{"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":"2026-10-23T09:36:59.248154+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.5,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-12.6,"direction":"higher_better","percentile":35}],"summary":"매출 -1.5%","percentile":42},"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":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.8,"direction":"higher_better","percentile":44}],"summary":"RSI 50","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.23,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":146.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"에스엘(005850)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.29조. 현재가 49,400원, 전일 대비 -0.8%, 30일 -2.8%. PER 6.0배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.12만, 기관 순매수 9.78만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.33%","value_pct":4.33},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.33},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-592.1778975898487,"grade":"C","trend":"하락","atr_14":2321.4285714285716,"rsi_14":50.39577836411609,"sma_20":49667.5,"sma_60":52140.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(-592.18)가 시그널선(-800.23)을 상회합니다(골든크로스). 현재가가 SMA20(49668)과 SMA60(52140) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 46559~52776 (현재 위치 46%).","bb_lower":46559.24084092076,"bb_upper":52775.75915907924,"macd_signal":-800.2291947327617},"change_pct":-1.1,"chart_data":[{"date":"2024-10-23","open":31013,"high":31198,"low":30182,"close":30967,"volume":59759,"rsi_14":38.69,"sma_20":34245.0,"sma_60":34179.17,"sma_120":36244.17},{"date":"2024-10-24","open":30967,"high":30967,"low":30321,"close":30644,"volume":51695,"rsi_14":43.05,"sma_20":34207.5,"sma_60":34084.17,"sma_120":36258.75},{"date":"2024-10-25","open":30459,"high":30690,"low":29998,"close":30598,"volume":62141,"rsi_14":42.76,"sma_20":34150.0,"sma_60":33999.17,"sma_120":36269.58},{"date":"2024-10-28","open":30598,"high":30782,"low":30275,"close":30690,"volume":51885,"rsi_14":40.82,"sma_20":34087.5,"sma_60":33933.33,"sma_120":36281.25},{"date":"2024-10-29","open":30690,"high":30690,"low":29167,"close":29629,"volume":90746,"rsi_14":37.27,"sma_20":33957.5,"sma_60":33857.5,"sma_120":36264.17},{"date":"2024-10-30","open":29813,"high":29813,"low":28936,"close":29629,"volume":60570,"rsi_14":32.67,"sma_20":33830.0,"sma_60":33773.33,"sma_120":36251.25},{"date":"2024-10-31","open":29629,"high":30598,"low":29167,"close":30598,"volume":96455,"rsi_14":40.94,"sma_20":33715.0,"sma_60":33714.17,"sma_120":36247.92},{"date":"2024-11-01","open":30090,"high":30275,"low":29490,"close":29721,"volume":56913,"rsi_14":37.84,"sma_20":33612.5,"sma_60":33633.33,"sma_120":36240.42},{"date":"2024-11-04","open":29721,"high":30275,"low":29582,"close":30275,"volume":34513,"rsi_14":44.32,"sma_20":33540.0,"sma_60":33555.83,"sma_120":36237.08},{"date":"2024-11-05","open":29998,"high":30644,"low":29906,"close":30229,"volume":45008,"rsi_14":33.76,"sma_20":33447.5,"sma_60":33495.0,"sma_120":36231.25},{"date":"2024-11-06","open":30090,"high":30229,"low":29536,"close":29675,"volume":55255,"rsi_14":41.73,"sma_20":33347.5,"sma_60":33485.0,"sma_120":36229.17},{"date":"2024-11-07","open":29443,"high":29861,"low":28653,"close":29675,"volume":72588,"rsi_14":36.59,"sma_20":33210.0,"sma_60":33458.33,"sma_120":36221.67},{"date":"2024-11-08","open":29629,"high":29859,"low":28752,"close":29167,"volume":67980,"rsi_14":34.11,"sma_20":33055.0,"sma_60":33437.5,"sma_120":36210.0},{"date":"2024-11-11","open":28982,"high":29352,"low":28659,"close":29352,"volume":51839,"rsi_14":39.34,"sma_20":32922.5,"sma_60":33421.67,"sma_120":36201.67},{"date":"2024-11-12","open":29029,"high":29352,"low":28429,"close":28429,"volume":64910,"rsi_14":29.32,"sma_20":32770.0,"sma_60":33378.33,"sma_120":36185.42},{"date":"2024-11-13","open":28290,"high":28844,"low":27690,"close":27690,"volume":87046,"rsi_14":27.46,"sma_20":32505.0,"sma_60":33305.0,"sma_120":36139.58},{"date":"2024-11-14","open":27783,"high":28013,"low":26952,"close":27136,"volume":101676,"rsi_14":25.49,"sma_20":32315.0,"sma_60":33220.83,"sma_120":36098.33},{"date":"2024-11-15","open":27136,"high":27736,"low":26813,"close":27644,"volume":87180,"rsi_14":29.63,"sma_20":32132.5,"sma_60":33133.33,"sma_120":36062.5},{"date":"2024-11-18","open":27413,"high":29029,"low":27275,"close":28982,"volume":84753,"rsi_14":45.83,"sma_20":32020.0,"sma_60":33070.83,"sma_120":36030.83},{"date":"2024-11-19","open":28982,"high":29352,"low":28567,"close":29075,"volume":63912,"rsi_14":46.47,"sma_20":31940.0,"sma_60":33019.17,"sma_120":36000.42},{"date":"2024-11-20","open":28798,"high":29859,"low":28706,"close":29259,"volume":62929,"rsi_14":40.52,"sma_20":31847.5,"sma_60":32972.5,"sma_120":35982.92},{"date":"2024-11-21","open":29582,"high":29582,"low":28798,"close":28798,"volume":34717,"rsi_14":43.06,"sma_20":31747.5,"sma_60":32920.0,"sma_120":35949.58},{"date":"2024-11-22","open":29259,"high":29259,"low":28475,"close":28890,"volume":34933,"rsi_14":38.81,"sma_20":31655.0,"sma_60":32881.67,"sma_120":35922.08},{"date":"2024-11-25","open":29259,"high":29306,"low":28706,"close":28982,"volume":49793,"rsi_14":40.0,"sma_20":31562.5,"sma_60":32837.5,"sma_120":35885.42},{"date":"2024-11-26","open":29029,"high":29259,"low":28706,"close":29259,"volume":49510,"rsi_14":46.51,"sma_20":31542.5,"sma_60":32805.83,"sma_120":35847.5},{"date":"2024-11-27","open":28982,"high":29167,"low":27829,"close":27829,"volume":130135,"rsi_14":38.46,"sma_20":31445.0,"sma_60":32750.83,"sma_120":35794.17},{"date":"2024-11-28","open":28152,"high":29075,"low":28059,"close":28798,"volume":66872,"rsi_14":47.65,"sma_20":31347.5,"sma_60":32700.83,"sma_120":35754.17},{"date":"2024-11-29","open":29029,"high":29029,"low":28059,"close":28383,"volume":42357,"rsi_14":44.0,"sma_20":31275.0,"sma_60":32653.33,"sma_120":35712.92},{"date":"2024-12-02","open":28706,"high":28752,"low":27644,"close":28059,"volume":50871,"rsi_14":47.53,"sma_20":31155.0,"sma_60":32598.33,"sma_120":35659.58},{"date":"2024-12-03","open":28336,"high":28429,"low":27967,"close":28152,"volume":42012,"rsi_14":53.38,"sma_20":31042.5,"sma_60":32560.0,"sma_120":35600.83},{"date":"2024-12-04","open":28059,"high":28336,"low":27598,"close":27921,"volume":73575,"rsi_14":56.03,"sma_20":30947.5,"sma_60":32532.5,"sma_120":35530.42},{"date":"2024-12-05","open":27875,"high":28059,"low":27552,"close":27552,"volume":49197,"rsi_14":49.28,"sma_20":30842.5,"sma_60":32515.83,"sma_120":35454.17},{"date":"2024-12-06","open":27644,"high":27736,"low":26767,"close":27136,"volume":80349,"rsi_14":33.05,"sma_20":30732.5,"sma_60":32483.33,"sma_120":35352.5},{"date":"2024-12-09","open":27136,"high":27136,"low":26213,"close":26213,"volume":79852,"rsi_14":27.21,"sma_20":30562.5,"sma_60":32439.17,"sma_120":35246.25},{"date":"2024-12-10","open":26213,"high":27783,"low":26213,"close":27367,"volume":54888,"rsi_14":36.94,"sma_20":30505.0,"sma_60":32403.33,"sma_120":35144.17},{"date":"2024-12-11","open":27367,"high":28844,"low":27367,"close":28659,"volume":63313,"rsi_14":49.14,"sma_20":30557.5,"sma_60":32394.17,"sma_120":35034.58},{"date":"2024-12-12","open":28890,"high":29167,"low":28429,"close":28659,"volume":110569,"rsi_14":48.55,"sma_20":30640.0,"sma_60":32392.5,"sma_120":34918.33},{"date":"2024-12-13","open":28752,"high":29352,"low":28383,"close":29213,"volume":50315,"rsi_14":51.37,"sma_20":30725.0,"sma_60":32382.5,"sma_120":34813.75},{"date":"2024-12-16","open":29121,"high":29444,"low":28706,"close":28706,"volume