,"high":11950,"low":10910,"close":11890,"volume":98059,"rsi_14":70.08,"sma_20":10624.0,"sma_60":10574.17,"sma_120":12510.92},{"date":"2026-08-27","open":11890,"high":12460,"low":11720,"close":12170,"volume":78665,"rsi_14":70.73,"sma_20":10779.5,"sma_60":10596.0,"sma_120":12516.75},{"date":"2026-08-28","open":12170,"high":12420,"low":11940,"close":12420,"volume":39137,"rsi_14":74.48,"sma_20":10946.0,"sma_60":10625.0,"sma_120":12516.5},{"date":"2026-08-31","open":12310,"high":12350,"low":11850,"close":12060,"volume":30960,"rsi_14":65.19,"sma_20":11067.5,"sma_60":10645.67,"sma_120":12509.67},{"date":"2026-09-01","open":12000,"high":12000,"low":11560,"close":11800,"volume":20921,"rsi_14":59.7,"sma_20":11169.5,"sma_60":10662.17,"sma_120":12506.58},{"date":"2026-09-02","open":11600,"high":11850,"low":11470,"close":11570,"volume":15537,"rsi_14":56.12,"sma_20":11231.0,"sma_60":10687.0,"sma_120":12497.08},{"date":"2026-09-03","open":11730,"high":12070,"low":11400,"close":11980,"volume":31357,"rsi_14":60.04,"sma_20":11308.0,"sma_60":10713.33,"sma_120":12490.58},{"date":"2026-09-04","open":11980,"high":12610,"low":11830,"close":12550,"volume":57232,"rsi_14":59.51,"sma_20":11403.5,"sma_60":10754.67,"sma_120":12488.0},{"date":"2026-09-07","open":12290,"high":12600,"low":12280,"close":12440,"volume":22038,"rsi_14":67.42,"sma_20":11498.5,"sma_60":10791.5,"sma_120":12484.5},{"date":"2026-09-08","open":12350,"high":12650,"low":12030,"close":12290,"volume":52225,"rsi_14":67.08,"sma_20":11568.5,"sma_60":10818.0,"sma_120":12480.67},{"date":"2026-09-09","open":12290,"high":12460,"low":11980,"close":12120,"volume":42927,"rsi_14":64.27,"sma_20":11623.0,"sma_60":10829.67,"sma_120":12474.17},{"date":"2026-09-10","open":12130,"high":12300,"low":11860,"close":12100,"volume":26024,"rsi_14":67.34,"sma_20":11675.0,"sma_60":10835.83,"sma_120":12461.83},{"date":"2026-09-11","open":11980,"high":12200,"low":11960,"close":12130,"volume":21507,"rsi_14":67.34,"sma_20":11728.5,"sma_60":10850.17,"sma_120":12449.25},{"date":"2026-09-14","open":12100,"high":12100,"low":11550,"close":11980,"volume":13913,"rsi_14":62.72,"sma_20":11743.0,"sma_60":10862.83,"sma_120":12401.33},{"date":"2026-09-15","open":11790,"high":11970,"low":11510,"close":11880,"volume":9601,"rsi_14":49.84,"sma_20":11784.5,"sma_60":10883.33,"sma_120":12358.42},{"date":"2026-09-16","open":11740,"high":11740,"low":11370,"close":11500,"volume":12959,"rsi_14":39.5,"sma_20":11813.5,"sma_60":10897.17,"sma_120":12321.17},{"date":"2026-09-17","open":11670,"high":11900,"low":11230,"close":11490,"volume":15230,"rsi_14":34.24,"sma_20":11841.5,"sma_60":10921.5,"sma_120":12288.17},{"date":"2026-09-18","open":11340,"high":11560,"low":11260,"close":11260,"volume":11694,"rsi_14":35.94,"sma_20":11869.0,"sma_60":10947.83,"sma_120":12255.0},{"date":"2026-09-21","open":11400,"high":11530,"low":10980,"close":11200,"volume":22353,"rsi_14":38.55,"sma_20":11891.5,"sma_60":10972.17,"sma_120":12224.33},{"date":"2026-09-22","open":11370,"high":12300,"low":11080,"close":11200,"volume":13915,"rsi_14":42.26,"sma_20":11902.0,"sma_60":11004.67,"sma_120":12192.67},{"date":"2026-09-23","open":11380,"high":11380,"low":10830,"close":10910,"volume":40106,"rsi_14":26.43,"sma_20":11853.0,"sma_60":11013.83,"sma_120":12157.67},{"date":"2026-09-28","open":10970,"high":11150,"low":10870,"close":10870,"volume":6779,"rsi_14":1.72,"sma_20":11787.5,"sma_60":11020.17,"sma_120":12115.0},{"date":"2026-09-29","open":11070,"high":11470,"low":10680,"close":10890,"volume":8202,"rsi_14":3.03,"sma_20":11711.0,"sma_60":11014.0,"sma_120":12082.67},{"date":"2026-09-30","open":10930,"high":11500,"low":10620,"close":10820,"volume":24883,"rsi_14":3.18,"sma_20":11649.0,"sma_60":11014.67,"sma_120":12043.08},{"date":"2026-10-01","open":10830,"high":11100,"low":10680,"close":11060,"volume":12382,"rsi_14":17.68,"sma_20":11612.0,"sma_60":11021.33,"sma_120":12010.42},{"date":"2026-10-02","open":10980,"high":11060,"low":10800,"close":10960,"volume":19318,"rsi_14":16.86,"sma_20":11581.5,"sma_60":11012.33,"sma_120":11978.42},{"date":"2026-10-06","open":10810,"high":11020,"low":10800,"close":10950,"volume":15806,"rsi_14":15.29,"sma_20":11530.0,"sma_60":11006.0,"sma_120":11927.83},{"date":"2026-10-07","open":10960,"high":11100,"low":10820,"close":10880,"volume":14276,"rsi_14":16.05,"sma_20":11446.5,"sma_60":11000.17,"sma_120":11884.58},{"date":"2026-10-08","open":10900,"high":10930,"low":10710,"close":10810,"volume":9812,"rsi_14":16.35,"sma_20":11365.0,"sma_60":10994.0,"sma_120":11836.08},{"date":"2026-10-12","open":10840,"high":11600,"low":10520,"close":10660,"volume":43220,"rsi_14":19.12,"sma_20":11283.5,"sma_60":10982.33,"sma_120":11795.17},{"date":"2026-10-13","open":10520,"high":10730,"low":10370,"close":10520,"volume":43101,"rsi_14":17.45,"sma_20":11203.5,"sma_60":10979.5,"sma_120":11747.08},{"date":"2026-10-14","open":10620,"high":10940,"low":10490,"close":10760,"volume":12354,"rsi_14":33.33,"sma_20":11136.5,"sma_60":10986.83,"sma_120":11700.5},{"date":"2026-10-15","open":10670,"high":10700,"low":10150,"close":10500,"volume":44582,"rsi_14":29.41,"sma_20":11055.0,"sma_60":10989.83,"sma_120":11656.5},{"date":"2026-10-16","open":10510,"high":10760,"low":10360,"close":10650,"volume":11788,"rsi_14":35.14,"sma_20":10988.5,"sma_60":11000.67,"sma_120":11618.92},{"date":"2026-10-19","open":10640,"high":10810,"low":10510,"close":10740,"volume":6668,"rsi_14":44.85,"sma_20":10931.5,"sma_60":11018.0,"sma_120":11583.33},{"date":"2026-10-20","open":10820,"high":10860,"low":10530,"close":10650,"volume":31815,"rsi_14":43.53,"sma_20":10889.0,"sma_60":11031.67,"sma_120":11546.92},{"date":"2026-10-21","open":10710,"high":11160,"low":10710,"close":10930,"volume":54577,"rsi_14":51.02,"sma_20":10861.0,"sma_60":11049.33,"sma_120":11514.83},{"date":"2026-10-22","open":10860,"high":11460,"low":10860,"close":10950,"volume":78409,"rsi_14":53.4,"sma_20":10845.5,"sma_60":11052.17,"sma_120":11482.75},{"date":"2026-10-23","open":10833,"high":11610,"low":10636,"close":11610,"volume":105551}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7020.380000000001,"pbr":0.15,"per":1.65,"roa":0.82,"roe":2.17,"grade":"C","comment":"PER 1.67배, ROE 2.17%","revenue":1055802435355.0,"analysis":"PER 1.7배입니다. ROE 2.2%입니다. 시가총액 1355.15억. 매출 1.06조, 영업이익 701.85억.","eps_basis":"TTM","debt_ratio":1.6276152819936451,"market_cap":134358094980,"net_income":81441502989.0,"total_debt":1418870065540.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.08,"total_assets":2290617880418.0,"total_equity":871747814878.0,"profit_margin":7.71,"revenue_basis":"TTM","dividend_yield":1.02,"net_income_basis":"TTM","operating_income":70184612070.0,"operating_margin":6.65,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":11610.0,"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":17800.0},{"date":"2017-04-12","close":17800.0},{"date":"2017-04-13","close":18700.0},{"date":"2017-04-14","close":18350.0},{"date":"2017-04-17","close":18700.0},{"date":"2017-04-18","close":19000.0},{"date":"2017-04-19","close":18600.0},{"date":"2017-04-20","close":18600.0},{"date":"2017-04-21","close":18650.0},{"date":"2017-04-24","close":18800.0},{"date":"2017-04-25","close":18600.0},{"date":"2017-04-26","close":18400.0},{"date":"2017-04-27","close":18400.0},{"date":"2017-04-28","close":18350.0},{"date":"2017-05-02","close":18500.0},{"date":"2017-05-04","close":18400.0},{"date":"2017-05-08","close":18200.0},{"date":"2017-05-10","close":18050.0},{"date":"2017-05-11","close":18300.0},{"date":"2017-05-12","close":18700.0},{"date":"2017-05-15","close":19050.0},{"date":"2017-05-16","close":19600.0},{"date":"2017-05-17","close":19300.0},{"date":"2017-05-18","close":19200.0},{"date":"2017-05-19","close":20050.0},{"date":"2017-05-22","close":19900.0},{"date":"2017-05-23","close":19950.0},{"date":"2017-05-24","close":20000.0},{"date":"2017-05-25","close":19850.0},{"date":"2017-05-26","close":19850.0},{"date":"2017-05-29","close":19750.0},{"date":"2017-05-30","close":19800.0},{"date":"2017-05-31","close":19950.0},{"date":"2017-06-01","close":19600.0},{"date":"2017-06-02","close":19850.0},{"date":"2017-06-05","close":19550.0},{"date":"2017-06-07","close":19600.0},{"date":"2017-06-08","close":19350.0},{"date":"2017-06-09","close":19200.0},{"date":"2017-06-12","close":19000.0},{"date":"2017-06-13","close":19900.0},{"date":"2017-06-14","close":20900.0},{"date":"2017-06-15","close":20300.0},{"date":"2017-06-16","close":20250.0},{"date":"2017-06-19","close":20200.0},{"date":"2017-06-20","close":20250.0},{"date":"2017-06-21","close":20400.0},{"date":"2017-06-22","close":19900.0},{"date":"2017-06-23","close":20200.0},{"date":"2017-06-26","close":20000.0},{"date":"2017-06-27","close":19750.0},{"date":"2017-06-28","close":19550.0},{"date":"2017-06-29","close":20100.0},{"date":"2017-06-30","close":20050.0},{"date":"2017-07-03","close":19550.0},{"date":"2017-07-04","close":19750.0},{"date":"2017-07-05","close":19500.0},{"date":"2017-07-06","close":20050.0},{"date":"2017-07-07","close":20200.0},{"date":"2017-07-10","close":19950.0},{"date":"2017-07-11","close":19700.0},{"date":"2017-07-12","close":19500.0},{"date":"2017-07-13","close":19400.0},{"date":"2017-07-14","close":19200.0},{"date":"2017-07-17","close":19200.0},{"date":"2017-07-18","close":18700.0},{"date":"2017-07-19","close":19600.0},{"date":"2017-07-20","close":19250.0},{"date":"2017-07-21","close":19750.0},{"date":"2017-07-24","close":20250.0},{"date":"2017-07-25","close":19750.0},{"date":"2017-07-26","close":19600.0},{"date":"2017-07-27","close":19850.0},{"date":"2017-07-28","close":20300.0},{"date":"2017-07-31","close":20350.0},{"date":"2017-08-01","close":20350.0},{"date":"2017-08-02","close":21550.0},{"date":"2017-08-03","close":19050.0},{"date":"2017-08-04","close":18950.0},{"date":"2017-08-07","close":18650.0},{"date":"2017-08-08","close":18600.0},{"date":"2017-08-09","close":18350.0},{"date":"2017-08-10","close":18000.0},{"date":"2017-08-11","close":17450.0},{"date":"2017-08-14","close":18350.0},{"date":"2017-08-16","close":18150.0},{"date":"2017-08-17","close":18350.0},{"date":"2017-08-18","close":17700.0},{"date":"2017-08-21","close":17250.0},{"date":"2017-08-22","close":17100.0},{"date":"2017-08-23","close":17150.0},{"date":"2017-08-24","close":17400.0},{"date":"2017-08-25","close":17600.0},{"date":"2017-08-28","close":17600.0},{"date":"2017-08-29","close":17500.0},{"date":"2017-08-30","close":17550.0},{"date":"2017-08-31","close":17200.0},{"date":"2017-09-01","close":17950.0},{"date":"2017-09-04","close":17850.0},{"date":"2017-09-05","close":17450.0},{"date":"2017-09-06","close":17550.0},{"date":"2017-09-07","close":17450.0},{"date":"2017-09-08","close":17150.0},{"date":"2017-09-11","close":17050.0},{"date":"2017-09-12","close":17000.0},{"date":"2017-09-13","close":17000.0},{"date":"2017-09-14","close":17250.0},{"date":"2017-09-15","close":16900.0},{"date":"2017-09-18","close":16750.0},{"date":"2017-09-19","close":16550.0},{"date":"2017-09-20","close":16550.0},{"date":"2017-09-21","close":16450.0},{"date":"2017-09-22","close":16300.0},{"date":"2017-09-25","close":15650.0},{"date":"2017-09-26","close":15500.0},{"date":"2017-09-27","close":15650.0},{"date":"2017-09-28","close":15850.0},{"date":"2017-09-29","close":16150.0},{"date":"2017-10-10","close":15650.0},{"date":"2017-10-11","close":15650.0},{"date":"2017-10-12","close":15650.0},{"date":"2017-10-13","close":15350.0},{"date":"2017-10-16","close":15400.0},{"date":"2017-10-17","close":15450.0},{"date":"2017-10-18","close":15250.0},{"date":"2017-10-19","close":15050.0},{"date":"2017-10-20","close":15050.0},{"date":"2017-10-23","close":15250.0},{"date":"2017-10-24","close":15900.0},{"date":"2017-10-25","close":15500.0},{"date":"2017-10-26","close":15250.0},{"date":"2017-10-27","close":15800.0},{"date":"2017-10-30","close":16050.0},{"date":"2017-10-31","close":16050.0},{"date":"2017-11-01","close":16200.0},{"date":"2017-11-02","close":16150.0},{"date":"2017-11-03","close":16900.0},{"date":"2017-11-06","close":17450.0},{"date":"2017-11-07","close":17050.0},{"date":"2017-11-08","close":17000.0},{"date":"2017-11-09","close":17000.0},{"date":"2017-11-10","close":16800.0},{"date":"2017-11-13","close":16600.0},{"date":"2017-11-14","close":17550.0},{"date":"2017-11-15","close":18100.0},{"date":"2017-11-16","close":19200.0},{"date":"2017-11-17","close":18800.0},{"date":"2017-11-20","close":19250.0},{"date":"2017-11-21","close":18700.0},{"date":"2017-11-22","close":18450.0},{"date":"2017-11-23","close":18600.0},{"date":"2017-11-24","close":18600.0},{"date":"2017-11-27","close":18350.0},{"date":"2017-11-28","close":18650.0},{"date":"2017-11-29","close":18250.0},{"date":"2017-11-30","close":18750.0},{"date":"2017-12-01","close":18450.0},{"date":"2017-12-04","close":19600.0},{"date":"2017-12-05","close":19300.0},{"date":"2017-12-06","close":19150.0},{"date":"2017-12-07","close":18750.0},{"date":"2017-12-08","close":18500.0},{"date":"2017-12-11","close":18500.0},{"date":"2017-12-12","close":18100.0},{"date":"2017-12-13","close":18300.0},{"date":"2017-12-14","close":19400.0},{"date":"2017-12-15","close":19550.0},{"date":"2017-12-18","close":19200.0},{"date":"2017-12-19","close":18850.0},{"date":"2017-12-20","close":19150.0},{"date":"2017-12-21","close":19900.0},{"date":"2017-12-22","close":21000.0},{"date":"2017-12-26","close":21750.0},{"date":"2017-12-27","close":22000.0},{"date":"2017-12-28","close":22700.0},{"date":"2018-01-02","close":18939.1875},{"date":"2018-01-03","close":18981.2773},{"date":"2018-01-04","close":18602.4922},{"date":"2018-01-05","close":18602.4922},{"date":"2018-01-08","close":18434.1445},{"date":"2018-01-09","close":18686.6641},{"date":"2018-01-10","close":19654.6699},{"date":"2018-01-11","close":19275.8867},{"date":"2018-01-12","close":19486.3203},{"date":"2018-01-15","close":19233.7988},{"date":"2018-01-16","close":19486.3203},{"date":"2018-01-17","close":19654.6699},{"date":"2018-01-18","close":19528.4102},{"date":"2018-01-19","close":19612.582},{"date":"2018-01-22","close":19612.582},{"date":"2018-01-23","close":20328.0605},{"date":"2018-01-24","close":20159.7148},{"date":"2018-01-25","close":20412.2363},{"date":"2018-01-26","close":20917.2832},{"date":"2018-01-29","close":21632.7617},{"date":"2018-01-30","close":20959.3691},{"date":"2018-01-31","close":20875.1934},{"date":"2018-02-01","close":20748.9355},{"date":"2018-02-02","close":20706.8438},{"date":"2018-02-05","close":19654.6699},{"date":"2018-02-06","close":20033.4512},{"date":"2018-02-07","close":19738.8438},{"date":"2018-02-08","close":19949.2793},{"date":"2018-02-09","close":19738.8438},{"date":"2018-02-12","close":18981.2773},{"date":"2018-02-13","close":18686.6641},{"date":"2018-02-14","close":18855.0117},{"date":"2018-02-19","close":19149.623},{"date":"2018-02-20","close":18770.8398},{"date":"2018-02-21","close":18434.1445},{"date":"2018-02-22","close":18307.8809},{"date":"2018-02-23","close":18392.0566},{"date":"2018-02-26","close":17760.75},{"date":"2018-02-27","close":17929.0957},{"date":"2018-02-28","close":17550.3145},{"date":"2018-03-02","close":17466.1406},{"date":"2018-03-05","close":17213.6211},{"date":"2018-03-06","close":17592.4023},{"date":"2018-03-07","close":17424.0547},{"date":"2018-03-08","close":17802.8398},{"date":"2018-03-09","close":18476.2266},{"date":"2018-03-12","close":19317.9746},{"date":"2018-03-13","close":18518.3184},{"date":"2018-03-14","close":18602.4922},{"date":"2018-03-15","close":18686.6641},{"date":"2018-03-16","close":18602.4922},{"date":"2018-03-19","close":18265.7949},{"date":"2018-03-20","close":18349.9707},{"date":"2018-03-21","close":18223.707},{"date":"2018-03-22","close":17760.75},{"date":"2018-03-23","close":16666.4863},{"date":"2018-03-26","close":17129.4434},{"date":"2018-03-27","close":17213.6211},{"date":"2018-03-28","close":17087.3574},{"date":"2018-03-29","close":17003.1816},{"date":"2018-03-30","close":17003.1816},{"date":"2018-04-02","close":16666.4863},{"date":"2018-04-03","close":16624.3965},{"date":"2018-04-04","close":16750.6582},{"date":"2018-04-05","close":16834.834},{"date":"2018-04-06","close":17087.3574},{"date":"2018-04-09","close":17339.8809},{"date":"2018-04-10","close":17550.3145},{"date":"2018-04-11","close":18013.2715},{"date":"2018-04-12","close":17802.8398},{"date":"2018-04-13","close":17550.3145},{"date":"2018-04-16","close":17171.5332},{"date":"2018-04-17","close":17003.1816},{"date":"2018-04-18","close":17087.3574},{"date":"2018-04-19","close":18897.0996},{"date":"2018-04-20","close":18392.0566},{"date":"2018-04-23","close":19107.5391},{"date":"2018-04-24","close":19065.4512},{"date":"2018-04-25","close":18686.6641},{"date":"2018-04-26","close":18139.5332},{"date":"2018-04-27","close":18097.4473},{"date":"2018-04-30","close":19612.582},{"date":"2018-05-02","close":21043.5449},{"date":"2018-05-03","close":19949.2793},{"date":"2018-05-04","close":19696.7559},{"date":"2018-05-08","close":18476.2266},{"date":"2018-05-09","close":18097.4473},{"date":"2018-05-10","close":18518.3184},{"date":"2018-05-11","close":19023.3633},{"date":"2018-05-14","close":20159.7148},{"date":"2018-05-15","close":20664.7578},{"date":"2018-05-16","close":19991.3652},{"date":"2018-05-17","close":20033.4512},{"date":"2018-05-18","close":20285.9766},{"date":"2018-05-21","close":20033.4512},{"date":"2018-05-23","close":19949.2793},{"date":"2018-05-24","close":20285.9766},{"date":"2018-05-25","close":19696.7559},{"date":"2018-05-28","close":21885.2852},{"date":"2018-05-29","close":21043.5449},{"date":"2018-05-30","close":21169.8047},{"date":"2018-05-31","close":21296.0684},{"date":"2018-06-01","close":21296.0684},{"date":"2018-06-04","close":20917.2832},{"date":"2018-06-05","close":21043.5449},{"date":"2018-06-07","close":20201.8008},{"date":"2018-06-08","close":19865.1035},{"date":"2018-06-11","close":20243.8867},{"date":"2018-06-12","close":19949.2793},{"date":"2018-06-14","close":19023.3633},{"date":"2018-06-15","close":18476.2266},{"date":"2018-06-18","close":17971.1836},{"date":"2018-06-19","close":17508.2266},{"date":"2018-06-20","close":17760.75},{"date":"2018-06-21","close":17339.8809},{"date":"2018-06-22","close":17297.793},{"date":"2018-06-25","close":17171.5332},{"date":"2018-06-26","close":16834.834},{"date":"2018-06-27","close":16203.5273},{"date":"2018-06-28","close":16245.6152},{"date":"2018-06-29","close":16750.6582},{"date":"2018-07-02","close":16161.4414},{"date":"2018-07-03","close":16371.875},{"date":"2018-07-04","close":16666.4863},{"date":"2018-07-05","close":16287.7031},{"date":"2018-07-06","close":16582.3105},{"date":"2018-07-09","close":16203.5273},{"date":"2018-07-10","close":16245.6152},{"date":"2018-07-11","close":16371.875},{"date":"2018-07-12","close":16498.1387},{"date":"2018-07-13","close":16834.834},{"date":"2018-07-16","close":16371.875},{"date":"2018-07-17","close":16329.791},{"date":"2018-07-18","close":15993.0918},{"date":"2018-07-19","close":15866.8311},{"date":"2018-07-20","close":16077.2656},{"date":"2018-07-23","close":15993.0918},{"date":"2018-07-24","close":16287.7031},{"date":"2018-07-25","close":16119.3535},{"date":"2018-07-26","close":16456.0508},{"date":"2018-07-27","close":16456.0508},{"date":"2018-07-30","close":16582.3105},{"date":"2018-07-31","close":16961.0957},{"date":"2018-08-01","close":16750.6582},{"date":"2018-08-02","close":16498.1387},{"date":"2018-08-03","close":16750.6582},{"date":"2018-08-06","close":16708.5762},{"date":"2018-08-07","close":16708.5762},{"date":"2018-08-08","close":16708.5762},{"date":"2018-08-09","close":17213.6211},{"date":"2018-08-10","close":17171.5332},{"date":"2018-08-13","close":16161.4414},{"date":"2018-08-14","close":16371.875},{"date":"2018-08-16","close":16077.2656},{"date":"2018-08-17","close":15993.0918},{"date":"2018-08-20","close":15824.7451},{"date":"2018-08-21","close":15656.3955},{"date":"2018-08-22","close":15530.1338},{"date":"2018-08-23","close":15530.1338},{"date":"2018-08-24","close":15572.2217},{"date":"2018-08-27","close":15361.7852},{"date":"2018-08-28","close":15614.3076},{"date":"2018-08-29","close":15319.6992},{"date":"2018-08-30","close":15740.5703},{"date":"2018-08-31","close":15740.5703},{"date":"2018-09-03","close":16203.5273},{"date":"2018-09-04","close":16245.6152},{"date":"2018-09-05","close":16119.3535},{"date":"2018-09-06","close":16035.1797},{"date":"2018-09-07","close":16119.3535},{"date":"2018-09-10","close":16919.0078},{"date":"2018-09-11","close":16666.4863},{"date":"2018-09-12","close":16834.834},{"date":"2018-09-13","close":16666.4863},{"date":"2018-09-14","close":16708.5762},{"date":"2018-09-17","close":16582.3105},{"date":"2018-09-18","close":16413.9629},{"date":"2018-09-19","close":16287.7031},{"date":"2018-09-20","close":16035.1797},{"date":"2018-09-21","close":15993.0918},{"date":"2018-09-27","close":15993.0918},{"date":"2018-09-28","close":15656.3955},{"date":"2018-10-01","close":15698.4854},{"date":"2018-10-02","close":16203.5273},{"date":"2018-10-04","close":16161.4414},{"date":"2018-10-05","close":15908.9189},{"date":"2018-10-08","close":15614.3076},{"date":"2018-10-10","close":14983.0},{"date":"2018-10-11","close":14393.7832},{"date":"2018-10-12","close":14477.957},{"date":"2018-10-15","close":14351.6973},{"date":"2018-10-16","close":14435.8701},{"date":"2018-10-17","close":14898.8271},{"date":"2018-10-18","close":14730.4814},{"date":"2018-10-19","close":14604.2197},{"date":"2018-10-22","close":14604.2197},{"date":"2018-10-23","close":14351.6973},{"date":"2018-10-24","close":14183.3486},{"date":"2018-10-25","close":13846.6504},{"date":"2018-10-26","close":13425.7803},{"date":"2018-10-29","close":12794.4736},{"date":"2018-10-30","close":13678.3027},{"date":"2018-10-31","close":13257.4316},{"date":"2018-11-01","close":13467.8682},{"date":"2018-11-02","close":14183.3486},{"date":"2018-11-05","close":14015.001},{"date":"2018-11-06","close":14099.1729},{"date":"2018-11-07","close":14183.3486},{"date":"2018-11-08","close":14183.3486},{"date":"2018-11-09","close":14225.4355},{"date":"2018-11-12","close":14015.001},{"date":"2018-11-13","close":13594.1279},{"date":"2018-11-14","close":13594.1279},{"date":"2018-11-15","close":13636.2168},{"date":"2018-11-16","close":13762.4775},{"date":"2018-11-19","close":13636.2168},{"date":"2018-11-20","close":13299.5186},{"date":"2018-11-21","close":13341.6055},{"date":"2018-11-22","close":13004.9092},{"date":"2018-11-23","close":13089.085},{"date":"2018-11-26","close":12878.6494},{"date":"2018-11-27","close":13383.6924},{"date":"2018-11-28","close":13341.6055},{"date":"2018-11-29","close":13720.3896},{"date":"2018-11-30","close":13804.5645},{"date":"2018-12-03","close":13888.7383},{"date":"2018-12-04","close":13720.3896},{"date":"2018-12-05","close":13425.7803},{"date":"2018-12-06","close":13131.1709},{"date":"2018-12-07","close":13131.1709},{"date":"2018-12-10","close":12962.8223},{"date":"2018-12-11","close":12752.3877},{"date":"2018-12-12","close":13257.4316},{"date":"2018-12-13","close":13762.4775},{"date":"2018-12-14","close":13720.3896},{"date":"2018-12-17","close":13804.5645},{"date":"2018-12-18","close":13888.7383},{"date":"2018-12-19","close":14015.001},{"date":"2018-12-20","close":14309.6094},{"date":"2018-12-21","close":14141.2598},{"date":"2018-12-24","close":14057.0879},{"date":"2018-12-26","close":14057.0879},{"date":"2018-12-27","close":14466.0977},{"date":"2018-12-28","close":14466.0977},{"date":"2019-01-02","close":14509.1533},{"date":"2019-01-03","close":14293.8828},{"date":"2019-01-04","close":14164.7207},{"date":"2019-01-07","close":14293.8828},{"date":"2019-01-08","close":14207.7754},{"date":"2019-01-09","close":14293.8828},{"date":"2019-01-10","close":14250.8291},{"date":"2019-01-11","close":13992.5059},{"date":"2019-01-14","close":14164.7207},{"date":"2019-01-15","close":14336.9385},{"date":"2019-01-16","close":14379.9912},{"date":"2019-01-17","close":14336.9385},{"date":"2019-01-18","close":14293.8828},{"date":"2019-01-21","close":14293.8828},{"date":"2019-01-22","close":14164.7207},{"date":"2019-01-23","close":14250.8291},{"date":"2019-01-24","close":14724.4209},{"date":"2019-01-25","close":14939.6924},{"date":"2019-01-28","close":14896.6377},{"date":"2019-01-29","close":14810.5293},{"date":"2019-01-30","close":15111.9062},{"date":"2019-01-31","close":15241.0664},{"date":"2019-02-01","close":16145.2002},{"date":"2019-02-07","close":16575.7383},{"date":"2019-02-08","close":16446.5742},{"date":"2019-02-11","close":16188.2539},{"date":"2019-02-12","close":16360.4678},{"date":"2019-02-13","close":16360.4678},{"date":"2019-02-14","close":16446.5742},{"date":"2019-02-15","close":16317.417},{"date":"2019-02-18","close":16403.5215},{"date":"2019-02-19","close":16188.2539},{"date":"2019-02-20","close":16016.0371},{"date":"2019-02-21","close":16059.0928},{"date":"2019-02-22","close":16102.1455},{"date":"2019-02-25","close":16102.1455},{"date":"2019-02-26","close":16102.1455},{"date":"2019-02-27","close":16188.2539},{"date":"2019-02-28","close":15843.8232},{"date":"2019-03-04","close":15714.6592},{"date":"2019-03-05","close":15757.7158},{"date":"2019-03-06","close":15972.9824},{"date":"2019-03-07","close":15628.5547},{"date":"2019-03-08","close":15499.3906},{"date":"2019-03-11","close":15198.0146},{"date":"2019-03-12","close":15068.8535},{"date":"2019-03-13","close":15327.1738},{"date":"2019-03-14","close":15327.1738},{"date":"2019-03-15","close":15327.1738},{"date":"2019-03-18","close":15241.0664},{"date":"2019-03-19","close":15284.123},{"date":"2019-03-20","close":15370.2295},{"date":"2019-03-21","close":15154.9609},{"date":"2019-03-22","close":15025.7998},{"date":"2019-03-25","close":15111.9062},{"date":"2019-03-26","close":15370.2295},{"date":"2019-03-27","close":15413.2852},{"date":"2019-03-28","close":15800.7686},{"date":"2019-03-29","close":16231.3066},{"date":"2019-04-01","close":16317.417},{"date":"2019-04-02","close":16360.4678},{"date":"2019-04-03","close":16575.7383},{"date":"2019-04-04","close":16403.5215},{"date":"2019-04-05","close":16446.5742},{"date":"2019-04-08","close":16360.4678},{"date":"2019-04-09","close":16317.417},{"date":"2019-04-10","close":15929.9297},{"date":"2019-04-11","close":16016.0371},{"date":"2019-04-12","close":15929.9297},{"date":"2019-04-15","close":15929.9297},{"date":"2019-04-16","close":15929.9297},{"date":"2019-04-17","close":15972.9824},{"date":"2019-04-18","close":15757.7158},{"date":"2019-04-19","close":15671.6074},{"date":"2019-04-22","close":15671.6074},{"date":"2019-04-23","close":15929.9297},{"date":"2019-04-24","close":15757.7158},{"date":"2019-04-25","close":15714.6592},{"date":"2019-04-26","close":15671.6074},{"date":"2019-04-29","close":15714.6592},{"date":"2019-04-30","close":15714.6592},{"date":"2019-05-02","close":15628.5547},{"date":"2019-05-03","close":15585.499},{"date":"2019-05-07","close":15499.3906},{"date":"2019-05-08","close":15585.499},{"date":"2019-05-09","close":15456.335},{"date":"2019-05-10","close":15327.1738},{"date":"2019-05-13","close":15198.0146},{"date":"2019-05-14","close":15284.123},{"date":"2019-05-15","close":15628.5547},{"date":"2019-05-16","close":15327.1738},{"date":"2019-05-17","close":15111.9062},{"date":"2019-05-20","close":14982.7451},{"date":"2019-05-21","close":14982.7451},{"date":"2019-05-22","close":15111.9062},{"date":"2019-05-23","close":14724.4209},{"date":"2019-05-24","close":14509.1533},{"date":"2019-05-27","close":14896.6377},{"date":"2019-05-28","close":15499.3906},{"date":"2019-05-29","close":15327.1738},{"date":"2019-05-30","close":15284.123},{"date":"2019-05-31","close":15068.8535},{"date":"2019-06-03","close":15370.2295},{"date":"2019-06-04","close":15284.123},{"date":"2019-06-05","close":15585.499},{"date":"2019-06-07","close":15628.5547},{"date":"2019-06-10","close":15628.5547},{"date":"2019-06-11","close":16102.1455},{"date":"2019-06-12","close":16360.4678},{"date":"2019-06-13","close":16360.4678},{"date":"2019-06-14","close":16403.5215},{"date":"2019-06-17","close":16274.3613},{"date":"2019-06-18","close":15929.9297},{"date":"2019-06-19","close":16102.1455},{"date":"2019-06-20","close":16059.0928},{"date":"2019-06-21","close":16102.1455},{"date":"2019-06-24","close":15843.8232},{"date":"2019-06-25","close":15843.8232},{"date":"2019-06-26","close":15886.876},{"date":"2019-06-27","close":15972.9824},{"date":"2019-06-28","close":15843.8232},{"date":"2019-07-01","close":15886.876},{"date":"2019-07-02","close":15929.9297},{"date":"2019-07-03","close":15757.7