":28367,"rsi_14":46.81,"sma_20":30710.0,"sma_60":32354.17,"sma_120":34712.92},{"date":"2024-12-17","open":29029,"high":29582,"low":28752,"close":29398,"volume":58891,"rsi_14":59.88,"sma_20":30727.5,"sma_60":32311.67,"sma_120":34625.0},{"date":"2024-12-18","open":29490,"high":29906,"low":29121,"close":29629,"volume":67160,"rsi_14":55.77,"sma_20":30747.5,"sma_60":32280.0,"sma_120":34543.75},{"date":"2024-12-19","open":29029,"high":29259,"low":28844,"close":28844,"volume":58902,"rsi_14":53.05,"sma_20":30750.0,"sma_60":32235.0,"sma_120":34446.25},{"date":"2024-12-20","open":28798,"high":28844,"low":28059,"close":28383,"volume":41892,"rsi_14":52.1,"sma_20":30722.5,"sma_60":32175.83,"sma_120":34325.83},{"date":"2024-12-23","open":28659,"high":29121,"low":28290,"close":29075,"volume":53521,"rsi_14":55.56,"sma_20":30727.5,"sma_60":32125.83,"sma_120":34215.42},{"date":"2024-12-24","open":28982,"high":29167,"low":28475,"close":28890,"volume":40620,"rsi_14":55.87,"sma_20":30707.5,"sma_60":32069.17,"sma_120":34104.58},{"date":"2024-12-26","open":28936,"high":29444,"low":28706,"close":29213,"volume":69988,"rsi_14":60.11,"sma_20":30782.5,"sma_60":32019.17,"sma_120":33991.25},{"date":"2024-12-27","open":29933,"high":30029,"low":28829,"close":28973,"volume":68067,"rsi_14":54.04,"sma_20":30732.5,"sma_60":31931.67,"sma_120":33875.0},{"date":"2024-12-30","open":28973,"high":29549,"low":28877,"close":28925,"volume":30232,"rsi_14":59.78,"sma_20":30702.5,"sma_60":31863.33,"sma_120":33766.67},{"date":"2025-01-02","open":28925,"high":29309,"low":28638,"close":28925,"volume":98352,"rsi_14":53.25,"sma_20":30690.0,"sma_60":31795.0,"sma_120":33650.42},{"date":"2025-01-03","open":28925,"high":29405,"low":28925,"close":28925,"volume":58407,"rsi_14":42.86,"sma_20":30672.5,"sma_60":31720.83,"sma_120":33546.67},{"date":"2025-01-06","open":28925,"high":29021,"low":28686,"close":28973,"volume":57850,"rsi_14":43.31,"sma_20":30670.0,"sma_60":31655.0,"sma_120":33447.5},{"date":"2025-01-07","open":29069,"high":29405,"low":28782,"close":28782,"volume":46580,"rsi_14":36.13,"sma_20":30677.5,"sma_60":31576.67,"sma_120":33350.83},{"date":"2025-01-08","open":28638,"high":29405,"low":28590,"close":28925,"volume":59991,"rsi_14":41.44,"sma_20":30715.0,"sma_60":31500.83,"sma_120":33259.17},{"date":"2025-01-09","open":28877,"high":31132,"low":28877,"close":30221,"volume":239665,"rsi_14":47.15,"sma_20":30870.0,"sma_60":31451.67,"sma_120":33181.25},{"date":"2025-01-10","open":30221,"high":30844,"low":29981,"close":30508,"volume":82780,"rsi_14":47.58,"sma_20":30977.5,"sma_60":31417.5,"sma_120":33107.92},{"date":"2025-01-13","open":30317,"high":30652,"low":29981,"close":30269,"volume":41969,"rsi_14":52.68,"sma_20":31002.5,"sma_60":31355.0,"sma_120":33032.5},{"date":"2025-01-14","open":30700,"high":31756,"low":30173,"close":31372,"volume":93312,"rsi_14":65.6,"sma_20":31085.0,"sma_60":31346.67,"sma_120":32962.08},{"date":"2025-01-15","open":31564,"high":31612,"low":30892,"close":31132,"volume":41553,"rsi_14":58.26,"sma_20":31125.0,"sma_60":31327.5,"sma_120":32897.92},{"date":"2025-01-16","open":31468,"high":31468,"low":30652,"close":31084,"volume":50978,"rsi_14":59.82,"sma_20":31190.0,"sma_60":31306.67,"sma_120":32838.33},{"date":"2025-01-17","open":30892,"high":31276,"low":30796,"close":30940,"volume":38099,"rsi_14":55.56,"sma_20":31210.0,"sma_60":31292.5,"sma_120":32778.33},{"date":"2025-01-20","open":30988,"high":30988,"low":30556,"close":30700,"volume":23879,"rsi_14":71.43,"sma_20":31205.0,"sma_60":31266.67,"sma_120":32722.92},{"date":"2025-01-21","open":30844,"high":31468,"low":30317,"close":30604,"volume":54715,"rsi_14":70.59,"sma_20":31237.5,"sma_60":31245.0,"sma_120":32664.58},{"date":"2025-01-22","open":30892,"high":30892,"low":29645,"close":30317,"volume":70493,"rsi_14":65.93,"sma_20":31280.0,"sma_60":31219.17,"sma_120":32609.17},{"date":"2025-01-23","open":30460,"high":30604,"low":29693,"close":30269,"volume":59796,"rsi_14":65.22,"sma_20":31282.5,"sma_60":31190.83,"sma_120":32562.08},{"date":"2025-01-24","open":30029,"high":31084,"low":29981,"close":30221,"volume":67265,"rsi_14":64.13,"sma_20":31292.5,"sma_60":31180.83,"sma_120":32519.17},{"date":"2025-01-31","open":30652,"high":31852,"low":30508,"close":30748,"volume":134395,"rsi_14":70.71,"sma_20":31312.5,"sma_60":31180.0,"sma_120":32476.67},{"date":"2025-02-03","open":30365,"high":30844,"low":29357,"close":29453,"volume":82326,"rsi_14":54.47,"sma_20":31337.5,"sma_60":31139.17,"sma_120":32426.67},{"date":"2025-02-04","open":29789,"high":30221,"low":29261,"close":29261,"volume":80148,"rsi_14":40.0,"sma_20":31355.0,"sma_60":31110.83,"sma_120":32372.08},{"date":"2025-02-05","open":29309,"high":29693,"low":29165,"close":29213,"volume":56524,"rsi_14":35.79,"sma_20":31370.0,"sma_60":31071.67,"sma_120":32313.75},{"date":"2025-02-06","open":29357,"high":29501,"low":28829,"close":28973,"volume":66772,"rsi_14":35.79,"sma_20":31372.5,"sma_60":31029.17,"sma_120":32262.08},{"date":"2025-02-07","open":28877,"high":29645,"low":28877,"close":29021,"volume":62286,"rsi_14":16.44,"sma_20":31375.0,"sma_60":30997.5,"sma_120":32241.25},{"date":"2025-02-10","open":29021,"high":29069,"low":27870,"close":28110,"volume":155373,"rsi_14":13.79,"sma_20":31340.0,"sma_60":30953.33,"sma_120":32205.83},{"date":"2025-02-11","open":28158,"high":28302,"low":27103,"close":27151,"volume":284846,"rsi_14":11.32,"sma_20":31247.5,"sma_60":30898.33,"sma_120":32167.92},{"date":"2025-02-12","open":27199,"high":27247,"low":25999,"close":26095,"volume":221501,"rsi_14":9.6,"sma_20":31032.5,"sma_60":30821.67,"sma_120":32121.67},{"date":"2025-02-13","open":26479,"high":27342,"low":26479,"close":26527,"volume":279840,"rsi_14":16.28,"sma_20":30825.0,"sma_60":30769.17,"sma_120":32073.75},{"date":"2025-02-14","open":26575,"high":27007,"low":26191,"close":26719,"volume":125126,"rsi_14":19.08,"sma_20":30640.0,"sma_60":30733.33,"sma_120":32019.17},{"date":"2025-02-17","open":26767,"high":26815,"low":25759,"close":26143,"volume":165473,"rsi_14":18.25,"sma_20":30367.5,"sma_60":30697.5,"sma_120":31959.17},{"date":"2025-02-18","open":26143,"high":26431,"low":25999,"close":26239,"volume":108094,"rsi_14":19.57,"sma_20":30112.5,"sma_60":30654.17,"sma_120":31893.75},{"date":"2025-02-19","open":26143,"high":27486,"low":25951,"close":27438,"volume":216213,"rsi_14":32.1,"sma_20":29922.5,"sma_60":30607.5,"sma_120":31839.17},{"date":"2025-02-20","open":27438,"high":28494,"low":26863,"close":28158,"volume":240505,"rsi_14":33.73,"sma_20":29777.5,"sma_60":30571.67,"sma_120":31795.42},{"date":"2025-02-21","open":30700,"high":34490,"low":29693,"close":33291,"volume":2533077,"rsi_14":66.26,"sma_20":29912.5,"sma_60":30621.67,"sma_120":31797.08},{"date":"2025-02-24","open":32283,"high":33914,"low":32043,"close":33387,"volume":406288,"rsi_14":67.62,"sma_20":30057.5,"sma_60":30681.67,"sma_120":31800.83},{"date":"2025-02-25","open":33099,"high":34298,"low":32619,"close":33770,"volume":233513,"rsi_14":68.92,"sma_20":30237.5,"sma_60":30746.67,"sma_120":31814.17},{"date":"2025-02-26","open":33674,"high":36457,"low":33003,"close":35881,"volume":574653,"rsi_14":74.83,"sma_20":30530.0,"sma_60":30846.67,"sma_120":31842.08},{"date":"2025-02-27","open":35449,"high":35977,"low":34490,"close":34970,"volume":246892,"rsi_14":70.13,"sma_20":30777.5,"sma_60":30925.83,"sma_120":31865.83},{"date":"2025-02-28","open":34394,"high":34682,"low":32619,"close":33003,"volume":284544,"rsi_14":65.45,"sma_20":30895.0,"sma_60":30996.67,"sma_120":31873.75},{"date":"2025-03-04","open":33051