158},{"date":"2019-07-04","close":15800.7686},{"date":"2019-07-05","close":15714.6592},{"date":"2019-07-08","close":15413.2852},{"date":"2019-07-09","close":15111.9062},{"date":"2019-07-10","close":14939.6924},{"date":"2019-07-11","close":15154.9609},{"date":"2019-07-12","close":14896.6377},{"date":"2019-07-15","close":14767.4746},{"date":"2019-07-16","close":14767.4746},{"date":"2019-07-17","close":14509.1533},{"date":"2019-07-18","close":14466.0977},{"date":"2019-07-19","close":14509.1533},{"date":"2019-07-22","close":14379.9912},{"date":"2019-07-23","close":14250.8291},{"date":"2019-07-24","close":14207.7754},{"date":"2019-07-25","close":13777.2363},{"date":"2019-07-26","close":13734.1826},{"date":"2019-07-29","close":13518.9121},{"date":"2019-07-30","close":13518.9121},{"date":"2019-07-31","close":13518.9121},{"date":"2019-08-01","close":13475.8594},{"date":"2019-08-02","close":13734.1826},{"date":"2019-08-05","close":13217.5361},{"date":"2019-08-06","close":13346.6982},{"date":"2019-08-07","close":13131.4287},{"date":"2019-08-08","close":13605.0215},{"date":"2019-08-09","close":13605.0215},{"date":"2019-08-12","close":13432.8057},{"date":"2019-08-13","close":13949.4531},{"date":"2019-08-14","close":13949.4531},{"date":"2019-08-16","close":13906.3975},{"date":"2019-08-19","close":14164.7207},{"date":"2019-08-20","close":14121.668},{"date":"2019-08-21","close":13863.3457},{"date":"2019-08-22","close":13432.8057},{"date":"2019-08-23","close":13475.8594},{"date":"2019-08-26","close":13260.5908},{"date":"2019-08-27","close":13174.4834},{"date":"2019-08-28","close":13002.2686},{"date":"2019-08-29","close":13131.4287},{"date":"2019-08-30","close":13260.5908},{"date":"2019-09-02","close":13260.5908},{"date":"2019-09-03","close":13303.6436},{"date":"2019-09-04","close":13260.5908},{"date":"2019-09-05","close":13303.6436},{"date":"2019-09-06","close":13131.4287},{"date":"2019-09-09","close":13131.4287},{"date":"2019-09-10","close":13174.4834},{"date":"2019-09-11","close":13260.5908},{"date":"2019-09-16","close":13475.8594},{"date":"2019-09-17","close":13691.1279},{"date":"2019-09-18","close":13561.9668},{"date":"2019-09-19","close":13777.2363},{"date":"2019-09-20","close":13691.1279},{"date":"2019-09-23","close":13949.4531},{"date":"2019-09-24","close":13906.3975},{"date":"2019-09-25","close":13648.0742},{"date":"2019-09-26","close":13518.9121},{"date":"2019-09-27","close":13432.8057},{"date":"2019-09-30","close":13475.8594},{"date":"2019-10-01","close":13605.0215},{"date":"2019-10-02","close":13561.9668},{"date":"2019-10-04","close":13303.6436},{"date":"2019-10-07","close":13217.5361},{"date":"2019-10-08","close":13174.4834},{"date":"2019-10-10","close":13002.2686},{"date":"2019-10-11","close":13088.374},{"date":"2019-10-14","close":13389.752},{"date":"2019-10-15","close":13432.8057},{"date":"2019-10-16","close":13561.9668},{"date":"2019-10-17","close":13605.0215},{"date":"2019-10-18","close":13691.1279},{"date":"2019-10-21","close":13518.9121},{"date":"2019-10-22","close":13820.292},{"date":"2019-10-23","close":13475.8594},{"date":"2019-10-24","close":13303.6436},{"date":"2019-10-25","close":13217.5361},{"date":"2019-10-28","close":13002.2686},{"date":"2019-10-29","close":13088.374},{"date":"2019-10-30","close":13174.4834},{"date":"2019-10-31","close":13217.5361},{"date":"2019-11-01","close":13260.5908},{"date":"2019-11-04","close":13518.9121},{"date":"2019-11-05","close":13346.6982},{"date":"2019-11-06","close":13260.5908},{"date":"2019-11-07","close":13303.6436},{"date":"2019-11-08","close":13260.5908},{"date":"2019-11-11","close":13432.8057},{"date":"2019-11-12","close":13346.6982},{"date":"2019-11-13","close":13088.374},{"date":"2019-11-14","close":13088.374},{"date":"2019-11-15","close":13303.6436},{"date":"2019-11-18","close":13303.6436},{"date":"2019-11-19","close":13260.5908},{"date":"2019-11-20","close":13217.5361},{"date":"2019-11-21","close":13131.4287},{"date":"2019-11-22","close":13045.3213},{"date":"2019-11-25","close":12873.1064},{"date":"2019-11-26","close":12959.2129},{"date":"2019-11-27","close":12873.1064},{"date":"2019-11-28","close":12916.1602},{"date":"2019-11-29","close":12743.9434},{"date":"2019-12-02","close":12614.7822},{"date":"2019-12-03","close":12614.7822},{"date":"2019-12-04","close":12442.5674},{"date":"2019-12-05","close":12485.6211},{"date":"2019-12-06","close":12657.8359},{"date":"2019-12-09","close":12485.6211},{"date":"2019-12-10","close":12571.7266},{"date":"2019-12-11","close":12743.9434},{"date":"2019-12-12","close":12916.1602},{"date":"2019-12-13","close":13045.3213},{"date":"2019-12-16","close":12959.2129},{"date":"2019-12-17","close":12873.1064},{"date":"2019-12-18","close":12743.9434},{"date":"2019-12-19","close":12916.1602},{"date":"2019-12-20","close":12830.0518},{"date":"2019-12-23","close":12270.3525},{"date":"2019-12-24","close":12184.2422},{"date":"2019-12-26","close":12700.8887},{"date":"2019-12-27","close":12965.4912},{"date":"2019-12-30","close":13053.6924},{"date":"2020-01-02","close":13185.9932},{"date":"2020-01-03","close":13097.793},{"date":"2020-01-06","close":12656.7891},{"date":"2020-01-07","close":12568.5879},{"date":"2020-01-08","close":12392.1875},{"date":"2020-01-09","close":12524.4883},{"date":"2020-01-10","close":12524.4883},{"date":"2020-01-13","close":12568.5879},{"date":"2020-01-14","close":12436.2871},{"date":"2020-01-15","close":12480.3867},{"date":"2020-01-16","close":12392.1875},{"date":"2020-01-17","close":12524.4883},{"date":"2020-01-20","close":12480.3867},{"date":"2020-01-21","close":12348.0859},{"date":"2020-01-22","close":12348.0859},{"date":"2020-01-23","close":12303.9873},{"date":"2020-01-28","close":12215.7871},{"date":"2020-01-29","close":12039.3848},{"date":"2020-01-30","close":11995.2852},{"date":"2020-01-31","close":11951.1836},{"date":"2020-02-03","close":12392.1875},{"date":"2020-02-04","close":12392.1875},{"date":"2020-02-05","close":12303.9873},{"date":"2020-02-06","close":12524.4883},{"date":"2020-02-07","close":12436.2871},{"date":"2020-02-10","close":12965.4912},{"date":"2020-02-11","close":13450.5957},{"date":"2020-02-12","close":13759.2988},{"date":"2020-02-13","close":13759.2988},{"date":"2020-02-14","close":13318.2939},{"date":"2020-02-17","close":13141.8926},{"date":"2020-02-18","close":13141.8926},{"date":"2020-02-19","close":12877.292},{"date":"2020-02-20","close":12789.0908},{"date":"2020-02-21","close":12744.9902},{"date":"2020-02-24","close":12127.5869},{"date":"2020-02-25","close":12392.1875},{"date":"2020-02-26","close":12259.8867},{"date":"2020-02-27","close":12303.9873},{"date":"2020-02-28","close":11995.2852},{"date":"2020-03-02","close":11862.9834},{"date":"2020-03-03","close":12083.4844},{"date":"2020-03-04","close":12392.1875},{"date":"2020-03-05","close":12612.6885},{"date":"2020-03-06","close":12612.6885},{"date":"2020-03-09","close":12612.6885},{"date":"2020-03-10","close":12083.4844},{"date":"2020-03-11","close":11818.8828},{"date":"2020-03-12","close":11818.8828},{"date":"2020-03-13","close":10539.9746},{"date":"2020-03-16","close":10010.7705},{"date":"2020-03-17","close":9702.0674},{"date":"2020-03-18","close":8811.2422},{"date":"2020-03-19","close":8643.6611},{"date":"2020-03-20","close":8996.4648},{"date":"2020-03-23","close":8952.3633},{"date":"2020-03-24","close":8599.5605},{"date":"2020-03-25","close":8555.4609},{"date":"2020-03-26","close":8467.2598},{"date":"2020-03-27","close":8749.502},{"date":"2020-03-30","close":8864.1631},{"date":"2020-03-31","close":9569.7676},{"date":"2020-04-01","close":9437.4658},{"date":"2020-04-02","close":9878.4697},{"date":"2020-04-03","close":9834.3691},{"date":"2020-04-06","close":10892.7773},{"date":"2020-04-07","close":10628.1758},{"date":"2020-04-08","close":10804.5752},{"date":"2020-04-09","close":10936.8779},{"date":"2020-04-10","close":10936.8779},{"date":"2020-04-13","close":10539.9746},{"date":"2020-04-14","close":10848.6758},{"date":"2020-04-16","close":10716.375},{"date":"2020-04-17","close":10848.6758},{"date":"2020-04-20","close":11025.0781},{"date":"2020-04-21","close":10804.5752},{"date":"2020-04-22","close":11642.4834},{"date":"2020-04-23","close":11510.1826},{"date":"2020-04-24","close":11025.0781},{"date":"2020-04-27","close":11201.4785},{"date":"2020-04-28","close":11421.9805},{"date":"2020-04-29","close":11642.4834},{"date":"2020-05-04","close":11466.0801},{"date":"2020-05-06","close":11598.3828},{"date":"2020-05-07","close":11642.4834},{"date":"2020-05-08","close":11686.583},{"date":"2020-05-11","close":11510.1826},{"date":"2020-05-12","close":11333.7803},{"date":"2020-05-13","close":11201.4785},{"date":"2020-05-14","close":10848.6758},{"date":"2020-05-15","close":11201.4785},{"date":"2020-05-18","close":11069.1777},{"date":"2020-05-19","close":11377.8809},{"date":"2020-05-20","close":11598.3828},{"date":"2020-05-21","close":11995.2852},{"date":"2020-05-22","close":11554.2822},{"date":"2020-05-25","close":11554.2822},{"date":"2020-05-26","close":11951.1836},{"date":"2020-05-27","close":12524.4883},{"date":"2020-05-28","close":12171.6865},{"date":"2020-05-29","close":12348.0859},{"date":"2020-06-01","close":12303.9873},{"date":"2020-06-02","close":12392.1875},{"date":"2020-06-03","close":12612.6885},{"date":"2020-06-04","close":12392.1875},{"date":"2020-06-05","close":12348.0859},{"date":"2020-06-08","close":12083.4844},{"date":"2020-06-09","close":11995.2852},{"date":"2020-06-10","close":11907.084},{"date":"2020-06-11","close":11510.1826},{"date":"2020-06-12","close":11157.3799},{"date":"2020-06-15","close":10584.0742},{"date":"2020-06-16","close":10936.8779},{"date":"2020-06-17","close":11069.1777},{"date":"2020-06-18","close":11025.0781},{"date":"2020-06-19","close":10892.7773},{"date":"2020-06-22","close":10848.6758},{"date":"2020-06-23","close":10672.2754},{"date":"2020-06-24","close":10848.6758},{"date":"2020-06-25","close":10628.1758},{"date":"2020-06-26","close":10495.875},{"date":"2020-06-29","close":10231.2725},{"date":"2020-06-30","close":10143.0713},{"date":"2020-07-01","close":10231.2725},{"date":"2020-07-02","close":10407.6738},{"date":"2020-07-03","close":10936.8779},{"date":"2020-07-06","close":10892.7773},{"date":"2020-07-07","close":10760.4756},{"date":"2020-07-08","close":10848.6758},{"date":"2020-07-09","close":10804.5752},{"date":"2020-07-10","close":10584.0742},{"date":"2020-07-13","close":10760.4756},{"date":"2020-07-14","close":10716.375},{"date":"2020-07-15","close":10848.6758},{"date":"2020-07-16","close":10848.6758},{"date":"2020-07-17","close":10804.5752},{"date":"2020-07-20","close":10804.5752},{"date":"2020-07-21","close":10848.6758},{"date":"2020-07-22","close":11201.4785},{"date":"2020-07-23","close":10936.8779},{"date":"2020-07-24","close":13053.6924},{"date":"2020-07-27","close":13582.8965},{"date":"2020-07-28","close":12612.6885},{"date":"2020-07-29","close":12612.6885},{"date":"2020-07-30","close":12877.292},{"date":"2020-07-31","close":12524.4883},{"date":"2020-08-03","close":13318.2939},{"date":"2020-08-04","close":13803.3975},{"date":"2020-08-05","close":13582.8965},{"date":"2020-08-06","close":13406.4951},{"date":"2020-08-07","close":13671.0977},{"date":"2020-08-10","close":13935.6982},{"date":"2020-08-11","close":13759.2988},{"date":"2020-08-12","close":13494.6963},{"date":"2020-08-13","close":13450.5957},{"date":"2020-08-14","close":13538.7969},{"date":"2020-08-18","close":12789.0908},{"date":"2020-08-19","close":12700.8887},{"date":"2020-08-20","close":12127.5869},{"date":"2020-08-21","close":12083.4844},{"date":"2020-08-24","close":11907.084},{"date":"2020-08-25","close":12303.9873},{"date":"2020-08-26","close":12303.9873},{"date":"2020-08-27","close":11907.084},{"date":"2020-08-28","close":12656.7891},{"date":"2020-08-31","close":12700.8887},{"date":"2020-09-01","close":12877.292},{"date":"2020-09-02","close":12965.4912},{"date":"2020-09-03","close":12789.0908},{"date":"2020-09-04","close":12612.6885},{"date":"2020-09-07","close":12877.292},{"date":"2020-09-08","close":12789.0908},{"date":"2020-09-09","close":12568.5879},{"date":"2020-09-10","close":12656.7891},{"date":"2020-09-11","close":12568.5879},{"date":"2020-09-14","close":12700.8887},{"date":"2020-09-15","close":12744.9902},{"date":"2020-09-16","close":12789.0908},{"date":"2020-09-17","close":12612.6885},{"date":"2020-09-18","close":12612.6885},{"date":"2020-09-21","close":12303.9873},{"date":"2020-09-22","close":11818.8828},{"date":"2020-09-23","close":11862.9834},{"date":"2020-09-24","close":11377.8809},{"date":"2020-09-25","close":11333.7803},{"date":"2020-09-28","close":11510.1826},{"date":"2020-09-29","close":11598.3828},{"date":"2020-10-05","close":11730.6836},{"date":"2020-10-06","close":11995.2852},{"date":"2020-10-07","close":11818.8828},{"date":"2020-10-08","close":11995.2852},{"date":"2020-10-12","close":11907.084},{"date":"2020-10-13","close":11995.2852},{"date":"2020-10-14","close":12127.5869},{"date":"2020-10-15","close":11951.1836},{"date":"2020-10-16","close":12083.4844},{"date":"2020-10-19","close":11951.1836},{"date":"2020-10-20","close":11951.1836},{"date":"2020-10-21","close":12171.6865},{"date":"2020-10-22","close":12259.8867},{"date":"2020-10-23","close":12215.7871},{"date":"2020-10-26","close":11995.2852},{"date":"2020-10-27","close":11818.8828},{"date":"2020-10-28","close":12127.5869},{"date":"2020-10-29","close":11774.7842},{"date":"2020-10-30","close":11686.583},{"date":"2020-11-02","close":11818.8828},{"date":"2020-11-03","close":12039.3848},{"date":"2020-11-04","close":12039.3848},{"date":"2020-11-05","close":12303.9873},{"date":"2020-11-06","close":12171.6865},{"date":"2020-11-09","close":12303.9873},{"date":"2020-11-10","close":12524.4883},{"date":"2020-11-11","close":12833.1904},{"date":"2020-11-12","close":12656.7891},{"date":"2020-11-13","close":12436.2871},{"date":"2020-11-16","close":12965.4912},{"date":"2020-11-17","close":13009.5928},{"date":"2020-11-18","close":13274.1943},{"date":"2020-11-19","close":13053.6924},{"date":"2020-11-20","close":13185.9932},{"date":"2020-11-23","close":13230.0928},{"date":"2020-11-24","close":13274.1943},{"date":"2020-11-25","close":13097.793},{"date":"2020-11-26","close":13009.5928},{"date":"2020-11-27","close":13053.6924},