,"high":33578,"low":32091,"close":32331,"volume":195761,"rsi_14":66.67,"sma_20":31045.0,"sma_60":31038.33,"sma_120":31869.58},{"date":"2025-03-05","open":32619,"high":33291,"low":32379,"close":32715,"volume":217125,"rsi_14":72.26,"sma_20":31225.0,"sma_60":31094.17,"sma_120":31873.75},{"date":"2025-03-06","open":34538,"high":34682,"low":31995,"close":32187,"volume":393442,"rsi_14":68.91,"sma_20":31380.0,"sma_60":31146.67,"sma_120":31872.5},{"date":"2025-03-07","open":32043,"high":32235,"low":30652,"close":30940,"volume":226138,"rsi_14":63.17,"sma_20":31482.5,"sma_60":31175.83,"sma_120":31867.92},{"date":"2025-03-10","open":30700,"high":31420,"low":30317,"close":30988,"volume":137076,"rsi_14":65.63,"sma_20":31585.0,"sma_60":31210.0,"sma_120":31871.25},{"date":"2025-03-11","open":30317,"high":30796,"low":30125,"close":30556,"volume":146920,"rsi_14":63.64,"sma_20":31712.5,"sma_60":31243.33,"sma_120":31879.58},{"date":"2025-03-12","open":30556,"high":32715,"low":30221,"close":32283,"volume":227592,"rsi_14":64.81,"sma_20":31980.0,"sma_60":31314.17,"sma_120":31898.75},{"date":"2025-03-13","open":32283,"high":35833,"low":32187,"close":33530,"volume":612845,"rsi_14":65.91,"sma_20":32367.5,"sma_60":31423.33,"sma_120":31931.25},{"date":"2025-03-14","open":33530,"high":34298,"low":32859,"close":33003,"volume":129817,"rsi_14":48.83,"sma_20":32705.0,"sma_60":31502.5,"sma_120":31952.92},{"date":"2025-03-17","open":33962,"high":34010,"low":32523,"close":33530,"volume":100108,"rsi_14":50.57,"sma_20":33060.0,"sma_60":31567.5,"sma_120":31980.83},{"date":"2025-03-18","open":33962,"high":34682,"low":33626,"close":33962,"volume":96479,"rsi_14":50.75,"sma_20":33467.5,"sma_60":31640.0,"sma_120":32016.25},{"date":"2025-03-19","open":33962,"high":35545,"low":33530,"close":35497,"volume":202633,"rsi_14":48.43,"sma_20":33950.0,"sma_60":31729.17,"sma_120":32055.83},{"date":"2025-03-20","open":36361,"high":37272,"low":34538,"close":34970,"volume":232368,"rsi_14":50.0,"sma_20":34342.5,"sma_60":31818.33,"sma_120":32086.25},{"date":"2025-03-21","open":35305,"high":36936,"low":34202,"close":36457,"volume":209696,"rsi_14":65.25,"sma_20":34775.0,"sma_60":31920.83,"sma_120":32116.25},{"date":"2025-03-24","open":36984,"high":38855,"low":36553,"close":37320,"volume":455362,"rsi_14":71.67,"sma_20":34985.0,"sma_60":32034.17,"sma_120":32157.08},{"date":"2025-03-25","open":39479,"high":39766,"low":36984,"close":37512,"volume":607139,"rsi_14":71.19,"sma_20":35200.0,"sma_60":32165.0,"sma_120":32200.0},{"date":"2025-03-26","open":37656,"high":38855,"low":37512,"close":37512,"volume":233238,"rsi_14":74.67,"sma_20":35395.0,"sma_60":32304.17,"sma_120":32240.0},{"date":"2025-03-27","open":36457,"high":38327,"low":36361,"close":38088,"volume":179526,"rsi_14":85.31,"sma_20":35510.0,"sma_60":32440.83,"sma_120":32283.33},{"date":"2025-03-28","open":37032,"high":38183,"low":36217,"close":37320,"volume":150492,"rsi_14":79.2,"sma_20":35632.5,"sma_60":32567.5,"sma_120":32318.33},{"date":"2025-03-31","open":36505,"high":37368,"low":36313,"close":36792,"volume":119015,"rsi_14":78.51,"sma_20":35830.0,"sma_60":32679.17,"sma_120":32349.17},{"date":"2025-04-01","open":37032,"high":37320,"low":35737,"close":36409,"volume":97324,"rsi_14":71.5,"sma_20":36042.5,"sma_60":32808.33,"sma_120":32370.0},{"date":"2025-04-02","open":36409,"high":36792,"low":35833,"close":35977,"volume":81098,"rsi_14":63.93,"sma_20":36212.5,"sma_60":32930.83,"sma_120":32397.08},{"date":"2025-04-03","open":34538,"high":36121,"low":34250,"close":35353,"volume":117158,"rsi_14":63.24,"sma_20":36377.5,"sma_60":33042.5,"sma_120":32418.75},{"date":"2025-04-04","open":33818,"high":34970,"low":33099,"close":33818,"volume":240819,"rsi_14":51.46,"sma_20":36527.5,"sma_60":33127.5,"sma_120":32424.17},{"date":"2025-04-07","open":31660,"high":31995,"low":29645,"close":29885,"volume":288849,"rsi_14":34.77,"sma_20":36470.0,"sma_60":33143.33,"sma_120":32399.17},{"date":"2025-04-08","open":30652,"high":30796,"low":29789,"close":29933,"volume":116345,"rsi_14":26.61,"sma_20":36437.5,"sma_60":33163.33,"sma_120":32370.0},{"date":"2025-04-09","open":29357,"high":30077,"low":28734,"close":29261,"volume":135094,"rsi_14":26.29,"sma_20":36280.0,"sma_60":33169.17,"sma_120":32335.0},{"date":"2025-04-10","open":31564,"high":31564,"low":30029,"close":30269,"volume":179154,"rsi_14":23.24,"sma_20":36110.0,"sma_60":33170.0,"sma_120":32310.83},{"date":"2025-04-11","open":29645,"high":29693,"low":27918,"close":28973,"volume":332843,"rsi_14":15.2,"sma_20":35900.0,"sma_60":33143.33,"sma_120":32280.42},{"date":"2025-04-14","open":29165,"high":29213,"low":28302,"close":29069,"volume":201365,"rsi_14":14.52,"sma_20":35667.5,"sma_60":33122.5,"sma_120":32238.75},{"date":"2025-04-15","open":31180,"high":31276,"low":30412,"close":30796,"volume":271272,"rsi_14":25.35,"sma_20":35502.5,"sma_60":33112.5,"sma_120":32229.58},{"date":"2025-04-16","open":30748,"high":30748,"low":28734,"close":28925,"volume":242988,"rsi_14":19.29,"sma_20":35160.0,"sma_60":33074.17,"sma_120":32200.83},{"date":"2025-04-17","open":29165,"high":29549,"low":28829,"close":29357,"volume":74748,"rsi_14":22.7,"sma_20":34867.5,"sma_60":33044.17,"sma_120":32175.42},{"date":"2025-04-18","open":29549,"high":30700,"low":29069,"close":30412,"volume":153209,"rsi_14":28.89,"sma_20":34552.5,"sma_60":33035.0,"sma_120":32163.75},{"date":"2025-04-21","open":30604,"high":30604,"low":29981,"close":30221,"volume":99222,"rsi_14":29.26,"sma_20":34182.5,"sma_60":33026.67,"sma_120":32146.67},{"date":"2025-04-22","open":29549,"high":30317,"low":29549,"close":30029,"volume":74724,"rsi_14":29.74,"sma_20":33792.5,"sma_60":33016.67,"sma_120":32130.83},{"date":"2025-04-23","open":31036,"high":32331,"low":30940,"close":32187,"volume":303796,"rsi_14":40.24,"sma_20":33515.0,"sma_60":33049.17,"sma_120":32134.17},{"date":"2025-04-24","open":33339,"high":33435,"low":31756,"close":32907,"volume":259449,"rsi_14":47.04,"sma_20":33245.0,"sma_60":33095.0,"sma_120":32142.92},{"date":"2025-04-25","open":33530,"high":33530,"low":31947,"close":32427,"volume":177043,"rsi_14":60.64,"sma_20":32990.0,"sma_60":33133.33,"sma_120":32157.08},{"date":"2025-04-28","open":32187,"high":32475,"low":31564,"close":31804,"volume":173139,"rsi_14":57.47,"sma_20":32730.0,"sma_60":33151.67,"sma_120":32165.83},{"date":"2025-04-29","open":32859,"high":33099,"low":31372,"close":31995,"volume":209748,"rsi_14":61.35,"sma_20":32500.0,"sma_60":33195.83,"sma_120":32167.5},{"date":"2025-04-30","open":32091,"high":32331,"low":31084,"close":31516,"volume":157803,"rsi_14":55.42,"sma_20":32267.5,"sma_60":33235.0,"sma_120":32172.92},{"date":"2025-05-02","open":31372,"high":31660,"low":30892,"close":31564,"volume":116650,"rsi_14":62.62,"sma_20":32070.0,"sma_60":33275.83,"sma_120":32173.75},{"date":"2025-05-07","open":31708,"high":31708,"low":30077,"close":30508,"volume":154892,"rsi_14":56.41,"sma_20":31897.5,"sma_60":33302.5,"sma_120":32165.83},{"date":"2025-05-08","open":30556,"high":31324,"low":30556,"close":31228,"volume":99831,"rsi_14":52.11,"sma_20":31967.5,"sma_60":33340.83,"sma_120":32169.17},{"date":"2025-05-09","open":31900,"high":32571,"low":31420,"close":31852,"volume":181919,"rsi_14":66.31,"sma_20":32067.5,"sma_60":33405.83,"sma_120":32179.58},{"date":"2025-05-12","open":31900,"high":32571,"low":31612,"close":32475,"volume":131697,"rsi_14":67.02,"sma_20":32235.0,"sma_60":33498.33,"sma_120":32198.33},{"date":"2025-05-13","open":32715,"high":33051,"low":31995,"close":32571,"volume":140027,"rsi_14":63.16,"sma_20":32355.0,"sma_60":33610.83,"sma_120":32216.25},{"date":"2025-05-14","open":32571,"high":32619,"low":31804,"close":32091,"volume":105597,"rsi_14":61.02,"sma_20":32517.5,"sma_60":33707.5,"sma_120":32238.33},{"date":"2025-05-15","open":31708,"high":31995,"low":31612,"close":31708,"volume":77693,"rsi_14":59.67,"sma_20":32655.0,"sma_60":33794.17,"sma_120":32263.75},{"date":"2025-05-16","open":31564,"high":31708,"low":30652,"close":30700,"volume":111417,"rsi_14":40.13,"sma_20":32650.0,"sma_60":33873.33,"sma_120":32285.42},{"date":"2025-05-19","open":30508,"high":30508,"low":29501,"close":29789,"volume":131192,"rsi_14":29.81,"sma_20":32695.0,"sma_60":33935.0,"sma_120":32294.58},{"date":"2025-05-20","open":30173,"high":30221,"low":29117,"close":29645,"volume":122416,"rsi_14":31.17,"sma_20":32710.0,"sma_60":33973.33,"sma_120":32290.42},{"date":"2025-05-21","open":29837,"high":30077,"low":29549,"close":29981,"volume":55030,"rsi_14":37.16,"sma_20":32687.5,"sma_60":34005.0,"sma_120":32288.33},{"date":"2025-05-22","open":29693,"high":29741,"low":28925,"close":29165,"volume":151826,"rsi_14":31.68,"sma_20":32632.5,"sma_60":33933.33,"sma_120":32277.5},{"date":"2025-05-23","open":29165,"high":29357,"low":28829,"close":28973,"volume":100231,"rsi_14":32.9,"sma_20":32577.5,"sma_60":33856.67,"sma_120":32269.17},{"date":"2025-05-26","open":29117,"high":29309,"low":28782,"close":29069,"volume":52457,"rsi_14":33.33,"sma_20":32415.0,"sma_60":33775.0,"sma_120":32260.83},{"date":"2025-05-27","open":29069,"high":29165,"low":28686,"close":28829,"volume":96295,"rsi_14":37.41,"sma_20":32202.5,"sma_60":33652.5,"sma_120":32249.58},{"date":"2025-05-28","open":28925,"high":29549,"low":28829,"close":29309,"volume":107500,"rsi_14":35.07,"sma_20":32040.0,"sma_60":33554.17,"sma_120":32240.0},{"date":"2025-05-29","open":30125,"high":30700,"low":29549,"close":30556,"volume":149233,"rsi_14":40.82,"sma_20":31975.0,"sma_60":33511.67,"sma_120":32254.17},{"date":"2025-05-30","open":30269,"high":30652,"low":29981,"close":30412,"volume":112246,"rsi_14":34.31,"sma_20":31892.5,"sma_60":33478.33,"sma_120":32258.33},{"date":"2025-06-02","open":29885,"high":30125,"low":29021,"close":29165,"volume":113703,"rsi_14":27.95,"sma_20":31770.0,"sma_60":33416.67,"sma_120":32255.42},{"date":"2025-06-04","open":29261,"high":30269,"low":28925,"close":29933,"volume":99674,"rsi_14":36.53,"sma_20":31685.0,"sma_60":33377.5,"sma_120":32262.08},{"date":"2025-06-05","open":29837,"high":30892,"low":29693,"close":30269,"volume":138265,"rsi_14":40.96,"sma_20":31672.5,"sma_60":33365.83,"sma_120":32270.83},{"date":"2025-06-09","open":30652,"high":31468,"low":30221,"close":30844,"volume":141251,"rsi_14":50.96,"sma_20":31652.5,"sma_60":33363.33,"sma_120":32286.67},{"date":"2025-06-10","open":31276,"high":31324,"low":30748,"close":30988,"volume":115663,"rsi_14":58.87,"sma_20":31607.5,"sma_60":33370.83,"sma_120":32307.08},{"date":"2025-06-11","open":31084,"high":31564,"low":30748,"close":31084,"volume":110615},{"date":"2025-06-12","open":31084,"high":31756,"low":30940,"close":31276,"volume":202181},{"date":"2025-06-13","open":31084,"high":31084,"low":29597,"close":29789,"volume":231824},{"date":"2025-06-16","open":29837,"high":30077,"low":29069,"close":29981,"volume":120674},{"date":"2025-06-17","open":30029,"high":30652,"low":29789,"close":30221,"volume":137263},{"date":"2025-06-18","open":29837,"high":30221,"low":29453,"close":30221,"volume":110282},{"date":"2025-06-19","open":30460,"high":31180,"low":29837,"close":30844,"volume":173076},{"date":"2025-06-20","open":30700,"high":31084,"low":30221,"close":30844,"volume":127594},{"date":"2025-06-23","open":30077,"high":30412,"low":29549,"close":30173,"volume":158789},{"date":"2025-06-24","open":30604,"high":31612,"low":30508,"close":31036,"volume":243321},{"date":"2025-06-25","open":31084,"high":33099,"low":30796,"close":32043,"volume":404757},{"date":"2025-06-26","open":31852,"high":31995,"low":30604,"close":30940,"volume":165995},{"date":"2025-06-27","open":31036,"high":31036,"low":30029,"close":30221,"volume":194855},{"date":"2025-06-30","open":30365,"high":30532,"low":29885,"close":29981,"volume":79865},{"date":"2025-07-01","open":30269,"high":31084,"low":30029,"close":30508,"volume":139823},{"date":"2025-07-02","open":30652,"high":31372,"low":30365,"close":31180,"volume":137535},{"date":"2025-07-03","open":30892,"high":31756,"low":30892,"close":31708,"volume":120586},{"date":"2025-07-04","open":31756,"high":31804,"low":30796,"close":30844,"volume":72416},{"date":"2025-07-07","open":30700,"high":31036,"low":30460,"close":30556,"volume":68235},{"date":"2025-07-08","open":30508,"high":30940,"low":30269,"close":30796,"volume":54752},{"date":"2025-07-09","open":30556,"high":30652,"low":30221,"close":30556,"volume":72867},{"date":"2025-07-10","open":30652,"high":31036,"low":30412,"close":30556,"volume":131034},{"date":"2025-07-11","open":30652,"high":31036,"low":30508,"close":30940,"volume":120854},{"date":"2025-07-14","open":30940,"high":32091,"low":30700,"close":31468,"volume":146898},{"date":"2025-07-15","open":31660,"high":31660,"low":30892,"close":31372,"volume":92857},{"date":"2025-07-16","open":31180,"high":31276,"low":30556,"close":30556,"volume":126922},{"date":"2025-07-17","open":30796,"high":30892,"low":30077,"close":30700,"volume":84948},{"date":"2025-07-18","open":30748,"high":31324,"low":30700,"close":30988,"volume":85804},{"date":"2025-07-21","open":31036,"high":31228,"low":30748,"close":30940,"volume":53377},{"date":"2025-07-22","open":30940,"high":31036,"low":30125,"close":30365,"volume":120777},{"date":"2025-07-23","open":31084,"high":34778,"low":31084,"close":34250,"volume":1443481},{"date":"2025-07-24","open":33818,"high":34634,"low":33387,"close":33962,"volume":335521},{"date":"2025-07-25","open":33435,"high":33818,"low":32571,"close":32763,"volume":160240},{"date":"2025-07-28","open":33483,"high":33626,"low":32667,"close":33195,"volume":133170},{"date":"2025-07-29","open":33099,"high":33770,"low":32427,"close":33435,"volume":136790},{"date":"2025-07-30","open":33530,"high":35929,"low":33387,"close":34922,"volume":406062},{"date":"2025-07-31","open":36361,"high":36361,"low":31708,"close":32043,"volume":921746},{"date":"2025-08-01","open":31372,"high":32091,"low":31084,"close":31084,"volume":200028},{"date":"2025-08-04","open":30700,"high":31468,"low":30700,"close":31132,"volume":105066},{"date":"2025-08-05","open":31372,"high":31612,"low":30988,"close":31276,"volume":97741},{"date":"2025-08-06","open":31036,"high":31756,"low":30988,"close":31564,"volume":90263},{"date":"2025-08-07","open":32139,"high":32619,"low":31756,"close":32619,"volume":175994},{"date":"2025-08-08","open":32379,"high":32571,"low":31995,"close":32043,"volume":106628},{"date":"2025-08-11","open":32043,"high":32283,"low":31684,"close":31756,"volume":94409},{"date":"2025-08-12","open":31708,"high":32139,"low":31564,"close":31612,"volume":109943},{"date":"2025-08-13","open":31900,"high":32379,"low":31756,"close":32091,"volume":85100},{"date":"2025-08-14","open":32235,"high":32475,"low":31612,"close":31612,"volume":111919},{"date":"2025-08-18","open":31468,"high":31660,"low":31036,"close":31468,"volume":46566},{"date":"2025-08-19","open":31612,"high":32043,"low":31228,"close":31995,"volume":66498},{"date":"2025-08-20","open":32091,"high":32379,"low":31660,"close":32379,"volume":133845},{"date":"2025-08-21","open":32379,"high":32763,"low":32139,"close":32427,"volume":115527},{"date":"2025-08-22","open":32571,"high":33051,"low":32235,"close":32427,