{"date":"2020-11-30","close":13097.793},{"date":"2020-12-01","close":13097.793},{"date":"2020-12-02","close":13097.793},{"date":"2020-12-03","close":13362.3945},{"date":"2020-12-04","close":13935.6982},{"date":"2020-12-07","close":13759.2988},{"date":"2020-12-08","close":13538.7969},{"date":"2020-12-09","close":13979.7988},{"date":"2020-12-10","close":14641.3037},{"date":"2020-12-11","close":14817.7051},{"date":"2020-12-14","close":14641.3037},{"date":"2020-12-15","close":14288.5},{"date":"2020-12-16","close":14332.6006},{"date":"2020-12-17","close":14200.2998},{"date":"2020-12-18","close":14553.1025},{"date":"2020-12-21","close":14553.1025},{"date":"2020-12-22","close":14112.0986},{"date":"2020-12-23","close":14464.9014},{"date":"2020-12-24","close":14332.6006},{"date":"2020-12-28","close":14156.2002},{"date":"2020-12-29","close":14563.2471},{"date":"2020-12-30","close":15151.2051},{"date":"2021-01-04","close":15784.3906},{"date":"2021-01-05","close":16372.3457},{"date":"2021-01-06","close":16010.5254},{"date":"2021-01-07","close":16281.8896},{"date":"2021-01-08","close":16417.5762},{"date":"2021-01-11","close":17367.3516},{"date":"2021-01-12","close":17141.2129},{"date":"2021-01-13","close":17412.5801},{"date":"2021-01-14","close":17367.3516},{"date":"2021-01-15","close":16688.9395},{"date":"2021-01-18","close":16824.6211},{"date":"2021-01-19","close":18090.9902},{"date":"2021-01-20","close":18452.8125},{"date":"2021-01-21","close":18543.2637},{"date":"2021-01-22","close":18950.3125},{"date":"2021-01-25","close":18859.8594},{"date":"2021-01-26","close":18452.8125},{"date":"2021-01-27","close":18000.5371},{"date":"2021-01-28","close":17548.2617},{"date":"2021-01-29","close":16508.0312},{"date":"2021-02-01","close":17186.4395},{"date":"2021-02-02","close":17412.5801},{"date":"2021-02-03","close":17819.627},{"date":"2021-02-04","close":16869.8496},{"date":"2021-02-05","close":16869.8496},{"date":"2021-02-08","close":18136.2168},{"date":"2021-02-09","close":17548.2617},{"date":"2021-02-10","close":17774.3984},{"date":"2021-02-15","close":17638.7148},{"date":"2021-02-16","close":17503.0352},{"date":"2021-02-17","close":17729.1719},{"date":"2021-02-18","close":17457.8066},{"date":"2021-02-19","close":17367.3516},{"date":"2021-02-22","close":17095.9863},{"date":"2021-02-23","close":17231.6699},{"date":"2021-02-24","close":16281.8896},{"date":"2021-02-25","close":16869.8496},{"date":"2021-02-26","close":16643.7109},{"date":"2021-03-02","close":16372.3457},{"date":"2021-03-03","close":16598.4863},{"date":"2021-03-04","close":16462.8008},{"date":"2021-03-05","close":16100.9814},{"date":"2021-03-08","close":16010.5254},{"date":"2021-03-09","close":16010.5254},{"date":"2021-03-10","close":15829.6152},{"date":"2021-03-11","close":16146.2119},{"date":"2021-03-12","close":16281.8896},{"date":"2021-03-15","close":16643.7109},{"date":"2021-03-16","close":16869.8496},{"date":"2021-03-17","close":16915.0762},{"date":"2021-03-18","close":17095.9863},{"date":"2021-03-19","close":17095.9863},{"date":"2021-03-22","close":17412.5801},{"date":"2021-03-23","close":17367.3516},{"date":"2021-03-24","close":17231.6699},{"date":"2021-03-25","close":17186.4395},{"date":"2021-03-26","close":17367.3516},{"date":"2021-03-29","close":17729.1719},{"date":"2021-03-30","close":17729.1719},{"date":"2021-03-31","close":18226.6738},{"date":"2021-04-01","close":18090.9902},{"date":"2021-04-02","close":18000.5371},{"date":"2021-04-05","close":18136.2168},{"date":"2021-04-06","close":18090.9902},{"date":"2021-04-07","close":18769.4043},{"date":"2021-04-08","close":21709.1895},{"date":"2021-04-09","close":21618.7324},{"date":"2021-04-12","close":22432.8281},{"date":"2021-04-13","close":21709.1895},{"date":"2021-04-14","close":21618.7324},{"date":"2021-04-15","close":21256.9141},{"date":"2021-04-16","close":21663.9609},{"date":"2021-04-19","close":22206.6914},{"date":"2021-04-20","close":23608.7422},{"date":"2021-04-21","close":23925.334},{"date":"2021-04-22","close":23653.9688},{"date":"2021-04-23","close":23382.6055},{"date":"2021-04-26","close":23699.1973},{"date":"2021-04-27","close":24558.5195},{"date":"2021-04-28","close":23427.832},{"date":"2021-04-29","close":25146.4766},{"date":"2021-04-30","close":24241.9277},{"date":"2021-05-03","close":23382.6055},{"date":"2021-05-04","close":23563.5137},{"date":"2021-05-06","close":24558.5195},{"date":"2021-05-07","close":25327.3867},{"date":"2021-05-10","close":25734.4355},{"date":"2021-05-11","close":26051.0254},{"date":"2021-05-12","close":24875.1133},{"date":"2021-05-13","close":24332.3828},{"date":"2021-05-14","close":24061.0195},{"date":"2021-05-17","close":22613.7363},{"date":"2021-05-18","close":23156.4668},{"date":"2021-05-20","close":22704.1934},{"date":"2021-05-21","close":22071.0059},{"date":"2021-05-24","close":21799.6445},{"date":"2021-05-25","close":22025.7812},{"date":"2021-05-26","close":21844.873},{"date":"2021-05-27","close":22387.6016},{"date":"2021-05-28","close":22206.6914},{"date":"2021-05-31","close":22342.373},{"date":"2021-06-01","close":22071.0059},{"date":"2021-06-02","close":22613.7363},{"date":"2021-06-03","close":22613.7363},{"date":"2021-06-04","close":22658.9648},{"date":"2021-06-07","close":22704.1934},{"date":"2021-06-08","close":22930.3301},{"date":"2021-06-09","close":22478.0547},{"date":"2021-06-10","close":22523.2812},{"date":"2021-06-11","close":22613.7363},{"date":"2021-06-14","close":22478.0547},{"date":"2021-06-15","close":22387.6016},{"date":"2021-06-16","close":22387.6016},{"date":"2021-06-17","close":22251.918},{"date":"2021-06-18","close":22071.0059},{"date":"2021-06-21","close":22116.2344},{"date":"2021-06-22","close":22523.2812},{"date":"2021-06-23","close":22613.7363},{"date":"2021-06-24","close":22613.7363},{"date":"2021-06-25","close":23020.7852},{"date":"2021-06-28","close":23925.334},{"date":"2021-06-29","close":23382.6055},{"date":"2021-06-30","close":23518.2871},{"date":"2021-07-01","close":23292.1523},{"date":"2021-07-02","close":23563.5137},{"date":"2021-07-05","close":23427.832},{"date":"2021-07-06","close":23608.7422},{"date":"2021-07-07","close":23156.4668},{"date":"2021-07-08","close":23156.4668},{"date":"2021-07-09","close":22613.7363},{"date":"2021-07-12","close":22930.3301},{"date":"2021-07-13","close":23156.4668},{"date":"2021-07-14","close":22839.877},{"date":"2021-07-15","close":22975.5566},{"date":"2021-07-16","close":22930.3301},{"date":"2021-07-19","close":22432.8281},{"date":"2021-07-20","close":22071.0059},{"date":"2021-07-21","close":22116.2344},{"date":"2021-07-22","close":21890.0977},{"date":"2021-07-23","close":22161.4609},{"date":"2021-07-26","close":21935.3281},{"date":"2021-07-27","close":22071.0059},{"date":"2021-07-28","close":21618.7324},{"date":"2021-07-29","close":21437.8242},{"date":"2021-07-30","close":20804.6387},{"date":"2021-08-02","close":20849.8672},{"date":"2021-08-03","close":20940.3223},{"date":"2021-08-04","close":21935.3281},{"date":"2021-08-05","close":22025.7812},{"date":"2021-08-06","close":21618.7324},{"date":"2021-08-09","close":21437.8242},{"date":"2021-08-10","close":20895.0938},{"date":"2021-08-11","close":20804.6387},{"date":"2021-08-12","close":20849.8672},{"date":"2021-08-13","close":20080.998},{"date":"2021-08-17","close":19131.2227},{"date":"2021-08-18","close":19493.043},{"date":"2021-08-19","close":18498.0371},{"date":"2021-08-20","close":17910.082},{"date":"2021-08-23","close":18452.8125},{"date":"2021-08-24","close":19402.5879},{"date":"2021-08-25","close":19221.6797},{"date":"2021-08-26","close":19040.7676},{"date":"2021-08-27","close":19085.9941},{"date":"2021-08-30","close":19945.3184},{"date":"2021-08-31","close":20080.998},{"date":"2021-09-01","close":20488.0469},{"date":"2021-09-02","close":20307.1367},{"date":"2021-09-03","close":20126.2285},{"date":"2021-09-06","close":20352.3633},{"date":"2021-09-07","close":20261.9082},{"date":"2021-09-08","close":20668.957},{"date":"2021-09-09","close":20533.2734},{"date":"2021-09-10","close":20397.5918},{"date":"2021-09-13","close":20080.998},{"date":"2021-09-14","close":20488.0469},{"date":"2021-09-15","close":20488.0469},{"date":"2021-09-16","close":20261.9082},{"date":"2021-09-17","close":20442.8184},{"date":"2021-09-23","close":19628.7246},{"date":"2021-09-24","close":19266.9062},{"date":"2021-09-27","close":18859.8594},{"date":"2021-09-28","close":18362.3574},{"date":"2021-09-29","close":18271.9023},{"date":"2021-09-30","close":18543.2637},{"date":"2021-10-01","close":18090.9902},{"date":"2021-10-05","close":18000.5371},{"date":"2021-10-06","close":17231.6699},{"date":"2021-10-07","close":18181.4453},{"date":"2021-10-08","close":18000.5371},{"date":"2021-10-12","close":17593.4883},{"date":"2021-10-13","close":17819.627},{"date":"2021-10-14","close":18090.9902},{"date":"2021-10-15","close":18136.2168},{"date":"2021-10-18","close":18045.7617},{"date":"2021-10-19","close":18000.5371},{"date":"2021-10-20","close":18000.5371},{"date":"2021-10-21","close":17774.3984},{"date":"2021-10-22","close":17638.7148},{"date":"2021-10-25","close":17729.1719},{"date":"2021-10-26","close":17819.627},{"date":"2021-10-27","close":17819.627},{"date":"2021-10-28","close":17503.0352},{"date":"2021-10-29","close":17231.6699},{"date":"2021-11-01","close":17095.9863},{"date":"2021-11-02","close":17367.3516},{"date":"2021-11-03","close":17186.4395},{"date":"2021-11-04","close":16734.166},{"date":"2021-11-05","close":16598.4863},{"date":"2021-11-08","close":17548.2617},{"date":"2021-11-09","close":17412.5801},{"date":"2021-11-10","close":16915.0762},{"date":"2021-11-11","close":17141.2129},{"date":"2021-11-12","close":17276.8965},{"date":"2021-11-15","close":17050.7598},{"date":"2021-11-16","close":15874.8457},{"date":"2021-11-17","close":15467.7959},{"date":"2021-11-18","close":15422.5693},{"date":"2021-11-19","close":15558.25},{"date":"2021-11-22","close":15784.3906},{"date":"2021-11-23","close":15603.4805},{"date":"2021-11-24","close":15648.7061},{"date":"2021-11-25","close":15196.4326},{"date":"2021-11-26","close":14925.0674},{"date":"2021-11-29","close":14472.792},{"date":"2021-11-30","close":13523.0156},{"date":"2021-12-01","close":13930.0635},{"date":"2021-12-02","close":14472.792},{"date":"2021-12-03","close":14789.3838},{"date":"2021-12-06","close":14925.0674},{"date":"2021-12-07","close":15105.9775},{"date":"2021-12-08","close":14744.1572},{"date":"2021-12-09","close":14653.7021},{"date":"2021-12-10","close":14608.4746},{"date":"2021-12-13","close":14110.9746},{"date":"2021-12-14","close":14291.8828},{"date":"2021-12-15","close":13975.291},{"date":"2021-12-16","close":14065.7461},{"date":"2021-12-17","close":14246.6562},{"date":"2021-12-20","close":13884.8369},{"date":"2021-12-21","close":13975.291},{"date":"2021-12-22","close":14156.2012},{"date":"2021-12-23","close":14291.8828},{"date":"2021-12-24","close":14653.7021},{"date":"2021-12-27","close":14653.7021},{"date":"2021-12-28","close":14563.2471},{"date":"2021-12-29","close":14748.1768},{"date":"2021-12-30","close":14517.0156},{"date":"2022-01-03","close":15950.0},{"date":"2022-01-04","close":15441.665},{"date":"2022-01-05","close":15256.7354},{"date":"2022-01-06","close":15441.665},{"date":"2022-01-07","close":15765.293},{"date":"2022-01-10","close":17152.2695},{"date":"2022-01-11","close":17152.2695},{"date":"2022-01-12","close":17198.502},{"date":"2022-01-13","close":16597.4785},{"date":"2022-01-14","close":16320.084},{"date":"2022-01-17","close":16320.084},{"date":"2022-01-18","close":15580.3633},{"date":"2022-01-19","close":15719.0605},{"date":"2022-01-20","close":15996.4551},{"date":"2022-01-21","close":15903.9893},{"date":"2022-01-24","close":15164.2695},{"date":"2022-01-25","close":14794.4092},{"date":"2022-01-26","close":14794.4092},{"date":"2022-01-27","close":13962.2256},{"date":"2022-01-28","close":14840.6426},{"date":"2022-02-03","close":14933.1064},{"date":"2022-02-04","close":15302.9678},{"date":"2022-02-07","close":15164.2695},{"date":"2022-02-08","close":15164.2695},{"date":"2022-02-09","close":15164.2695},{"date":"2022-02-10","close":15302.9678},{"date":"2022-02-11","close":15071.8047},{"date":"2022-02-14","close":14424.5508},{"date":"2022-02-15","close":14008.457},{"date":"2022-02-16","close":14517.0156},{"date":"2022-02-17","close":14794.4092},{"date":"2022-02-18","close":15025.5723},{"date":"2022-02-21","close":15025.5723},{"date":"2022-02-22","close":15025.5723},{"date":"2022-02-23","close":15025.5723},{"date":"2022-02-24","close":14701.9443},{"date":"2022-02-25","close":14886.875},{"date":"2022-02-28","close":14886.875},{"date":"2022-03-02","close":15118.0371},{"date":"2022-03-03","close":15719.0605},{"date":"2022-03-04","close":15719.0605},{"date":"2022-03-07","close":16088.9199},{"date":"2022-03-08","close":15996.4551},{"date":"2022-03-10","close":15996.4551},{"date":"2022-03-11","close":16967.3418},{"date":"2022-03-14","close":16921.1055},{"date":"2022-03-15","close":16181.3838},{"date":"2022-03-16","close":16181.3838},{"date":"2022-03-17","close":18446.7773},{"date":"2022-03-18","close":18308.084},{"date":"2022-03-21","close":18308.084},{"date":"2022-03-22","close":17938.2227},{"date":"2022-03-23","close":18261.8496},{"date":"2022-03-24","close":18354.3145},{"date":"2022-03-25","close":17984.4551},{"date":"2022-03-28","close":18123.1523},{"date":"2022-03-29","close":17799.5254},{"date":"2022-03-30","close":17753.293},{"date":"2022-03-31","close":17707.0605},{"date":"2022-04-01","close":17660.8262},{"date":"2022-04-04","close":17290.9668},{"date":"2022-04-05","close":17013.5723},{"date":"2022-04-06","close":16921.1055},{"date":"2022-04-07","close":16412.5488},{"date":"2022-04-08","close":16597.4785},{"date":"2022-04-11","close":16874.875},{"date":"2022-04-12","close":16689.9453},{"date":"2022-04-13","close":16828.6406},{"date":"2022-04-14","close":17013.5723},{"date":"2022-04-15","close":16921.1055},{"date":"2022-04-18","close":16736.1758},{"date":"2022-04-19","close":16597.4785},{"date":"2022-04-20","close":16458.7812},{"date":"2022-04-21","close":16782.4102},{"date":"2022-04-22","close":16967.3418},{"date":"2022-04-25","close":16227.6182},{"date":"2022-04-26","close":16042.6895},{"date":"2022-04-27","close":15626.5977},{"date":"2022-