"volume":131859},{"date":"2025-08-25","open":32571,"high":32571,"low":31852,"close":32187,"volume":99471},{"date":"2025-08-26","open":31900,"high":33099,"low":31900,"close":32283,"volume":119348},{"date":"2025-08-27","open":32619,"high":32619,"low":32043,"close":32043,"volume":59420},{"date":"2025-08-28","open":32139,"high":33243,"low":31995,"close":32571,"volume":136066},{"date":"2025-08-29","open":32571,"high":32859,"low":32259,"close":32619,"volume":84447},{"date":"2025-09-01","open":32667,"high":33099,"low":32379,"close":32427,"volume":74612},{"date":"2025-09-02","open":32523,"high":32619,"low":31852,"close":32427,"volume":52865},{"date":"2025-09-03","open":32139,"high":32907,"low":31947,"close":32475,"volume":72574},{"date":"2025-09-04","open":32571,"high":32619,"low":32139,"close":32475,"volume":57127},{"date":"2025-09-05","open":32619,"high":32811,"low":32091,"close":32331,"volume":85602},{"date":"2025-09-08","open":32043,"high":32043,"low":31324,"close":31947,"volume":104045},{"date":"2025-09-09","open":32187,"high":32283,"low":31804,"close":32091,"volume":88936},{"date":"2025-09-10","open":31995,"high":32571,"low":31995,"close":32475,"volume":77016},{"date":"2025-09-11","open":33914,"high":35593,"low":33483,"close":34730,"volume":541365},{"date":"2025-09-12","open":34586,"high":34634,"low":33866,"close":34442,"volume":148460},{"date":"2025-09-15","open":34058,"high":34058,"low":32619,"close":33099,"volume":310014},{"date":"2025-09-16","open":33147,"high":34250,"low":33003,"close":34010,"volume":148681},{"date":"2025-09-17","open":33770,"high":34298,"low":33483,"close":34010,"volume":75136},{"date":"2025-09-18","open":33538,"high":34344,"low":33112,"close":34154,"volume":152646},{"date":"2025-09-19","open":36050,"high":36050,"low":34450,"close":34800,"volume":254851},{"date":"2025-09-22","open":33626,"high":35257,"low":33387,"close":34922,"volume":271950},{"date":"2025-09-23","open":34922,"high":35161,"low":34346,"close":35065,"volume":136863},{"date":"2025-09-24","open":34778,"high":34778,"low":33626,"close":34202,"volume":144415},{"date":"2025-09-25","open":33962,"high":34346,"low":33387,"close":33770,"volume":88095},{"date":"2025-09-26","open":33483,"high":33530,"low":32763,"close":33147,"volume":98452},{"date":"2025-09-29","open":33291,"high":33339,"low":32763,"close":32811,"volume":65851},{"date":"2025-09-30","open":32715,"high":32859,"low":32235,"close":32523,"volume":89615},{"date":"2025-10-01","open":32523,"high":32907,"low":32523,"close":32571,"volume":57950},{"date":"2025-10-02","open":33290,"high":34016,"low":33097,"close":33339,"volume":105876},{"date":"2025-10-10","open":32763,"high":33195,"low":32427,"close":32907,"volume":107763},{"date":"2025-10-13","open":32811,"high":32955,"low":32139,"close":32427,"volume":95412},{"date":"2025-10-14","open":32283,"high":33195,"low":32283,"close":32379,"volume":117011},{"date":"2025-10-15","open":32667,"high":33674,"low":32667,"close":33435,"volume":90458},{"date":"2025-10-16","open":35449,"high":36265,"low":34634,"close":35161,"volume":435038},{"date":"2025-10-17","open":34682,"high":35353,"low":34538,"close":34922,"volume":135246},{"date":"2025-10-20","open":36073,"high":36169,"low":34154,"close":34826,"volume":204933},{"date":"2025-10-21","open":35449,"high":36169,"low":34826,"close":35113,"volume":276957},{"date":"2025-10-22","open":36409,"high":36457,"low":34922,"close":35689,"volume":211800},{"date":"2025-10-23","open":34970,"high":35305,"low":34634,"close":34634,"volume":140266},{"date":"2025-10-24","open":34922,"high":34922,"low":34250,"close":34778,"volume":127572},{"date":"2025-10-27","open":34826,"high":35113,"low":34202,"close":34538,"volume":192473},{"date":"2025-10-28","open":34346,"high":34346,"low":33866,"close":34154,"volume":130008},{"date":"2025-10-29","open":34538,"high":34778,"low":33914,"close":34634,"volume":144360},{"date":"2025-10-30","open":37176,"high":37176,"low":33962,"close":34010,"volume":385088},{"date":"2025-10-31","open":34586,"high":35353,"low":34202,"close":34874,"volume":305593},{"date":"2025-11-03","open":35353,"high":35353,"low":33722,"close":33914,"volume":249761,"rsi_14":58.79,"sma_20":35467.5,"sma_60":34561.67,"sma_120":33418.75},{"date":"2025-11-04","open":33818,"high":33818,"low":33147,"close":33243,"volume":118001,"rsi_14":48.85,"sma_20":35505.0,"sma_60":34598.33,"sma_120":33436.25},{"date":"2025-11-05","open":33003,"high":33099,"low":31852,"close":32379,"volume":152109,"rsi_14":31.41,"sma_20":35495.0,"sma_60":34617.5,"sma_120":33440.83},{"date":"2025-11-06","open":33099,"high":33291,"low":32283,"close":33003,"volume":90674,"rsi_14":37.8,"sma_20":35492.5,"sma_60":34642.5,"sma_120":33445.42},{"date":"2025-11-07","open":33003,"high":33003,"low":32043,"close":32475,"volume":101256,"rsi_14":35.84,"sma_20":35470.0,"sma_60":34640.0,"sma_120":33444.58},{"date":"2025-11-10","open":32715,"high":33722,"low":32571,"close":33483,"volume":92789,"rsi_14":40.96,"sma_20":35525.0,"sma_60":34665.0,"sma_120":33456.67},{"date":"2025-11-11","open":33674,"high":33818,"low":33147,"close":33387,"volume":81471,"rsi_14":36.52,"sma_20":35577.5,"sma_60":34693.33,"sma_120":33471.25},{"date":"2025-11-12","open":33195,"high":33866,"low":32955,"close":33674,"volume":78734,"rsi_14":43.83,"sma_20":35590.0,"sma_60":34729.17,"sma_120":33497.08},{"date":"2025-11-13","open":33722,"high":34058,"low":33483,"close":33626,"volume":110894,"rsi_14":42.5,"sma_20":35510.0,"sma_60":34755.83,"sma_120":33530.42},{"date":"2025-11-14","open":33147,"high":33866,"low":32907,"close":32907,"volume":80178,"rsi_14":40.0,"sma_20":35405.0,"sma_60":34778.33,"sma_120":33558.75},{"date":"2025-11-17","open":33626,"high":33626,"low":32811,"close":33387,"volume":71036,"rsi_14":45.35,"sma_20":35330.0,"sma_60":34811.67,"sma_120":33588.33},{"date":"2025-11-18","open":33051,"high":33578,"low":32811,"close":33051,"volume":97196,"rsi_14":40.24,"sma_20":35222.5,"sma_60":34830.0,"sma_120":33622.08},{"date":"2025-11-19","open":33435,"high":34394,"low":33243,"close":33962,"volume":167837,"rsi_14":49.71,"sma_20":35132.5,"sma_60":34857.5,"sma_120":33665.42},{"date":"2025-11-20","open":34394,"high":35545,"low":34154,"close":35018,"volume":272331,"rsi_14":50.84,"sma_20":35152.5,"sma_60":34902.5,"sma_120":33717.08},{"date":"2025-11-21","open":34346,"high":35113,"low":34106,"close":34634,"volume":137389,"rsi_14":54.49,"sma_20":35145.0,"sma_60":34940.83,"sma_120":33767.5},{"date":"2025-11-24","open":35018,"high":35353,"low":34442,"close":34970,"volume":143022,"rsi_14":61.25,"sma_20":35167.5,"sma_60":34989.17,"sma_120":33816.67},{"date":"2025-11-25","open":35305,"high":36361,"low":35257,"close":35641,"volume":196248,"rsi_14":71.79,"sma_20":35245.0,"sma_60":35047.5,"sma_120":33860.83},{"date":"2025-11-26","open":35833,"high":36553,"low":35161,"close":36553,"volume":202872,"rsi_14":72.84,"sma_20":35345.0,"sma_60":35125.83,"sma_120":33914.17},{"date":"2025-11-27","open":36265,"high":38855,"low":36265,"close":38663,"volume":449192,"rsi_14":83.08,"sma_20":35587.5,"sma_60":35231.67,"sma_120":33996.67},{"date":"2025-11-28","open":38471,"high":40390,"low":38471,"close":39719,"volume":338577,"rsi_14":83.16,"sma_20":35840.0,"sma_60":35355.0,"sma_120":34081.67},{"date":"2025-12-01","open":39575,"high":40006,"low":38279,"close":38663,"volume":189447,"rsi_14":75.46,"sma_20":36087.5,"sma_60":35463.33,"sma_120":34154.58},{"date":"2025-12-02","open":39191,"high":40390,"low":39095,"close":39527,"volume":205914,"rsi_14":76.75,"sma_20":36415.0,"sma_60":35586.67,"sma_120":34230.0},{"date":"2025-12-03","open":39814,"high":42789,"low":39575,"close":42069,"volume":481280,"rsi_14":81.43,"sma_20":36920.0,"sma_60":35753.33,"sma_120":34326.25},{"date":"2025-12-04","open":42837,"high":43460,"low":42021,"close":42213,"volume":407958,"rsi_14":86.19,"sma_20":37400.0,"sma_60":35922.5,"sma_120":34422.92},{"date":"2025-12-05","open":42261,"high":44228,"low":41637,"close":43796,"volume":393459,"rsi_14":87.29,"sma_20":37990.0,"sma_60":36121.67,"sma_120":34531.67},{"date":"2025-12-08","open":45091,"high":47585,"low":43172,"close":44324,"volume":400993,"rsi_14":89.83,"sma_20":38555.0,"sma_60":36336.67,"sma_120":34657.92},{"date":"2025-12-09","open":43364,"high":44659,"low":42213,"close":42309,"volume":269341,"rsi_14":77.36,"sma_20":39020.0,"sma_60":36514.17,"sma_120":34765.0},{"date":"2025-12-10","open":43268,"high":43412,"low":41781,"close":42165,"volume":138326,"rsi_14":74.92,"sma_20":39462.5,"sma_60":36682.5,"sma_120":34868.75},{"date":"2025-12-11","open":42453,"high":42597,"low":41158,"close":41733,"volume":405943,"rsi_14":74.67,"sma_20":39885.0,"sma_60":36804.17,"sma_120":34968.75},{"date":"2025-12-12","open":41925,"high":42501,"low":41589,"close":42261,"volume":144022,"rsi_14":75.0,"sma_20":40372.5,"sma_60":36940.0,"sma_120":35067.92},{"date":"2025-12-15","open":41733,"high":42213,"low":41301,"close":41781,"volume":108322,"rsi_14":71.33,"sma_20":40810.0,"sma_60":37090.83,"sma_120":35162.92},{"date":"2025-12-16","open":42789,"high":43172,"low":40486,"close":40822,"volume":177200,"rsi_14":64.78,"sma_20":41215.0,"sma_60":37209.17,"sma_120":35255.42},{"date":"2025-12-17","open":41014,"high":43268,"low":41014,"close":41829,"volume":251607,"rsi_14":61.87,"sma_20":41625.0,"sma_60":37345.0,"sma_120":35349.17},{"date":"2025-12-18","open":40678,"high":41445,"low":39814,"close":40438,"volume":141930,"rsi_14":52.63,"sma_20":41907.5,"sma_60":37446.67,"sma_120":35422.08},{"date":"2025-12-19","open":41158,"high":41829,"low":39814,"close":41397,"volume":167095,"rsi_14":60.07,"sma_20":42260.0,"sma_60":37585.83,"sma_120":35512.92},{"date":"2025-12-22","open":42597,"high":42645,"low":41158,"close":41829,"volume":167599,"rsi_14":58.76,"sma_20":42617.5,"sma_60":37705.83,"sma_120":35613.75},{"date":"2025-12-23","open":42069,"high":42357,"low":40486,"close":40774,"volume":141278,"rsi_14":44.44,"sma_20":42885.0,"sma_60":37805.0,"sma_120":35707.5},{"date":"2025-12-24","open":41206,"high":41877,"low":40534,"close":41158,"volume":135009,"rsi_14":45.56,"sma_20":43125.0,"sma_60":37925.83,"sma_120":35800.0},{"date":"2025-12-26","open":41445,"high":42021,"low":40918,"close":41445,"volume":114351,"rsi_14":38.91,"sma_20":43270.0,"sma_60":38059.17,"sma_120":35889.17},{"date":"2025-12-29","open":41445,"high":41685,"low":40630,"close":41014,"volume":90817,"rsi_14":34.25,"sma_20":43337.5,"sma_60":38195.83,"sma_120":35970.0},{"date":"2025-12-30","open":41349,"high":41349,"low":40486,"close":41110,"volume":109655,"rsi_14":43.02,"sma_20":43465.0,"sma_60":38340.0,"sma_120":36059.17},{"date":"2026-01-02","open":41493,"high":41637,"low":39862,"close":40102,"volume":166514,"rsi_14":39.09,"sma_20":43495.0,"sma_60":38471.67,"sma_120":36142.08},{"date":"2026-01-05","open":40054,"high":40246,"low":39575,"close":39958,"volume":177569,"rsi_14":40.31,"sma_20":43385.0,"sma_60":38600.0,"sma_120":36221.67},{"date":"2026-01-06","open":40390,"high":42117,"low":39719,"close":40342,"volume":309480,"rsi_14":39.36,"sma_20":43287.5,"sma_60":38726.67,"sma_120":36306.67},{"date":"2026-01-07","open":40342,"high":43940,"low":40102,"close":42693,"volume":583684,"rsi_14":54.19,"sma_20":43230.0,"sma_60":38896.67,"sma_120":36412.08},{"date":"2026-01-08","open":43220,"high":43268,"low":40774,"close":41925,"volume":272653,"rsi_14":55.16,"sma_20":43105.0,"sma_60":39061.67,"sma_120":36507.5},{"date":"2026-01-09","open":42213,"high":44419,"low":41541,"close":44180,"volume":301261,"rsi_14":59.84,"sma_20":43202.5,"sma_60":39266.67,"sma_120":36617.92},{"date":"2026-01-12","open":44803,"high":44803,"low":41973,"close":42405,"volume":347953,"rsi_14":57.98,"sma_20":43215.0,"sma_60":39422.5,"sma_120":36713.75},{"date":"2026-01-13","open":42837,"high":46050,"low":42693,"close":44467,"volume":494133,"rsi_14":61.43,"sma_20":43357.5,"sma_60":39584.17,"sma_120":36834.58},{"date":"2026-01-14","open":46194,"high":46386,"low":44419,"close":44659,"volume":280416,"rsi_14":60.73,"sma_20":43482.5,"sma_60":39753.33,"sma_120":36955.83},{"date":"2026-01-15","open":44132,"high":46098,"low":43796,"close":45235,"volume":232201,"rsi_14":67.55,"sma_20":43662.5,"sma_60":39934.17,"sma_120":37079.58},{"date":"2026-01-16","open":46242,"high":51999,"low":44851,"close":47969,"volume":1019265,"rsi_14":88.82,"sma_20":32415.0,"sma_60":33643.33,"sma_120":32478.75},{"date":"2026-01-19","open":48449,"high":51327,"low":47394,"close":50272,"volume":567166,"rsi_14":75.84,"sma_20":44475.0,"sma_60":40410.83,"sma_120":37400.42},{"date":"2026-01-20","open":52862,"high":53534,"low":47154,"close":47873,"volume":493041,"rsi_14":68.01,"sma_20":44862.5,"sma_60":40640.83,"sma_120":37518.75},{"date":"2026-01-21","open":46242,"high":62168,"low":46242,"close":62168,"volume":1843802,"rsi_14":81.67,"sma_20":45945.0,"sma_60":41116.67,"sma_120":37763.75},{"date":"2026-01-22","open":67445,"high":67541,"low":57563,"close":59290,"volume":1199281,"rsi_14":77.32,"sma_20":46855.0,"sma_60":41546.67,"sma_120":37994.17},{"date":"2026-01-23","open":58331,"high":60825,"low":53821,"close":54013,"volume":838134,"rsi_14":67.46,"sma_20":47545.0,"sma_60":41891.67,"sma_120":38175.0},{"date":"2026-01-26","open":52958,"high":54397,"low":52478,"close":52766,"volume":380513,"rsi_14":65.11,"sma_20":48150.0,"sma_60":42206.67,"sma_120":38342.92},{"date":"2026-01-27","open":51327,"high":54397,"low":50847,"close":54397,"volume":464105,"rsi_14":64.49,"sma_20":48825.0,"sma_60":42560.83,"sma_120":38512.08},{"date":"2026-01-28","open":55261,"high":56604,"low":54109,"close":55165,"volume":336551,"rsi_14":66.39,"sma_20":49562.5,"sma_60":42913.33,"sma_120":38712.92},{"date":"2026-01-29","open":56124,"high":56987,"low":53534,"close":55836,"volume":394386,"rsi_14":65.02,"sma_20":50330.0,"sma_60":43294.17,"sma_120":38927.92},{"date":"2026-01-30","open":54589,"high":54685,"low":52766,"close":53054,"volume":344214,"rsi_14":63.37,"sma_20":51005.0,"sma_60":43638.33,"sma_120":39118.33},{"date":"2026-02-02","open":51903,"high":53246,"low":50272,"close":50751,"volume":197575,"rsi_14":57.84,"sma_20":51567.5,"sma_60":43957.5,"sma_120":39287.5},{"date":"2026-02-03","open":51999,"high":52670,"low":50464,"close":52574,"volume":225511,"rsi_14":59.49,"sma_20":52205.0,"sma_60":44297.5,"sma_120":39470.0},{"date":"2026-02-04","open":53246,"high":54109,"low":52190,"close":53821,"volume":204768,"rsi_14":90.94,"sma_20":33522.5,"sma_60":33995.83,"sma_120":32709.58},{"date":"2026-02-05","open":52766,"high":53534,"low":51327,"close":52286,"volume":154895,"rsi_14":88.75,"sma_20":34575.0,"sma_60":34330.83,"sma_120":32916.67},{"date":"2026-02-06","open":49984,"high":50368,"low":47921,"close":49408,"volume":209372,"rsi_14":81.42,"sma_20":35497.5,"sma_60":34606.67,"sma_120":33087.08},{"date":"2026-02-09","open":50751,"high":51423,"low":50272,"close":51231,"volume":111279,"rsi_14":82.35,"sma_20":36567.5,"sma_60":34906.67,"sma_120":33273.33},{"date":"2026-02-10","open":53054,"high":53917,"low":51903,"close":52286,"volume":154136,"rsi_14":83.45,"sma_20":37740.0,"sma_60":35198.33,"sma_120":33463.75},{"date":"2026-02-11","open":52958,"high":53054,"low":51423,"close":52478,"volume":