04-28","close":16181.3838},{"date":"2022-04-29","close":16458.7812},{"date":"2022-05-02","close":16689.9453},{"date":"2022-05-03","close":16181.3838},{"date":"2022-05-04","close":15857.7588},{"date":"2022-05-06","close":15903.9893},{"date":"2022-05-09","close":16500.0},{"date":"2022-05-10","close":15996.4551},{"date":"2022-05-11","close":15349.2002},{"date":"2022-05-12","close":14563.248},{"date":"2022-05-13","close":14378.3184},{"date":"2022-05-16","close":14285.8525},{"date":"2022-05-17","close":14193.3877},{"date":"2022-05-18","close":14008.457},{"date":"2022-05-19","close":13731.0625},{"date":"2022-05-20","close":13592.3643},{"date":"2022-05-23","close":13361.2012},{"date":"2022-05-24","close":13268.7363},{"date":"2022-05-25","close":13407.4336},{"date":"2022-05-26","close":13499.8994},{"date":"2022-05-27","close":13592.3643},{"date":"2022-05-30","close":13684.8291},{"date":"2022-05-31","close":13638.5967},{"date":"2022-06-02","close":13361.2012},{"date":"2022-06-03","close":13592.3643},{"date":"2022-06-07","close":13314.9688},{"date":"2022-06-08","close":13268.7363},{"date":"2022-06-09","close":13268.7363},{"date":"2022-06-10","close":13777.2939},{"date":"2022-06-13","close":13407.4336},{"date":"2022-06-14","close":12760.1787},{"date":"2022-06-15","close":12112.9238},{"date":"2022-06-16","close":11743.0625},{"date":"2022-06-17","close":12344.0869},{"date":"2022-06-20","close":11881.7607},{"date":"2022-06-21","close":11974.2256},{"date":"2022-06-22","close":11049.5752},{"date":"2022-06-23","close":10171.1562},{"date":"2022-06-24","close":11095.8076},{"date":"2022-06-27","close":11280.7373},{"date":"2022-06-28","close":11280.7373},{"date":"2022-06-29","close":11234.5049},{"date":"2022-06-30","close":12020.458},{"date":"2022-07-01","close":11974.2256},{"date":"2022-07-04","close":11049.5752},{"date":"2022-07-05","close":11373.2021},{"date":"2022-07-06","close":10818.4121},{"date":"2022-07-07","close":11142.04},{"date":"2022-07-08","close":11234.5049},{"date":"2022-07-11","close":11003.3428},{"date":"2022-07-12","close":10679.7148},{"date":"2022-07-13","close":10633.4824},{"date":"2022-07-14","close":10725.9473},{"date":"2022-07-15","close":10448.5518},{"date":"2022-07-18","close":10772.1807},{"date":"2022-07-19","close":10725.9473},{"date":"2022-07-20","close":10910.8779},{"date":"2022-07-21","close":10910.8779},{"date":"2022-07-22","close":11003.3428},{"date":"2022-07-25","close":11049.5752},{"date":"2022-07-26","close":11095.8076},{"date":"2022-07-27","close":11049.5752},{"date":"2022-07-28","close":11003.3428},{"date":"2022-07-29","close":11188.2725},{"date":"2022-08-01","close":11373.2021},{"date":"2022-08-02","close":11142.04},{"date":"2022-08-03","close":11280.7373},{"date":"2022-08-04","close":11234.5049},{"date":"2022-08-05","close":11881.7607},{"date":"2022-08-08","close":11927.9941},{"date":"2022-08-09","close":11650.5977},{"date":"2022-08-10","close":11927.9941},{"date":"2022-08-11","close":12159.1562},{"date":"2022-08-12","close":12344.0869},{"date":"2022-08-16","close":11974.2256},{"date":"2022-08-17","close":11604.3652},{"date":"2022-08-18","close":11511.8994},{"date":"2022-08-19","close":11419.4355},{"date":"2022-08-22","close":11142.04},{"date":"2022-08-23","close":10910.8779},{"date":"2022-08-24","close":11003.3428},{"date":"2022-08-25","close":11234.5049},{"date":"2022-08-26","close":12297.8545},{"date":"2022-08-29","close":11696.8311},{"date":"2022-08-30","close":11650.5977},{"date":"2022-08-31","close":11696.8311},{"date":"2022-09-01","close":11142.04},{"date":"2022-09-02","close":11835.5283},{"date":"2022-09-05","close":11789.2959},{"date":"2022-09-06","close":11511.8994},{"date":"2022-09-07","close":11095.8076},{"date":"2022-09-08","close":11095.8076},{"date":"2022-09-13","close":11373.2021},{"date":"2022-09-14","close":11095.8076},{"date":"2022-09-15","close":11234.5049},{"date":"2022-09-16","close":11095.8076},{"date":"2022-09-19","close":10587.249},{"date":"2022-09-20","close":10633.4824},{"date":"2022-09-21","close":10448.5518},{"date":"2022-09-22","close":9939.9941},{"date":"2022-09-23","close":9523.9014},{"date":"2022-09-26","close":8969.1113},{"date":"2022-09-27","close":8969.1113},{"date":"2022-09-28","close":8682.4697},{"date":"2022-09-29","close":8580.7588},{"date":"2022-09-30","close":8386.582},{"date":"2022-10-04","close":8590.0049},{"date":"2022-10-05","close":8442.0605},{"date":"2022-10-06","close":8571.5107},{"date":"2022-10-07","close":8488.293},{"date":"2022-10-11","close":8164.6655},{"date":"2022-10-12","close":8451.3066},{"date":"2022-10-13","close":8109.187},{"date":"2022-10-14","close":8358.8418},{"date":"2022-10-17","close":8294.1172},{"date":"2022-10-18","close":8663.9766},{"date":"2022-10-19","close":8405.0742},{"date":"2022-10-20","close":8284.8691},{"date":"2022-10-21","close":8053.7075},{"date":"2022-10-24","close":8405.0742},{"date":"2022-10-25","close":8173.9111},{"date":"2022-10-26","close":7961.2432},{"date":"2022-10-27","close":8331.1016},{"date":"2022-10-28","close":8294.1172},{"date":"2022-10-31","close":8155.4189},{"date":"2022-11-01","close":8358.8418},{"date":"2022-11-02","close":8266.377},{"date":"2022-11-03","close":8488.293},{"date":"2022-11-04","close":8469.7988},{"date":"2022-11-07","close":8645.4834},{"date":"2022-11-08","close":8922.8789},{"date":"2022-11-09","close":8858.1533},{"date":"2022-11-10","close":8784.1807},{"date":"2022-11-11","close":9089.3164},{"date":"2022-11-14","close":8996.8506},{"date":"2022-11-15","close":9191.0273},{"date":"2022-11-16","close":9033.8359},{"date":"2022-11-17","close":8793.4268},{"date":"2022-11-18","close":9024.5898},{"date":"2022-11-21","close":8516.0312},{"date":"2022-11-22","close":9144.7939},{"date":"2022-11-23","close":9431.4375},{"date":"2022-11-24","close":9385.2051},{"date":"2022-11-25","close":9338.9717},{"date":"2022-11-28","close":8932.125},{"date":"2022-11-29","close":9015.3438},{"date":"2022-11-30","close":9431.4375},{"date":"2022-12-01","close":10725.9473},{"date":"2022-12-02","close":10032.46},{"date":"2022-12-05","close":10171.1562},{"date":"2022-12-06","close":9708.8311},{"date":"2022-12-07","close":9662.5986},{"date":"2022-12-08","close":9523.9014},{"date":"2022-12-09","close":9477.668},{"date":"2022-12-12","close":9228.0137},{"date":"2022-12-13","close":9052.3311},{"date":"2022-12-14","close":9061.5762},{"date":"2022-12-15","close":8950.6182},{"date":"2022-12-16","close":9080.0684},{"date":"2022-12-19","close":8802.6729},{"date":"2022-12-20","close":8663.9766},{"date":"2022-12-21","close":8626.9912},{"date":"2022-12-22","close":8571.5107},{"date":"2022-12-23","close":8368.0879},{"date":"2022-12-26","close":8238.6367},{"date":"2022-12-27","close":8247.8848},{"date":"2022-12-28","close":8333.999},{"date":"2022-12-29","close":8123.4951},{"date":"2023-01-02","close":7731.1948},{"date":"2023-01-03","close":7702.4897},{"date":"2023-01-04","close":7912.9927},{"date":"2023-01-05","close":8448.8184},{"date":"2023-01-06","close":8410.5449},{"date":"2023-01-09","close":8544.501},{"date":"2023-01-10","close":8630.6172},{"date":"2023-01-11","close":8544.501},{"date":"2023-01-12","close":8496.6602},{"date":"2023-01-13","close":8515.7959},{"date":"2023-01-16","close":8496.6602},{"date":"2023-01-17","close":8477.5234},{"date":"2023-01-18","close":8324.4297},{"date":"2023-01-19","close":8381.8398},{"date":"2023-01-20","close":8640.1846},{"date":"2023-01-25","close":8688.0264},{"date":"2023-01-26","close":8783.709},{"date":"2023-01-27","close":8831.5508},{"date":"2023-01-30","close":8812.4131},{"date":"2023-01-31","close":8783.709},{"date":"2023-02-01","close":8755.0039},{"date":"2023-02-02","close":8783.709},{"date":"2023-02-03","close":8783.709},{"date":"2023-02-06","close":8688.0264},{"date":"2023-02-07","close":8688.0264},{"date":"2023-02-08","close":8927.2344},{"date":"2023-02-09","close":8869.8232},{"date":"2023-02-10","close":8707.1621},{"date":"2023-02-13","close":8688.0264},{"date":"2023-02-14","close":8707.1621},{"date":"2023-02-15","close":8420.1123},{"date":"2023-02-16","close":8324.4297},{"date":"2023-02-17","close":8324.4297},{"date":"2023-02-20","close":8400.9766},{"date":"2023-02-21","close":8755.0039},{"date":"2023-02-22","close":8496.6602},{"date":"2023-02-23","close":8783.709},{"date":"2023-02-24","close":8458.3857},{"date":"2023-02-27","close":8238.3164},{"date":"2023-02-28","close":8247.8838},{"date":"2023-03-02","close":8381.8398},{"date":"2023-03-03","close":8410.5449},{"date":"2023-03-06","close":8324.4297},{"date":"2023-03-07","close":8448.8184},{"date":"2023-03-08","close":8324.4297},{"date":"2023-03-09","close":8372.2705},{"date":"2023-03-10","close":8228.7461},{"date":"2023-03-13","close":7970.4023},{"date":"2023-03-14","close":7549.397},{"date":"2023-03-15","close":7578.1016},{"date":"2023-03-16","close":7482.4185},{"date":"2023-03-17","close":7721.6265},{"date":"2023-03-20","close":7654.6479},{"date":"2023-03-21","close":7549.397},{"date":"2023-03-22","close":7367.5991},{"date":"2023-03-23","close":7157.0962},{"date":"2023-03-24","close":7243.2114},{"date":"2023-03-27","close":7176.2329},{"date":"2023-03-28","close":7185.8008},{"date":"2023-03-29","close":7109.2544},{"date":"2023-03-30","close":7233.6426},{"date":"2023-03-31","close":7204.9375},{"date":"2023-04-03","close":7425.0088},{"date":"2023-04-04","close":7472.8506},{"date":"2023-04-05","close":7501.5552},{"date":"2023-04-06","close":7262.3472},{"date":"2023-04-07","close":7262.3472},{"date":"2023-04-10","close":7032.708},{"date":"2023-04-11","close":7128.3911},{"date":"2023-04-12","close":7415.4409},{"date":"2023-04-13","close":7338.894},{"date":"2023-04-14","close":7779.0361},{"date":"2023-04-17","close":7635.5122},{"date":"2023-04-18","close":7587.6704},{"date":"2023-04-19","close":7750.3311},{"date":"2023-04-20","close":7568.5337},{"date":"2023-04-21","close":7568.5337},{"date":"2023-04-24","close":7396.3042},{"date":"2023-04-25","close":7310.189},{"date":"2023-04-26","close":7271.916},{"date":"2023-04-27","close":7271.916},{"date":"2023-04-28","close":7377.167},{"date":"2023-05-02","close":7377.167},{"date":"2023-05-03","close":7310.189},{"date":"2023-05-04","close":7300.6211},{"date":"2023-05-08","close":7482.4185},{"date":"2023-05-09","close":7491.9873},{"date":"2023-05-10","close":7444.1455},{"date":"2023-05-11","close":7578.1016},{"date":"2023-05-12","close":7482.4185},{"date":"2023-05-15","close":7338.894},{"date":"2023-05-16","close":7224.0747},{"date":"2023-05-17","close":7271.916},{"date":"2023-05-18","close":7358.0303},{"date":"2023-05-19","close":7425.0088},{"date":"2023-05-22","close":7836.4463},{"date":"2023-05-23","close":7712.0586},{"date":"2023-05-24","close":7979.9707},{"date":"2023-05-25","close":7941.6973},{"date":"2023-05-26","close":7750.3311},{"date":"2023-05-30","close":7855.583},{"date":"2023-05-31","close":7731.1948},{"date":"2023-06-01","close":7855.583},{"date":"2023-06-02","close":7884.2881},{"date":"2023-06-05","close":7979.9707},{"date":"2023-06-07","close":7922.5605},{"date":"2023-06-08","close":7884.2881},{"date":"2023-06-09","close":7846.0142},{"date":"2023-06-12","close":7807.7417},{"date":"2023-06-13","close":7836.4463},{"date":"2023-06-14","close":7712.0586},{"date":"2023-06-15","close":7625.9434},{"date":"2023-06-16","close":7951.2661},{"date":"2023-06-19","close":8247.8838},{"date":"2023-06-20","close":8094.7905},{"date":"2023-06-21","close":8123.4951},{"date":"2023-06-22","close":7941.6973},{"date":"2023-06-23","close":7654.6479},{"date":"2023-06-26","close":8037.3809},{"date":"2023-06-27","close":8228.7461},{"date":"2023-06-28","close":8333.999},{"date":"2023-06-29","close":7979.9707},{"date":"2023-06-30","close":8075.6543},{"date":"2023-07-03","close":8257.4521},{"date":"2023-07-04","close":8123.4951},{"date":"2023-07-05","close":7903.4248},{"date":"2023-07-06","close":7712.0586},{"date":"2023-07-07","close":7463.2827},{"date":"2023-07-10","close":7750.3311},{"date":"2023-07-11","close":7779.0361},{"date":"2023-07-12","close":7759.8999},{"date":"2023-07-13","close":7712.0586},{"date":"2023-07-14","close":7750.3311},{"date":"2023-07-17","close":8295.7256},{"date":"2023-07-18","close":7855.583},{"date":"2023-07-19","close":7740.7632},{"date":"2023-07-20","close":7731.1948},{"date":"2023-07-21","close":7645.0801},{"date":"2023-07-24","close":7453.7134},{"date":"2023-07-25","close":7386.7354},{"date":"2023-07-26","close":6994.4351},{"date":"2023-07-27","close":7233.6426},{"date":"2023-07-28","close":7310.189},{"date":"2023-07-31","close":7463.2827},{"date":"2023-08-01","close":7367.5991},{"date":"2023-08-02","close":7310.189},{"date":"2023-08-03","close":7176.2329},{"date":"2023-08-04","close":7185.8008},{"date":"2023-08-07","close":7109.2544},{"date":"2023-08-08","close":7032.708},{"date":"2023-08-09","close":7080.5498},{"date":"2023-08-10","close":7185.8008},{"date":"2023-08-11","close":7214.5054},{"date":"2023-08-14","close":7128.3911},{"date":"2023-08-16","close":7023.1401},{"date":"2023-08-17","close":7013.5713},{"date":"2023-08-18","close":7004.0034},{"date":"2023-08-21","close":6994.4351},{"date":"2023-08-22","close":6975.2983},{"date":"2023-08-23","close":6965.7295},{"date":"2023-08-24","close":6927.457},{"date":"2023-08-25","close":6965.7295},{"date":"2023-08-28","close":7070.9819},{"date":"2023-08-29","close":7080.5498},{"date":"2023-08-30","close":7099.6865},{"date":"2023-08-31","close":7166.6646},{"date":"2023-09-01","close":7157.0962},{"date":"2023-09-04","close":7128.3911},{"date":"2023-09-05","close":7061.4131},{"date":"2023-09-06","close":6946.5933},{"date":"2023-09-07","close":6917.8882},{"date":"2023-09-08","close":6956.1616},{"date":"2023-09-11","close":7128.3911},{"date":"2023-09-12","close":7166.6646},{"date":"2023-09-13","close":7157.0962},{"date":"2023-09-14","close":7204.9375},{"date":"2023-09-15","close":7434.5767},{"date":"2023-09-18","close":7243.2114},{"date":"2023-09-19","close":7271.916},{"date":"2023-09-20","close":7329.3257},{"date":"2023-09-21","close":7061.4131},{"date":"2023-09-22","close":7032.708},{"date":"2023-09-25","close":6927.457},{"date":"2023-09-26","close":6793.5},{"date":"2023-09-27","close":6898.752},{"date":"2023-10-04","close":6831.7739},{"date":"2023-10-05","close":6812.6367},{"date