174423,"rsi_14":83.31,"sma_20":38930.0,"sma_60":35502.5,"sma_120":33660.42},{"date":"2026-02-12","open":52766,"high":52766,"low":51231,"close":52286,"volume":210356,"rsi_14":82.22,"sma_20":40092.5,"sma_60":35777.5,"sma_120":33849.17},{"date":"2026-02-13","open":51327,"high":51711,"low":49984,"close":50368,"volume":164408,"rsi_14":78.11,"sma_20":41197.5,"sma_60":36004.17,"sma_120":34019.17},{"date":"2026-02-19","open":50464,"high":53438,"low":50368,"close":52862,"volume":202237,"rsi_14":82.25,"sma_20":42442.5,"sma_60":36270.83,"sma_120":34217.92},{"date":"2026-02-20","open":55932,"high":60441,"low":55644,"close":58618,"volume":927506,"rsi_14":84.37,"sma_20":43982.5,"sma_60":36637.5,"sma_120":34470.83},{"date":"2026-02-23","open":60441,"high":61209,"low":58139,"close":59386,"volume":316973,"rsi_14":84.53,"sma_20":45575.0,"sma_60":37007.5,"sma_120":34724.17},{"date":"2026-02-24","open":59194,"high":59962,"low":58043,"close":58714,"volume":141404,"rsi_14":82.97,"sma_20":47107.5,"sma_60":37379.17,"sma_120":34973.33},{"date":"2026-02-25","open":60441,"high":69747,"low":59962,"close":69268,"volume":1037996,"rsi_14":78.13,"sma_20":56680.0,"sma_60":49036.67,"sma_120":42042.08},{"date":"2026-02-26","open":69939,"high":69939,"low":65814,"close":67924,"volume":506750,"rsi_14":76.94,"sma_20":51080.0,"sma_60":38490.83,"sma_120":35649.58},{"date":"2026-02-27","open":65526,"high":74256,"low":65526,"close":70419,"volume":652431,"rsi_14":74.64,"sma_20":58305.0,"sma_60":50133.33,"sma_120":42682.5},{"date":"2026-03-03","open":68404,"high":69651,"low":65526,"close":65526,"volume":295828,"rsi_14":67.88,"sma_20":58845.0,"sma_60":50581.67,"sma_120":42968.33},{"date":"2026-03-04","open":62360,"high":65430,"low":55452,"close":57467,"volume":359465,"rsi_14":59.55,"sma_20":58930.0,"sma_60":50908.33,"sma_120":43185.83},{"date":"2026-03-05","open":62840,"high":64662,"low":61401,"close":63319,"volume":259624,"rsi_14":63.07,"sma_20":59465.0,"sma_60":51321.67,"sma_120":43454.17},{"date":"2026-03-06","open":61305,"high":65718,"low":61209,"close":65430,"volume":186835,"rsi_14":63.89,"sma_20":60230.0,"sma_60":51727.5,"sma_120":43740.42},{"date":"2026-03-09","open":60345,"high":60441,"low":56124,"close":59290,"volume":260801,"rsi_14":56.4,"sma_20":60580.0,"sma_60":52024.17,"sma_120":43973.33},{"date":"2026-03-10","open":62456,"high":62552,"low":59962,"close":61113,"volume":151355,"rsi_14":58.04,"sma_20":60960.0,"sma_60":52325.0,"sma_120":44223.33},{"date":"2026-03-11","open":66293,"high":66293,"low":60441,"close":61401,"volume":248310,"rsi_14":60.36,"sma_20":61435.0,"sma_60":52621.67,"sma_120":44479.17},{"date":"2026-03-12","open":61401,"high":64087,"low":61305,"close":62360,"volume":152143,"rsi_14":59.18,"sma_20":62110.0,"sma_60":52970.0,"sma_120":44742.08},{"date":"2026-03-13","open":59866,"high":62744,"low":59194,"close":62648,"volume":155629,"rsi_14":54.36,"sma_20":62705.0,"sma_60":53325.83,"sma_120":45004.17},{"date":"2026-03-16","open":61401,"high":62840,"low":60057,"close":60729,"volume":152317,"rsi_14":51.42,"sma_20":63145.0,"sma_60":44526.67,"sma_120":38800.42},{"date":"2026-03-17","open":63991,"high":66293,"low":63032,"close":63032,"volume":254152,"rsi_14":54.4,"sma_20":63695.0,"sma_60":45111.67,"sma_120":39077.92},{"date":"2026-03-18","open":65430,"high":66006,"low":64183,"close":65430,"volume":213439,"rsi_14":45.31,"sma_20":64380.0,"sma_60":45720.0,"sma_120":39377.5},{"date":"2026-03-19","open":65000,"high":65600,"low":64100,"close":64500,"volume":130628,"rsi_14":42.98,"sma_20":64980.0,"sma_60":46270.0,"sma_120":39648.33},{"date":"2026-03-20","open":64600,"high":64900,"low":62900,"close":63100,"volume":124045,"rsi_14":38.22,"sma_20":65380.0,"sma_60":46800.0,"sma_120":39908.33},{"date":"2026-03-23","open":60400,"high":60700,"low":58500,"close":58800,"volume":171181,"rsi_14":38.93,"sma_20":65265.0,"sma_60":47220.83,"sma_120":40135.0},{"date":"2026-03-24","open":61500,"high":62900,"low":58700,"close":59700,"volume":220896,"rsi_14":49.72,"sma_20":65155.0,"sma_60":47644.17,"sma_120":40369.58},{"date":"2026-03-25","open":60900,"high":62300,"low":60300,"close":61000,"volume":102302,"rsi_14":41.83,"sma_20":65145.0,"sma_60":48097.5,"sma_120":40615.42},{"date":"2026-03-26","open":61100,"high":61100,"low":58500,"close":59200,"volume":126335,"rsi_14":35.1,"sma_20":64495.0,"sma_60":48531.67,"sma_120":40841.67},{"date":"2026-03-27","open":57700,"high":60000,"low":57000,"close":59800,"volume":131691,"rsi_14":45.9,"sma_20":63945.0,"sma_60":48972.5,"sma_120":41084.17},{"date":"2026-03-30","open":56300,"high":57800,"low":55100,"close":57100,"volume":168552,"rsi_14":36.9,"sma_20":63130.0,"sma_60":49376.67,"sma_120":41305.83},{"date":"2026-03-31","open":56000,"high":57200,"low":54700,"close":55400,"volume":219699,"rsi_14":33.83,"sma_20":62485.0,"sma_60":49751.67,"sma_120":41513.75},{"date":"2026-04-01","open":58499,"high":59201,"low":57195,"close":58800,"volume":118767,"rsi_14":38.89,"sma_20":62420.0,"sma_60":50198.33,"sma_120":41750.42},{"date":"2026-04-02","open":60100,"high":60200,"low":53500,"close":54200,"volume":212506,"rsi_14":33.13,"sma_20":61830.0,"sma_60":50559.17,"sma_120":41950.0},{"date":"2026-04-03","open":55900,"high":56100,"low":53700,"close":55200,"volume":117929,"rsi_14":37.3,"sma_20":61180.0,"sma_60":50925.83,"sma_120":42165.83},{"date":"2026-04-06","open":55000,"high":56000,"low":54100,"close":54800,"volume":107170,"rsi_14":31.77,"sma_20":60830.0,"sma_60":51275.0,"sma_120":42386.67},{"date":"2026-04-07","open":54800,"high":55200,"low":53200,"close":54200,"volume":95167,"rsi_14":25.0,"sma_20":60355.0,"sma_60":51612.5,"sma_120":42611.67},{"date":"2026-04-08","open":56700,"high":59400,"low":56100,"close":58900,"volume":181511,"rsi_14":40.34,"sma_20":60100.0,"sma_60":52036.67,"sma_120":42872.08},{"date":"2026-04-09","open":59000,"high":59700,"low":57400,"close":58300,"volume":124152,"rsi_14":41.49,"sma_20":59765.0,"sma_60":52457.5,"sma_120":43125.83},{"date":"2026-04-10","open":59100,"high":59600,"low":56100,"close":56700,"volume":215861,"rsi_14":45.88,"sma_20":59335.0,"sma_60":52869.17,"sma_120":43371.25},{"date":"2026-04-13","open":56000,"high":56000,"low":54700,"close":55300,"volume":226523,"rsi_14":41.54,"sma_20":58935.0,"sma_60":53273.33,"sma_120":43604.17},{"date":"2026-04-14","open":56500,"high":58400,"low":56350,"close":58100,"volume":139309,"rsi_14":44.73,"sma_20":58555.0,"sma_60":53726.67,"sma_120":43850.0},{"date":"2026-04-15","open":60000,"high":60000,"low":57900,"close":58500,"volume":178024,"rsi_14":48.66,"sma_20":58070.0,"sma_60":54180.83,"sma_120":44092.92},{"date":"2026-04-16","open":60900,"high":61800,"low":59000,"close":60200,"volume":286161,"rsi_14":50.74,"sma_20":57855.0,"sma_60":54677.5,"sma_120":44305.42},{"date":"2026-04-17","open":61800,"high":61900,"low":60400,"close":61200,"volume":139118,"rsi_14":58.04,"sma_20":57760.0,"sma_60":55194.17,"sma_120":44525.42},{"date":"2026-04-20","open":61500,"high":61900,"low":60600,"close":61000,"volume":156131,"rsi_14":61.67,"sma_20":57870.0,"sma_60":55705.83,"sma_120":44740.42},{"date":"2026-04-21","open":62400,"high":65000,"low":61200,"close":64900,"volume":265639,"rsi_14":62.75,"sma_20":58130.0,"sma_60":56286.67,"sma_120":44969.58},{"date":"2026-04-22","open":64700,"high":64700,"low":62700,"close":64000,"volume":142945,"rsi_14":73.11,"sma_20":58280.0,"sma_60":56844.17,"sma_120":45199.17},{"date":"2026-04-23","open":67200,"high":67200,"low":61000,"close":61400,"volume":230521,"rsi_14":63.6,"sma_20":58390.0,"sma_60":57336.67,"sma_120":45424.17},{"date":"2