":"2023-10-06","close":6822.2056},{"date":"2023-10-10","close":6793.5},{"date":"2023-10-11","close":6850.9106},{"date":"2023-10-12","close":6927.457},{"date":"2023-10-13","close":6803.0688},{"date":"2023-10-16","close":6803.0688},{"date":"2023-10-17","close":6870.0464},{"date":"2023-10-18","close":6889.1831},{"date":"2023-10-19","close":6812.6367},{"date":"2023-10-20","close":6755.2275},{"date":"2023-10-23","close":6697.8169},{"date":"2023-10-24","close":6755.2275},{"date":"2023-10-25","close":6870.0464},{"date":"2023-10-26","close":6726.522},{"date":"2023-10-27","close":6707.3857},{"date":"2023-10-30","close":6726.522},{"date":"2023-10-31","close":6678.6807},{"date":"2023-11-01","close":6745.6587},{"date":"2023-11-02","close":6726.522},{"date":"2023-11-03","close":6831.7739},{"date":"2023-11-06","close":6898.752},{"date":"2023-11-07","close":6831.7739},{"date":"2023-11-08","close":6831.7739},{"date":"2023-11-09","close":6898.752},{"date":"2023-11-10","close":6889.1831},{"date":"2023-11-13","close":6803.0688},{"date":"2023-11-14","close":6860.4785},{"date":"2023-11-15","close":6975.2983},{"date":"2023-11-16","close":7013.5713},{"date":"2023-11-17","close":7004.0034},{"date":"2023-11-20","close":7061.4131},{"date":"2023-11-21","close":7070.9819},{"date":"2023-11-22","close":7166.6646},{"date":"2023-11-23","close":7118.8228},{"date":"2023-11-24","close":7147.5283},{"date":"2023-11-27","close":7147.5283},{"date":"2023-11-28","close":7128.3911},{"date":"2023-11-29","close":7051.8447},{"date":"2023-11-30","close":7032.708},{"date":"2023-12-01","close":7013.5713},{"date":"2023-12-04","close":7032.708},{"date":"2023-12-05","close":7023.1401},{"date":"2023-12-06","close":6994.4351},{"date":"2023-12-07","close":6984.8667},{"date":"2023-12-08","close":6994.4351},{"date":"2023-12-11","close":6908.3203},{"date":"2023-12-12","close":6965.7295},{"date":"2023-12-13","close":6937.0249},{"date":"2023-12-14","close":6889.1831},{"date":"2023-12-15","close":6879.6152},{"date":"2023-12-18","close":6850.9106},{"date":"2023-12-19","close":6745.6587},{"date":"2023-12-20","close":6860.4785},{"date":"2023-12-21","close":6870.0464},{"date":"2023-12-22","close":6879.6152},{"date":"2023-12-26","close":6898.752},{"date":"2023-12-27","close":6956.9692},{"date":"2023-12-28","close":7005.4839},{"date":"2024-01-02","close":7024.8896},{"date":"2024-01-03","close":6986.0776},{"date":"2024-01-04","close":6927.8608},{"date":"2024-01-05","close":6889.0488},{"date":"2024-01-08","close":6918.1577},{"date":"2024-01-09","close":6966.6719},{"date":"2024-01-10","close":6947.2666},{"date":"2024-01-11","close":7141.3237},{"date":"2024-01-12","close":6976.375},{"date":"2024-01-15","close":6898.752},{"date":"2024-01-16","close":6811.4258},{"date":"2024-01-17","close":6578.5566},{"date":"2024-01-18","close":6685.2886},{"date":"2024-01-19","close":6646.4766},{"date":"2024-01-22","close":6617.3682},{"date":"2024-01-23","close":6588.2598},{"date":"2024-01-24","close":6539.7451},{"date":"2024-01-25","close":6694.9912},{"date":"2024-01-26","close":6792.02},{"date":"2024-01-29","close":7131.6211},{"date":"2024-01-30","close":7151.0269},{"date":"2024-01-31","close":7151.0269},{"date":"2024-02-01","close":7490.6279},{"date":"2024-02-02","close":7403.3022},{"date":"2024-02-05","close":7432.4106},{"date":"2024-02-06","close":7374.1934},{"date":"2024-02-07","close":7500.3311},{"date":"2024-02-08","close":7432.4106},{"date":"2024-02-13","close":7286.8672},{"date":"2024-02-14","close":7345.085},{"date":"2024-02-15","close":7286.8672},{"date":"2024-02-16","close":7354.7876},{"date":"2024-02-19","close":7383.896},{"date":"2024-02-20","close":7383.896},{"date":"2024-02-21","close":7335.3818},{"date":"2024-02-22","close":7151.0269},{"date":"2024-02-23","close":7034.5923},{"date":"2024-02-26","close":6966.6719},{"date":"2024-02-27","close":6879.3462},{"date":"2024-02-28","close":6889.0488},{"date":"2024-02-29","close":7015.1865},{"date":"2024-03-04","close":6966.6719},{"date":"2024-03-05","close":6869.6431},{"date":"2024-03-06","close":6840.5347},{"date":"2024-03-07","close":6801.7231},{"date":"2024-03-08","close":6859.9404},{"date":"2024-03-11","close":6704.6943},{"date":"2024-03-12","close":6733.8027},{"date":"2024-03-13","close":6694.9912},{"date":"2024-03-14","close":6646.4766},{"date":"2024-03-15","close":6597.9624},{"date":"2024-03-18","close":6597.9624},{"date":"2024-03-19","close":6597.9624},{"date":"2024-03-20","close":6617.3682},{"date":"2024-03-21","close":6665.8828},{"date":"2024-03-22","close":6665.8828},{"date":"2024-03-25","close":6539.7451},{"date":"2024-03-26","close":6549.4478},{"date":"2024-03-27","close":6520.3394},{"date":"2024-03-28","close":6530.0425},{"date":"2024-03-29","close":6559.1509},{"date":"2024-04-01","close":6578.5566},{"date":"2024-04-02","close":6588.2598},{"date":"2024-04-03","close":6578.5566},{"date":"2024-04-04","close":6588.2598},{"date":"2024-04-05","close":6539.7451},{"date":"2024-04-08","close":6335.9844},{"date":"2024-04-09","close":6355.3906},{"date":"2024-04-11","close":6297.1729},{"date":"2024-04-12","close":6132.2241},{"date":"2024-04-15","close":6190.4414},{"date":"2024-04-16","close":6093.4126},{"date":"2024-04-17","close":5976.9775},{"date":"2024-04-18","close":6083.7095},{"date":"2024-04-19","close":6103.1152},{"date":"2024-04-22","close":6258.3618},{"date":"2024-04-23","close":6287.4702},{"date":"2024-04-24","close":6229.2529},{"date":"2024-04-25","close":6258.3618},{"date":"2024-04-26","close":6287.4702},{"date":"2024-04-29","close":6413.6074},{"date":"2024-04-30","close":6481.5278},{"date":"2024-05-02","close":6462.1221},{"date":"2024-05-03","close":6403.9048},{"date":"2024-05-07","close":6413.6074},{"date":"2024-05-08","close":6442.7163},{"date":"2024-05-09","close":6413.6074},{"date":"2024-05-10","close":6384.499},{"date":"2024-05-13","close":6413.6074},{"date":"2024-05-14","close":6627.0713},{"date":"2024-05-16","close":6627.0713},{"date":"2024-05-17","close":6597.9624},{"date":"2024-05-20","close":6636.7739},{"date":"2024-05-21","close":6685.2886},{"date":"2024-05-22","close":6830.832},{"date":"2024-05-23","close":6772.6143},{"date":"2024-05-24","close":6694.9912},{"date":"2024-05-27","close":6665.8828},{"date":"2024-05-28","close":6724.1001},{"date":"2024-05-29","close":6646.4766},{"date":"2024-05-30","close":6520.3394},{"date":"2024-05-31","close":6597.9624},{"date":"2024-06-03","close":6636.7739},{"date":"2024-06-04","close":6694.9912},{"date":"2024-06-05","close":6733.8027},{"date":"2024-06-07","close":6704.6943},{"date":"2024-06-10","close":6656.1797},{"date":"2024-06-11","close":6656.1797},{"date":"2024-06-12","close":6675.5859},{"date":"2024-06-13","close":6733.8027},{"date":"2024-06-14","close":6656.1797},{"date":"2024-06-17","close":6694.9912},{"date":"2024-06-18","close":6675.5859},{"date":"2024-06-19","close":6597.9624},{"date":"2024-06-20","close":6627.0713},{"date":"2024-06-21","close":6627.0713},{"date":"2024-06-24","close":6520.3394},{"date":"2024-06-25","close":6568.8535},{"date":"2024-06-26","close":6500.9331},{"date":"2024-06-27","close":6471.8247},{"date":"2024-06-28","close":6491.2305},{"date":"2024-07-01","close":6481.5278},{"date":"2024-07-02","close":6433.0137},{"date":"2024-07-03","close":6365.0933},{"date":"2024-07-04","close":6238.9556},{"date":"2024-07-05","close":6277.7671},{"date":"2024-07-08","close":6200.144},{"date":"2024-07-09","close":6209.8472},{"date":"2024-07-10","close":6258.3618},{"date":"2024-07-11","close":6190.4414},{"date":"2024-07-12","close":6268.0645},{"date":"2024-07-15","close":6403.9048},{"date":"2024-07-16","close":6588.2598},{"date":"2024-07-17","close":6821.1284},{"date":"2024-07-18","close":6753.209},{"date":"2024-07-19","close":6636.7739},{"date":"2024-07-22","close":6559.1509},{"date":"2024-07-23","close":6559.1509},{"date":"2024-07-24","close":6597.9624},{"date":"2024-07-25","close":6433.0137},{"date":"2024-07-26","close":6617.3682},{"date":"2024-07-29","close":6898.752},{"date":"2024-07-30","close":7121.9185},{"date":"2024-07-31","close":7141.3237},{"date":"2024-08-01","close":7063.7007},{"date":"2024-08-02","close":6840.5347},{"date":"2024-08-05","close":6112.8184},{"date":"2024-08-06","close":6326.2812},{"date":"2024-08-07","close":6335.9844},{"date":"2024-08-08","close":6578.5566},{"date":"2024-08-09","close":6811.4258},{"date":"2024-08-12","close":6986.0776},{"date":"2024-08-13","close":6976.375},{"date":"2024-08-14","close":6927.8608},{"date":"2024-08-16","close":6879.3462},{"date":"2024-08-19","close":6908.4546},{"date":"2024-08-20","close":7063.7007},{"date":"2024-08-21","close":7189.8384},{"date":"2024-08-22","close":7073.4038},{"date":"2024-08-23","close":7092.8096},{"date":"2024-08-26","close":7209.2441},{"date":"2024-08-27","close":7112.2153},{"date":"2024-08-28","close":6976.375},{"date":"2024-08-29","close":6986.0776},{"date":"2024-08-30","close":6986.0776},{"date":"2024-09-02","close":6918.1577},{"date":"2024-09-03","close":6956.9692},{"date":"2024-09-04","close":6743.5054},{"date":"2024-09-05","close":6724.1001},{"date":"2024-09-06","close":6646.4766},{"date":"2024-09-09","close":6714.397},{"date":"2024-09-10","close":6597.9624},{"date":"2024-09-11","close":6617.3682},{"date":"2024-09-12","close":6733.8027},{"date":"2024-09-13","close":6801.7231},{"date":"2024-09-19","close":6850.2378},{"date":"2024-09-20","close":6859.9404},{"date":"2024-09-23","close":6694.9912},{"date":"2024-09-24","close":6821.1284},{"date":"2024-09-25","close":6724.1001},{"date":"2024-09-26","close":6792.02},{"date":"2024-09-27","close":6772.6143},{"date":"2024-09-30","close":6772.6143},{"date":"2024-10-02","close":6665.8828},{"date":"2024-10-04","close":6665.8828},{"date":"2024-10-07","close":6733.8027},{"date":"2024-10-08","close":6753.209},{"date":"2024-10-10","close":6685.2886},{"date":"2024-10-11","close":6704.6943},{"date":"2024-10-14","close":6724.1001},{"date":"2024-10-15","close":6694.9912},{"date":"2024-10-16","close":6675.5859},{"date":"2024-10-17","close":6675.5859},{"date":"2024-10-18","close":6617.3682},{"date":"2024-10-21","close":6724.1001},{"date":"2024-10-22","close":6646.4766},{"date":"2024-10-23","close":6588.2598},{"date":"2024-10-24","close":6539.7451},{"date":"2024-10-25","close":6588.2598},{"date":"2024-10-28","close":6559.1509},{"date":"2024-10-29","close":6636.7739},{"date":"2024-10-30","close":6588.2598},{"date":"2024-10-31","close":6549.4478},{"date":"2024-11-01","close":6530.0425},{"date":"2024-11-04","close":6530.0425},{"date":"2024-11-05","close":6549.4478},{"date":"2024-11-06","close":6656.1797},{"date":"2024-11-07","close":6656.1797},{"date":"2024-11-08","close":6549.4478},{"date":"2024-11-11","close":6471.8247},{"date":"2024-11-12","close":6898.752},{"date":"2024-11-13","close":6452.4194},{"date":"2024-11-14","close":7180.1357},{"date":"2024-11-15","close":6840.5347},{"date":"2024-11-18","close":6918.1577},{"date":"2024-11-19","close":6792.02},{"date":"2024-11-20","close":6491.2305},{"date":"2024-11-21","close":6656.1797},{"date":"2024-11-22","close":6636.7739},{"date":"2024-11-25","close":6801.7231},{"date":"2024-11-26","close":6792.02},{"date":"2024-11-27","close":6782.3174},{"date":"2024-11-28","close":6772.6143},{"date":"2024-11-29","close":6685.2886},{"date":"2024-12-02","close":6617.3682},{"date":"2024-12-03","close":6675.5859},{"date":"2024-12-04","close":6559.1509},{"date":"2024-12-05","close":6355.3906},{"date":"2024-12-06","close":6355.3906},{"date":"2024-12-09","close":5957.5723},{"date":"2024-12-10","close":6335.9844},{"date":"2024-12-11","close":6500.9331},{"date":"2024-12-12","close":6559.1509},{"date":"2024-12-13","close":6656.1797},{"date":"2024-12-16","close":6568.8535},{"date":"2024-12-17","close":6471.8247},{"date":"2024-12-18","close":6578.5566},{"date":"2024-12-19","close":6549.4478},{"date":"2024-12-20","close":6365.0933},{"date":"2024-12-23","close":6481.5278},{"date":"2024-12-24","close":6433.0137},{"date":"2024-12-26","close":6365.0933},{"date":"2024-12-27","close":6187.7378},{"date":"2024-12-30","close":6296.1216},{"date":"2025-01-02","close":6305.9746},{"date":"2025-01-03","close":6374.9463},{"date":"2025-01-06","close":6503.0361},{"date":"2025-01-07","close":6493.1831},{"date":"2025-01-08","close":6453.771},{"date":"2025-01-09","close":6434.0645},{"date":"2025-01-10","close":6493.1831},{"date":"2025-01-13","close":6384.7993},{"date":"2025-01-14","close":6384.7993},{"date":"2025-01-15","close":6266.562},{"date":"2025-01-16","close":6266.562},{"date":"2025-01-17","close":6177.8843},{"date":"2025-01-20","close":6138.4722},{"date":"2025-01-21","close":6138.4722},{"date":"2025-01-22","close":6148.3252},{"date":"2025-01-23","close":6148.3252},{"date":"2025-01-24","close":6197.5908},{"date":"2025-01-31","close":6069.5005},{"date":"2025-02-03","close":5941.4106},{"date":"2025-02-04","close":5951.2637},{"date":"2025-02-05","close":5980.8228},{"date":"2025-02-06","close":6177.8843},{"date":"2025-02-07","close":6158.1782},{"date":"2025-02-10","close":6079.3535},{"date":"2025-02-11","close":6168.0312},{"date":"2025-02-12","close":6079.3535},{"date":"2025-02-13","close":6325.6807},{"date":"2025-02-14","close":6237.0029},{"date":"2025-02-17","close":6187.7378},{"date":"2025-02-18","close":6345.3867},{"date":"2025-02-19","close":6374.9463},{"date":"2025-02-20","close":6394.6523},{"date":"2025-02-21","close":6424.2114},{"date":"2025-02-24","close":6404.5054},{"date":"2025-02-25","close":6434.0645},{"date":"2025-02-26","close":6414.3584},{"date":"2025-02-27","close":6404.5054},{"date":"2025-02-28","close":6325.6807},{"date":"2025-03-04","close":6177.8843},{"date":"2025-03-05","close":6325.6807},{"date":"2025-03-06","close":6345.3867},{"date":"2025-03-07","close":6365.0933},{"date":"2025-03-10","close":6246.856},{"date":"2025-03-11","close":6207.4438},{"date":"2025-03-12","close":6227.1499},{"date":"2025-03-13","close":6177.8843},{"date":"2025-03-14","close":6187.7378},{"date":"2025-03-17","close":6187.7378},{"date":"2025-03-18","close":6177.8843},{"date":"2025-03-19","close":6197.5908},{"date":"2025-03-20","close":6197.5908},{"date":"2025-03-21","close":6187.7378},{"date":"2025-03-24","close":6108.9131},{"date":"2025-03-25","close":6118.7661},{"date":"2025-03-26","close":6049.7944},{"date":"2025-03-27","close":6049.7944},{"date":"2025-03-28","close":6000.5288},{"date":"2025-03-31","close":5714.7896},{"date":"2025-04-01","close":5842.8794},{"date":"2025-04-02","close":5813.3203},{"date":"2025-04-03","close":5823.1733},{"date":"2025-04-04","close":6187.7378},{"date":"2025-04-07","close":6000.5288},{"date":"2025-04-08","close":6384.7993},{"date":"2025-04-09","close":6128.6191},{"date":"2025-04-10","close":6286.2686},{"date":"2025-04-11","close":6305.9746},{"date":"2025-04-14","close":6473.4771},{"date":"2025-04-15","close":6552.3018},{"date":"2025-04-16","close":6414.3584},{"date":"2025-04-17","close":6581.8608},{"date":"2025-04-18","close":6897.1597},{"date":"2025-04-21","close":7104.0747},{"date":"2025-04-22","close":6926.7188},{"date":"2025-04-23","close":7064.6621},{"date":"2025-04-24","close":7113.9277},{"date":"2025-04-25","close":7123.7808},{"date":"2025-04-28","close":7310.9893},{"date":"2025-04-29","close":7291.2832},{"date":"2025-04-30","close":7094.2212},{"date":"2025-05-02","close":7015.3965},{"date":"2025-05-07","close":7192.7524},{"date":"2025-05-08","close":7123.7808},{"date":"2025-05-09","close":7104.0747},{"date":"2025-05-12","close":7488.3447},{"date":"2025-05-13","close":7360.2549},{"date":"2025-05-14","close":7429.2261},{"date":"2025-05-15","close":7478.4917},{"date":"2025-05-16","close":7537.6104},{"date":"2025-05-19","close":7606.582},{"date":"2025-05-20","close":7596.7285},{"date":"2025-05-21","close":7734.6719},{"date":"2025-05-22","close":7567.1694},{"date":"2025-05-23","close":7921.8804},{"date":"2025-05-26","close":8079.5298},{"date":"2025-05-27","close":8335.71},{"date":"2025-05-28","close":8187.9141},{"date":"2025-05-29","close":8227.3262},{"date":"2025-05-30","close":8178.0605},{"date":"2025-06-02","close":8030.2646},{"date":"2025-06-04","close":8641.1562},{"date":"2025-06-05","close":8848.0703},{"date":"2025-06-09","close":8690.4209},{"date":"2025-06-10","close":8700.2744},{"date":"2025-06-11","close":8828.3643},{"date":"2025-06-12","close":8759.3926},{"date":"2025-06-13","close":8463.7998},{"date":"2025-06-16","close":8700.2744},{"date":"2025-06-17","close":8631.3027},{"date":"2025-06-18","close":8552.4775},{"date":"2025-06-19","close":8621.4492},{"date":"2025-06-20","close":8601.7432},{"date":"2025-06-23","close":8365.2695},{"date":"2025-06-24","close":8444.0938},{"date":"2025-06-25","close":8572.1846},{"date":"2025-06-26","close":8355.416},{"date":"2025-06-27","close":8178.0605},{"date":"2025-06-30","close":8059.8237},{"date":"2025-07-01","close":8227.3262},{"date":"2025-07-02","close":8227.3262},{"date":"2025-07-03","close":8522.9189},{"date":"2025-07-04","close":8207.6201},{"date":"2025-07-07","close":8158.3545},{"date":"2025-07-08","close":8335.71},{"date":"2025-07-09","close":8434.2412},{"date":"2025-07-10","close":8532.7715},{"date":"2025-07-11","close":8532.7715},{"date":"2025-07-14","close":8719.9805},{"date":"2025-07-15","close":8631.3027},{"date":"2025-07-16","close":8365.2695},{"date":"2025-07-17","close":8404.6816},{"date":"2025-07-18","close":8473.6533},{"date":"2025-07-21","close":8434.2412},{"date":"2025-07-22","close":8256.8857},{"date":"2025-07-23","close":8197.7666},{"date":"2025-07-24","close":8138.6484},{"date":"2025-07-25","close":8010.5581},{"date":"2025-07-28","close":7793.7905},{"date":"2025-07-29","close":8375.1221},{"date":"2025-07-30","close":8335.71},{"date":"2025-07-31","close":8404.6816},{"date":"2025-08-01","close":8237.1797},{"date":"2025-08-04","close":8306.1514},{"date":"2025-08-05","close":8335.71},{"date":"2025-08-06","close":8365.2695},{"date":"2025-08-07","close":8404.6816},{"date":"2025-08-08","close":8522.9189},{"date":"2025-08-11","close":8394.8291},{"date":"2025-08-12","close":8424.3877},{"date":"2025-08-13","close":8197.7666},{"date":"2025-08-14","close":8256.8857},{"date":"2025-08-18","close":7833.2026},{"date":"2025-08-19","close":7852.9092},{"date":"2025-08-20","close":7813.4966},{"date":"2025-08-21","close":7921.8804},{"date":"2025-08-22","close":7961.293},{"date":"2025-08-25","close":8040.1177},{"date":"2025-08-26","close":8079.5298},{"date":"2025-08-27","close":7971.146},{"date":"2025-08-28","close":7971.146},{"date":"2025-08-29","close":7921.8804},{"date":"2025-09-01","close":7714.9658},{"date":"2025-09-02","close":7567.1694},{"date":"2025-09-03","close":7547.4634},{"date":"2025-09-04","close":7754.3779},{"date":"2025-09-05","close":7665.7002},{"date":"2025-09-08","close":8020.4116},{"date":"2025-09-09","close":7921.8804},{"date":"2025-09-10","close":8000.7051},{"date":"2025-09-11","close":7902.1743},{"date":"2025-09-12","close":7980.999},{"date":"2025-09-15","close":8000.7051},{"date":"2025-09-16","close":8000.7051},{"date":"2025-09-17","close":7921.8804},{"date":"2025-09-18","close":7961.293},{"date":"2025-09-19","close":8000.0},{"date":"2025-09-22","close":7793.7905},{"date":"2025-09-23","close":7734.6719},{"date":"2025-09-24","close":7645.9941},{"date":"2025-09-25","close":7606.582},{"date":"2025-09-26","close":7557.3164},{"date":"2025-09-29","close":7586.8755},{"date":"2025-09-30","close":7596.7285},{"date":"2025-10-01","close":7606.582},{"date":"2025-10-02","close":7665.7002},{"date":"2025-10-10","close":7586.8755},{"date":"2025-10-13","close":7478.4917},{"date":"2025-10-14","close":7350.4019},{"date":"2025-10-15","close":7577.0225},{"date":"2025-10-16","close":7537.6104},{"date":"2025-10-17","close":7350.4019},{"date":"2025-10-20","close":7478.4917},{"date":"2025-10-21","close":7439.0796},{"date":"2025-10-22","close":7754.3779},{"date":"2025-10-23","close":7783.9375},{"date":"2025-10-24","close":8473.6533},{"date":"2025-10-27","close":8197.7666},{"date":"2025-10-28","close":7980.999},{"date":"2025-10-29","close":7931.7339},{"date":"2025-10-30","close":7606.582},{"date":"2025-10-31","close":7458.7856},{"date":"2025-11-03","close":7468.6387},{"date":"2025-11-04","close":7478.4917},{"date":"2025-11-05","close":7379.9609},{"date":"2025-11-06","close":7665.7002},{"date":"2025-11-07","close":7350.4019},{"date":"2025-11-10","close":7577.0225},{"date":"2025-11-11","close":7439.0796},{"date":"2025-11-12","close":7714.9658},{"date":"2025-11-13","close":7734.6719},{"date":"2025-11-14","close":7714.9658},{"date":"2025-11-17","close":7892.3213},{"date":"2025-11-18","close":7892.3213},{"date":"2025-11-19","close":8276.5918},{"date":"2025-11-20","close":8375.1221},{"date":"2025-11-21","close":8247.0322},{"date":"2025-11-24","close":8335.71},{"date":"2025-11-25","close":8237.1797},{"date":"2025-11-26","close":8621.4492},{"date":"2025-11-27","close":8444.0938},{"date":"2025-11-28","close":8237.1797},{"date":"2025-12-01","close":8237.1797},{"date":"2025-12-02","close":8375.1221},{"date":"2025-12-03","close":10887.6592},{"date":"2025-12-04","close":11961.6455},{"date":"2025-12-05","close":11035.4551},{"date":"2025-12-08","close":10493.5361},{"date":"2025-12-09","close":10119.1182},{"date":"2025-12-10","close":9892.498},{"date":"2025-12-11","close":11212.8115},{"date":"2025-12-12","close":11774.4365},{"date":"2025-12-15","close":11380.3135},{"date":"2025-12-16","close":10473.8301},{"date":"2025-12-17","close":11104.4268},{"date":"2025-12-18","close":11557.6689},{"date":"2025-12-19","close":11133.9863},{"date":"2025-12-22","close":10996.043},{"date":"2025-12-23","close":10730.0098},{"date":"2025-12-24","close":10345.7393},{"date":"2025-12-26","close":10060.0},{"date":"2025-12-29","close":9990.0},{"date":"2025-12-30","close":10300.0},{"date":"2026-01-02","close":10120.0},{"date":"2026-01-05","close":10550.0},{"date":"2026-01-06","close":10350.0},{"date":"2026-01-07","close":10240.0},{"date":"2026-01-08","close":10050.0},{"date":"2026-01-09","close":10010.0},{"date":"2026-01-12","close":10070.0},{"date":"2026-01-13","close":9720.0},{"date":"2026-01-14","close":9850.0},{"date":"2026-01-15","close":9460.0},{"date":"2026-01-16","close":9580.0},{"date":"2026-01-19","close":9450.0},{"date":"2026-01-20","close":9810.0},{"date":"2026-01-21","close":9480.0},{"date":"2026-01-22","close":9600.0},{"date":"2026-01-23","close":10180.0},{"date":"2026-01-26","close":10030.0},{"date":"2026-01-27","close":9980.0},{"date":"2026-01-28","close":10300.0},{"date":"2026-01-29","close":10190.0},{"date":"2026-01-30","close":10000.0},{"date":"2026-02-02","close":10000.0},{"date":"2026-02-03","close":11050.0},{"date":"2026-02-04","close":13000.0},{"date":"2026-02-05","close":12920.0},{"date":"2026-02-06","close":11700.0},{"date":"2026-02-09","close":12650.0},{"date":"2026-02-10","close":12700.0},{"date":"2026-02-11","close":12700.0},{"date":"2026-02-12","close":13580.0},{"date":"2026-02-13","close":13210.0},{"date":"2026-02-19","close":13100.0},{"date":"2026-02-20","close":14950.0},{"date":"2026-02-23","close":14240.0},{"date":"2026-02-24","close":14660.0},{"date":"2026-02-25","close":14900.0},{"date":"2026-02-26","close":14520.0},{"date":"2026-02-27","close":14200.0},{"date":"2026-03-03","close":13290.0},{"date":"2026-03-04","close":11470.0},{"date":"2026-03-05","close":12450.0},{"date":"2026-03-06","close":12880.0},{"date":"2026-03-09","close":12170.0},{"date":"2026-03-10","close":12710.0},{"date":"2026-03-11","close":12760.0},{"date":"2026-03-12","close":12860.0},{"date":"2026-03-13","close":12860.0},{"date":"2026-03-16","close":12750.0},{"date":"2026-03-17","close":12900.0},{"date":"2026-03-18","close":13580.0},{"date":"2026-03-19","close":13640.0},{"date":"2026-03-20","close":17730.0},{"date":"2026-03-23","close":17030.0},{"date":"2026-03-24","close":15970.0},{"date":"2026-03-25","close":15450.0},{"date":"2026-03-26","close":15250.0},{"date":"2026-03-27","close":14880.0},{"date":"2026-03-30","close":15000.0},{"date":"2026-03-31","close":15110.0},{"date":"2026-04-01","close":15980.0},{"date":"2026-04-02","close":14770.0},{"date":"2026-04-03","close":15570.0},{"date":"2026-04-06","close":14980.0},{"date":"2026-04-07","close":14800.0},{"date":"2026-04-08","close":17020.0},{"date":"2026-04-09","close":16070.0},{"date":"2026-04-10","close":16630.0},{"date":"2026-04-13","close":15570.0},{"date":"2026-04-14","close":16290.0},{"date":"2026-04-15","close":16350.0},{"date":"2026-04-16","close":15780.0},{"date":"2026-04-17","close":15160.0},{"date":"2026-04-20","close":15010.0},{"date":"2026-04-21","close":15020.0},{"date":"2026-04-22","close":14780.0},{"date":"2026-04-23","close":14800.0},{"date":"2026-04-24","close":14900.0},{"date":"2026-04-27","close":14700.0},{"date":"2026-04-28","close":14950.0},{"date":"2026-04-29","close":14750.0},{"date":"2026-04-30","close":14900.0},{"date":"2026-05-04","close":14420.0},{"date":"2026-05-06","close":16290.0},{"date":"2026-05-07","close":16190.0},{"date":"2026-05-08","close":16170.0},{"date":"2026-05-11","close":14760.0},{"date":"2026-05-12","close":13890.0},{"date":"2026-05-13","close":14690.0},{"date":"2026-05-14","close":14700.0},{"date":"2026-05-15","close":14310.0},{"date":"2026-05-18","close":13570.0},{"date":"2026-05-19","close":12980.0},{"date":"2026-05-20","close":12700.0},{"date":"2026-05-21","close":12850.0},{"date":"2026-05-22","close":12860.0},{"date":"2026-05-26","close":12440.0},{"date":"2026-05-27","close":12230.0},{"date":"2026-05-28","close":11930.0},{"date":"2026-05-29","close":11650.0},{"date":"2026-06-01","close":10860.0},{"date":"2026-06-02","close":10680.0},{"date":"2026-06-04","close":10820.0},{"date":"2026-06-05","close":10810.0},{"date":"2026-06-08","close":10080.0},{"date":"2026-06-09","close":10400.0},{"date":"2026-06-10","close":10070.0},{"date":"2026-06-11","close":10230.0},{"date":"2026-06-12","close":10700.0},{"date":"2026-06-15","close":11420.0},{"date":"2026-06-16","close":11730.0},{"date":"2026-06-17","close":11270.0},{"date":"2026-06-18","close":11220.0},{"date":"2026-06-19","close":10650.0},{"date":"2026-06-22","close":10670.0},{"date":"2026-06-23","close":10030.0},{"date":"2026-06-24","close":9690.0},{"date":"2026-06-25","close":9740.0},{"date":"2026-06-26","close":9250.0},{"date":"2026-06-29","close":10360.0},{"date":"2026-06-30","close":10480.0},{"date":"2026-07-01","close":11260.0},{"date":"2026-07-02","close":10780.0},{"date":"2026-07-03","close":10660.0},{"date":"2026-07-06","close":11500.0},{"date":"2026-07-07","close":11330.0},{"date":"2026-07-08","close":11230.0},{"date":"2026-07-09","close":11180.0},{"date":"2026-07-10","close":11360.0},{"date":"2026-07-13","close":10690.0},{"date":"2026-07-14","close":10320.0},{"date":"2026-07-15","close":10320.0},{"date":"2026-07-16","close":10000.0},{"date":"2026-07-20","close":9700.0},{"date":"2026-07-21","close":9830.0},{"date":"2026-07-22","close":9870.0},{"date":"2026-07-23","close":10780.0},{"date":"2026-07-24","close":10160.0},{"date":"2026-07-27","close":10260.0},{"date":"2026-07-28","close":9580.0},{"date":"2026-07-29","close":9060.0},{"date":"2026-07-30","close":9090.0},{"date":"2026-07-31","close":9630.0},{"date":"2026-08-03","close":9760.0},{"date":"2026-08-04","close":10340.0},{"date":"2026-08-05","close":10440.0},{"date":"2026-08-06","close":10640.0},{"date":"2026-08-07","close":10540.0},{"date":"2026-08-10","close":10890.0},{"date":"2026-08-11","close":11030.0},{"date":"2026-08-12","close":11060.0},{"date":"2026-08-13","close":11060.0},{"date":"2026-08-14","close":11690.0},{"date":"2026-08-18","close":11050.0},{"date":"2026-08-19","close":10920.0},{"date":"2026-08-20","close":10930.0},{"date":"2026-08-21","close":10720.0},{"date":"2026-08-24","close":10750.0},{"date":"2026-08-25","close":10990.0},{"date":"2026-08-26","close":11890.0},{"date":"2026-08-27","close":12170.0},{"date":"2026-08-28","close":12420.0},{"date":"2026-08-31","close":12060.0},{"date":"2026-09-01","close":11800.0},{"date":"2026-09-02","close":11570.0},{"date":"2026-09-03","close":11980.0},{"date":"2026-09-04","close":12550.0},{"date":"2026-09-07","close":12440.0},{"date":"2026-09-08","close":12290.0},{"date":"2026-09-09","close":12120.0},{"date":"2026-09-10","close":12100.0},{"date":"2026-09-11","close":12130.0},{"date":"2026-09-14","close":11980.0},{"date":"2026-09-15","close":11880.0},{"date":"2026-09-16","close":11500.0},{"date":"2026-09-17","close":11490.0},{"date":"2026-09-18","close":11260.0},{"date":"2026-09-21","close":11200.0},{"date":"2026-09-22","close":11200.0},{"date":"2026-09-23","close":10910.0},{"date":"2026-09-28","close":10870.0},{"date":"2026-09-29","close":10890.0},{"date":"2026-09-30","close":10820.0},{"date":"2026-10-01","close":11060.0},{"date":"2026-10-02","close":10960.0},{"date":"2026-10-06","close":10950.0},{"date":"2026-10-07","close":10880.0},{"date":"2026-10-08","close":10810.0},{"date":"2026-10-12","close":10660.0},{"date":"2026-10-13","close":10520.0},{"date":"2026-10-14","close":10760.0},{"date":"2026-10-15","close":10500.0},{"date":"2026-10-16","close":10650.0},{"date":"2026-10-19","close":10740.0},{"date":"2026-10-20","close":10650.0},{"date":"2026-10-21","close":10930.0},{"date":"2026-10-22","close":10950.0},{"date":"2026-10-23","close":11490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16799.0,"foreign_net":18865.0,"institution_net":-2066.0},{"date":"2026-10-21","retail_net":-4204.0,"foreign_net":4252.0,"institution_net":-48.0},{"date":"2026-10-20","retail_net":-2698.0,"foreign_net":2658.0,"institution_net":40.0},{"date":"2026-10-19","retail_net":-3375.0,"foreign_net":3384.0,"institution_net":-9.0},{"date":"2026-10-16","retail_net":-2301.0,"foreign_net":2906.0,"institution_net":-605.0},{"date":"2026-10-15","retail_net":4648.0,"foreign_net":-4871.0,"institution_net":223.0},{"date":"2026-10-14","retail_net":-741.0,"foreign_net":1922.0,"institution_net":-1181.0},{"date":"2026-10-13","retail_net":-15345.0,"foreign_net":15488.0,"institution_net":-143.0},{"date":"2026-10-12","retail_net":-2445.0,"foreign_net":2358.0,"institution_net":87.0},{"date":"2026-10-08","retail_net":-942.0,"foreign_net":1001.0,"institution_net":-59.0},{"date":"2026-10-07","retail_net":-4261.0,"foreign_net":4325.0,"institution_net":-64.0},{"date":"2026-10-06","retail_net":-236.0,"foreign_net":233.0,"institution_net":3.0},{"date":"2026-10-02","retail_net":-5574.0,"foreign_net":5588.0,"institution_net":-14.0},{"date":"2026-10-01","retail_net":1590.0,"foreign_net":-2533.0,"institution_net":943.0},{"date":"2026-09-30","retail_net":8791.0,"foreign_net":-8790.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":4348.0,"foreign_net":-4355.0,"institution_net":7.0},{"date":"2026-09-28","retail_net":-1419.0,"foreign_net":1428.0,"institution_net":-9.0},{"date":"2026-09-23","retail_net":12224.0,"foreign_net":-12163.0,"institution_net":-61.0},{"date":"2026-09-22","retail_net":1868.0,"foreign_net":-1797.0,"institution_net":-71.0},{"date":"2026-09-21","retail_net":3224.0,"foreign_net":-3209.0,"institution_net":-15.0},{"date":"2026-09-18","retail_net":3510.0,"foreign_net":-3490.0,"institution_net":-20.0},{"date":"2026-09-17","retail_net":959.0,"foreign_net":-960.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":5037.0,"foreign_net":-5031.0,"institution_net":-6.0},{"date":"2026-09-15","retail_net":1414.0,"foreign_net":-1424.0,"institution_net":10.0},{"date":"2026-09-14","retail_net":7145.0,"foreign_net":-7161.0,"institution_net":16.0},{"date":"2026-09-11","retail_net":-1762.0,"foreign_net":1697.0,"institution_net":65.0},{"date":"2026-09-10","retail_net":-636.0,"foreign_net":917.0,"institution_net":-281.0},{"date":"2026-09-09","retail_net":6433.0,"foreign_net":-1750.0,"institution_net":-4683.0},{"date":"2026-09-08","retail_net":-12463.0,"foreign_net":12525.0,"institution_net":-62.0},{"date":"2026-09-07","retail_net":1773.0,"foreign_net":-1731.0,"institution_net":-42.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-16799.0,"foreign_net":18865.0,"institution_net":-2066.0},"d3":{"retail_net":-23701.0,"foreign_net":25775.0,"institution_net":-2074.0},"d7":{"retail_net":-25470.0,"foreign_net":29116.0,"institution_net":-3646.0},"d14":{"retail_net":-52683.0,"foreign_net":55576.0,"institution_net":-2893.0},"d30":{"retail_net":-12237.0,"foreign_net":20282.0,"institution_net":-8045.0}},"analysis":"최근 5일 외국인 순매수 3.21만, 기관 순매수 -2688.00. 30일 누적: 외국인 2.03만, 기관 -8045.00.","foreign_flow":32065.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2688.0},"insider_trades":[],"price_analysis":{"current":11610.0,"low_30d":10150.0,"support":10400.0,"high_30d":12650.0,"change_1d":6.0,"change_7d":9.0,"change_30d":-4.7,"resistance":12400.0,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.12,"per":2.12,"quarter":"2024-Q2"},{"pbr":0.13,"per":2.18,"quarter":"2024-Q3"},{"pbr":0.12,"per":4.93,"quarter":"2024-Q4"},{"pbr":0.11,"per":3.73,"quarter":"2025-Q1"},{"pbr":0.15,"per":12.1,"quarter":"2025-Q2"},{"pbr":0.14,"per":2.74,"quarter":"2025-Q3"},{"pbr":0.18,"per":2.06,"quarter":"2025-Q4"},{"pbr":0.26,"per":2.64,"quarter":"2026-Q1"},{"pbr":0.18,"per":1.49,"quarter":"2026-Q2"},{"pbr":0.15,"per":1.65,"quarter":"현재"}],"timeline":[{"close":6491.2305,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6772.6143,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6296.1216,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5714.7896,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8059.8237,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7596.7285,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15110.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10480.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.15,"pbr_5y_low":0.11,"per_5y_avg":3.78,"per_5y_low":1.49,"current_pbr":0.15,"current_per":1.65,"pbr_5y_high":0.26,"per_5y_high":12.1,"pbr_5y_median":0.14,"per_5y_median":2.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.6%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 1.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":0.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.63,"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":17.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.12,"per":2.12,"close":6491.2305,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":2.18,"close":6772.6143,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.12,"per":4.93,"close":6296.1216,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.11,"per":3.73,"close":5714.7896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.15,"per":12.1,"close":8059.8237,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":2.74,"close":7596.7285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.18,"per":2.06,"close":10300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":2.64,"close":15110.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":1.49,"close":10480.0,"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":"1.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.2%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1615.0,"pbr":null,"per":null,"roa":0.008249921273011076,"roe":0.02167761921220837,"revenue":258893384709.0,"market_cap":null,"net_income":18897417180.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17077983121776916,"total_assets":2290617880418.0,"total_equity":871747814878.0,"profit_margin":0.0729930477027869,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20476931681.0,"operating_margin":0.07909407072728558},{"eps":1065.05,"pbr":0.2,"per":2.86,"roa":0.0055136196852308104,"roe":0.014448748850469536,"revenue":252385060590.0,"market_cap":171000000000.0,"net_income":12323403478.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13736320711279704,"total_assets":2235084061204.0,"total_equity":852904539039.0,"profit_margin":0.048827785009111106,"dividend_yield":1.02,"fiscal_quarter":"Q1","operating_income":19337566955.0,"operating_margin":0.0766193011178816},{"eps":2125.9,"pbr":null,"per":null,"roa":0.011115366824303361,"roe":0.029232401711816673,"revenue":258575932643.0,"market_cap":null,"net_income":24598156353.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14404465001166192,"total_assets":2212986466557.0,"total_equity":841468880850.0,"profit_margin":0.09512933435673293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8053714699.0,"operating_margin":0.03114642038290266},{"eps":2214.43,"pbr":null,"per":null,"roa":0.011303017550284598,"roe":0.03151480583989276,"revenue":285948057413.0,"market_cap":null,"net_income":25622525978.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15183108660288522,"total_assets":2266874829134.0,"total_equity":813031376686.0,"profit_margin":0.08960552559723432,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22316398735.0,"operating_margin":0.0780435402740576},{"eps":312.4,"pbr":null,"per":null,"roa":0.0014961252542174763,"roe":0.004597715470997653,"revenue":300192352678.0,"market_cap":null,"net_income":3614686424.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13543833055138196,"total_assets":2416031955754.0,"total_equity":786191848278.0,"profit_margin":0.012041234201183257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17693193169.0,"operating_margin":0.05893951998163832},{"eps":348.21,"pbr":null,"per":null,"roa":0.001678901714430813,"roe":0.0051413731208725215,"revenue":304474865709.0,"market_cap":null,"net_income":4029021077.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13743301928899776,"total_assets":2399795677358.0,"total_equity":783646893987.0,"profit_margin":0.013232688575518455,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16457732652.0,"operating_margin":0.054052844768242306},{"eps":-104.9,"pbr":null,"per":null,"roa":-0.0005236631476104218,"roe":-0.0015535108070402974,"revenue":480833614776.0,"market_cap":null,"net_income":-1213784978.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07839693064421237,"total_assets":2317873586367.0,"total_equity":781317369985.0,"profit_margin":-0.002524334698532778,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2699032878.0,"operating_margin":-0.0056132366686912375},{"eps":110.24,"pbr":null,"per":null,"roa":0.0005110171299565001,"roe":0.0016382885835500819,"revenue":370181432998.0,"market_cap":null,"net_income":1275582743.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1362335161695494,"total_assets":2496164351885.0,"total_equity":778606868050.0,"profit_margin":0.0034458312311057794,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25638441549.0,"operating_margin":0.06925912340162808},{"eps":1180.38,"pbr":null,"per":null,"roa":0.005413091553716257,"roe":0.017551948929823823,"revenue":350147078387.0,"market_cap":null,"net_income":13657770745.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10293436737794054,"total_assets":2523099897622.0,"total_equity":778134143371.0,"profit_margin":0.03900581095211867,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5810129062.0,"operating_margin":0.016593395806028564},{"eps":90.34,"pbr":null,"per":null,"roa":0.0003975075643340711,"roe":0.0013869511715945443,"revenue":289285443060.0,"market_cap":null,"net_income":1045291720.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08914063893858483,"total_assets":2629614663437.0,"total_equity":753661514124.0,"profit_margin":0.003613357481604073,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8505311752.0,"operating_margin":0.029401105226839686},{"eps":1731.33,"pbr":null,"per":null,"roa":0.00811387764439952,"roe":0.02660626228285683,"revenue":317881940906.0,"market_cap":null,"net_income":20032733463.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04114813320542775,"total_assets":2468946950023.0,"total_equity":752933021934.0,"profit_margin":0.06301941345237924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1423048480.0,"operating_margin":0.004476657201551458},{"eps":60.55,"pbr":null,"per":null,"roa":0.00027740152880135636,"roe":0.0009616441974668254,"revenue":329759068117.0,"market_cap":null,"net_income":700601997.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0821549320923841,"total_assets":2525588088960.0,"total_equity":728545962057.0,"profit_margin":0.0021245875086941452,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4195471524.0,"operating_margin":0.012722838974397598}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3062.6,"per":2.12,"date":"2024-06","close":6491.23,"source":"reported"},{"eps":3062.6,"per":2.33,"date":"2024-07","close":7141.32,"source":"reported"},{"eps":3062.6,"per":2.28,"date":"2024-08","close":6986.08,"source":"reported"},{"eps":3112.29,"per":2.18,"date":"2024-09","close":6772.61,"source":"reported"},{"eps":3112.29,"per":2.1,"date":"2024-10","close":6549.45,"source":"reported"},{"eps":3112.29,"per":2.15,"date":"2024-11","close":6685.29,"source":"reported"},{"eps":1276.06,"per":4.93,"date":"2024-12","close":6296.12,"source":"reported"},{"eps":1276.06,"per":4.76,"date":"2025-01","close":6069.5,"source":"reported"},{"eps":1276.06,"per":4.96,"date":"2025-02","close":6325.68,"source":"reported"},{"eps":1533.93,"per":3.73,"date":"2025-03","close":5714.79,"source":"reported"},{"eps":1533.93,"per":4.62,"date":"2025-04","close":7094.22,"source":"reported"},{"eps":1533.93,"per":5.33,"date":"2025-05","close":8178.06,"source":"reported"},{"eps":665.95,"per":12.1,"date":"2025-06","close":8059.82,"source":"reported"},{"eps":665.95,"per":12.62,"date":"2025-07","close":8404.68,"source":"reported"},{"eps":665.95,"per":11.9,"date":"2025-08","close":7921.88,"source":"reported"},{"eps":2770.14,"per":2.74,"date":"2025-09","close":7596.73,"source":"reported"},{"eps":2770.14,"per":2.69,"date":"2025-10","close":7458.79,"source":"reported"},{"eps":2770.14,"per":2.97,"date":"2025-11","close":8237.18,"source":"reported"},{"eps":5000.94,"per":2.06,"date":"2025-12","close":10300.0,"source":"reported"},{"eps":5000.94,"per":2.0,"date":"2026-01","close":10000.0,"source":"reported"},{"eps":5000.94,"per":2.84,"date":"2026-02","close":14200.0,"source":"reported"},{"eps":5717.78,"per":2.64,"date":"2026-03","close":15110.0,"source":"reported"},{"eps":5717.78,"per":2.61,"date":"2026-04","close":14900.0,"source":"reported"},{"eps":5717.78,"per":2.04,"date":"2026-05","close":11650.0,"source":"reported"},{"eps":7020.38,"per":1.49,"date":"2026-06","close":10480.0,"source":"reported"},{"eps":7020.38,"per":1.37,"date":"2026-07","close":9630.0,"source":"reported"},{"eps":7020.38,"per":1.72,"date":"2026-08","close":12060.0,"source":"reported"},{"eps":7020.38,"per":1.54,"date":"2026-09","close":10820.0,"source":"reported"},{"eps":7020.38,"per":1.64,"date":"2026-10","close":11490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.74,"std":3.08,"count":29,"current":1.64,"lower_1sd":0.66,"upper_1sd":6.82},"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":"한신공영","phase":"above-fold","symbol_resolved":true}