026-04-24","open":61700,"high":61900,"low":59900,"close":60800,"volume":141258,"rsi_14":63.04,"sma_20":58440.0,"sma_60":57821.67,"sma_120":45650.0},{"date":"2026-04-27","open":61600,"high":65200,"low":60800,"close":64100,"volume":257825,"rsi_14":69.26,"sma_20":58790.0,"sma_60":58383.33,"sma_120":45900.0},{"date":"2026-04-28","open":66000,"high":68200,"low":64500,"close":66000,"volume":306446,"rsi_14":65.5,"sma_20":59320.0,"sma_60":60216.67,"sma_120":51565.0},{"date":"2026-04-29","open":66700,"high":67200,"low":65000,"close":66500,"volume":130976,"rsi_14":67.98,"sma_20":59715.0,"sma_60":60488.33,"sma_120":51524.58},{"date":"2026-04-30","open":67300,"high":67300,"low":62600,"close":62900,"volume":162756,"rsi_14":60.89,"sma_20":60745.0,"sma_60":59948.33,"sma_120":60014.17},{"date":"2026-05-04","open":64200,"high":64400,"low":62900,"close":63700,"volume":112940,"rsi_14":67.36,"sma_20":60575.0,"sma_60":60661.67,"sma_120":52309.58},{"date":"2026-05-06","open":63300,"high":65100,"low":62300,"close":62800,"volume":142986,"rsi_14":60.54,"sma_20":60975.0,"sma_60":60795.0,"sma_120":52546.25},{"date":"2026-05-07","open":64400,"high":66500,"low":63100,"close":64100,"volume":183737,"rsi_14":62.07,"sma_20":61470.0,"sma_60":60928.33,"sma_120":52798.33},{"date":"2026-05-08","open":66300,"high":71300,"low":64700,"close":68300,"volume":785056,"rsi_14":65.76,"sma_20":61940.0,"sma_60":61158.33,"sma_120":53076.67},{"date":"2026-05-11","open":70300,"high":70350,"low":66900,"close":68000,"volume":235953,"rsi_14":63.6,"sma_20":62425.0,"sma_60":61433.33,"sma_120":53353.33},{"date":"2026-05-12","open":70800,"high":70900,"low":62800,"close":64700,"volume":464915,"rsi_14":56.58,"sma_20":62825.0,"sma_60":61621.67,"sma_120":53600.0},{"date":"2026-05-13","open":64100,"high":70500,"low":63200,"close":68700,"volume":391200,"rsi_14":56.74,"sma_20":63495.0,"sma_60":61858.33,"sma_120":53880.42},{"date":"2026-05-14","open":69200,"high":69300,"low":65600,"close":67900,"volume":295097,"rsi_14":56.94,"sma_20":63985.0,"sma_60":62078.33,"sma_120":54160.42},{"date":"2026-05-15","open":69800,"high":72600,"low":63800,"close":71900,"volume":677357,"rsi_14":67.8,"sma_20":64655.0,"sma_60":62368.33,"sma_120":54469.58},{"date":"2026-05-18","open":70500,"high":70500,"low":63500,"close":64800,"volume":308726,"rsi_14":55.56,"sma_20":64885.0,"sma_60":62573.33,"sma_120":54722.5},{"date":"2026-05-19","open":64800,"high":64900,"low":58500,"close":62500,"volume":376205,"rsi_14":47.71,"sma_20":64950.0,"sma_60":62696.67,"sma_120":54948.33},{"date":"2026-05-20","open":61200,"high":62300,"low":57000,"close":58900,"volume":225529,"rsi_14":40.33,"sma_20":64845.0,"sma_60":62660.0,"sma_120":55135.0},{"date":"2026-05-21","open":60700,"high":68900,"low":60200,"close":68500,"volume":287339,"rsi_14":52.18,"sma_20":65025.0,"sma_60":62770.0,"sma_120":55405.0},{"date":"2026-05-22","open":68600,"high":77300,"low":68000,"close":75800,"volume":599196,"rsi_14":63.03,"sma_20":65615.0,"sma_60":63013.33,"sma_120":55732.92},{"date":"2026-05-26","open":78200,"high":78300,"low":74000,"close":75700,"volume":254836,"rsi_14":62.3,"sma_20":66330.0,"sma_60":63071.67,"sma_120":56054.17},{"date":"2026-05-27","open":75100,"high":75300,"low":71100,"close":72600,"volume":247790,"rsi_14":59.61,"sma_20":66920.0,"sma_60":63101.67,"sma_120":56341.67},{"date":"2026-05-28","open":74400,"high":79500,"low":72200,"close":75600,"volume":450579,"rsi_14":60.91,"sma_20":67495.0,"sma_60":63138.33,"sma_120":56635.83},{"date":"2026-05-29","open":76200,"high":79100,"low":73900,"close":75100,"volume":364224,"rsi_14":56.94,"sma_20":67950.0,"sma_60":63251.67,"sma_120":56916.67},{"date":"2026-06-01","open":73600,"high":76100,"low":70300,"close":74200,"volume":213891,"rsi_14":56.25,"sma_20":68335.0,"sma_60":63490.0,"sma_120":57199.17},{"date":"2026-06-02","open":73200,"high":74700,"low":68000,"close":69000,"volume":267464,"rsi_14":54.17,"sma_20":68640.0,"sma_60":63540.0,"sma_120":57430.83},{"date":"2026-06-04","open":67100,"high":72000,"low":66800,"close":71200,"volume":174673,"rsi_14":52.52,"sma_20":69015.0,"sma_60":63590.0,"sma_120":57658.75},{"date":"2026-06-05","open":70100,"high":71000,"low":66000,"close":69700,"volume":152377,"rsi_14":51.79,"sma_20":69360.0,"sma_60":63721.67,"sma_120":57872.92},{"date":"2026-06-08","open":63800,"high":67600,"low":63100,"close":63900,"volume":181635,"rsi_14":42.34,"sma_20":69350.0,"sma_60":63725.0,"sma_120":58025.0},{"date":"2026-06-09","open":65400,"high":67900,"low":61800,"close":65200,"volume":184770,"rsi_14":50.43,"sma_20":69195.0,"sma_60":63745.0,"sma_120":58183.33},{"date":"2026-06-10","open":64600,"high":67600,"low":61000,"close":63500,"volume":153752,"rsi_14":51.09,"sma_20":68970.0,"sma_60":63720.0,"sma_120":58345.0},{"date":"2026-06-11","open":61600,"high":64900,"low":60100,"close":64900,"volume":291504,"rsi_14":56.88,"sma_20":68980.0,"sma_60":63713.33,"sma_120":58519.58},{"date":"2026-06-12","open":67200,"high":72000,"low":66300,"close":67700,"volume":199664,"rsi_14":48.91,"sma_20":68930.0,"sma_60":63786.67,"sma_120":58721.25},{"date":"2026-06-15","open":69700,"high":79500,"low":69000,"close":75900,"volume":421482,"rsi_14":50.13,"sma_20":69330.0,"sma_60":63956.67,"sma_120":58986.67},{"date":"2026-06-16","open":77200,"high":77950,"low":73600,"close":76200,"volume":220695,"rsi_14":50.66,"sma_20":69545.0,"sma_60":64090.0,"sma_120":59258.75},{"date":"2026-06-17","open":78000,"high":78000,"low":73000,"close":73100,"volume":182948,"rsi_14":56.91,"sma_20":72120.0,"sma_60":65826.67,"sma_120":61174.17},{"date":"2026-06-18","open":72500,"high":72800,"low":69200,"close":69400,"volume":138149,"rsi_14":41.97,"sma_20":70305.0,"sma_60":64338.33,"sma_120":59728.33},{"date":"2026-06-19","open":69400,"high":70200,"low":65200,"close":66400,"volume":164854,"rsi_14":39.42,"sma_20":70680.0,"sma_60":64465.0,"sma_120":59930.42},{"date":"2026-06-22","open":65600,"high":69800,"low":63100,"close":63500,"volume":215454,"rsi_14":37.59,"sma_20":70430.0,"sma_60":64528.33,"sma_120":60100.0},{"date":"2026-06-23","open":63000,"high":64800,"low":58500,"close":58600,"volume":151092,"rsi_14":37.85,"sma_20":69570.0,"sma_60":64488.33,"sma_120":60225.0},{"date":"2026-06-24","open":59400,"high":60000,"low":56600,"close":57700,"volume":126880,"rsi_14":33.73,"sma_20":68670.0,"sma_60":64463.33,"sma_120":60351.67},{"date":"2026-06-25","open":59000,"high":60500,"low":55600,"close":56400,"volume":158535,"rsi_14":33.9,"sma_20":67860.0,"sma_60":64406.67,"sma_120":60464.17},{"date":"2026-06-26","open":55600,"high":56300,"low":52800,"close":54800,"volume":150882,"rsi_14":37.74,"sma_20":66820.0,"sma_60":64368.33,"sma_120":60560.83},{"date":"2026-06-29","open":56500,"high":58900,"low":53800,"close":58600,"volume":178462,"rsi_14":41.67,"sma_20":65995.0,"sma_60":64421.67,"sma_120":60692.92},{"date":"2026-06-30","open":60000,"high":60100,"low":56600,"close":56700,"volume":139140,"rsi_14":41.46,"sma_20":65120.0,"sma_60":64390.0,"sma_120":60808.33},{"date":"2026-07-01","open":57600,"high":59200,"low":56600,"close":58400,"volume":116249,"rsi_14":41.9,"sma_20":64590.0,"sma_60":64460.0,"sma_120":60946.67},{"date":"2026-07-02","open":57400,"high":59300,"low":54800,"close":57100,"volume":91815,"rsi_14":36.27,"sma_20":63885.0,"sma_60":64491.67,"sma_120":61075.42},{"date":"2026-07-03","open":58000,"high":59700,"low":56300,"close":59600,"volume":190268,"rsi_14":25.23,"sma_20":63380.0,"sma_60":64571.67,"sma_120":61221.67},{"date":"2026-07-06","open":59700,"high":61300,"low":57600,"close":60000,"volume":85588,"rsi_14":25.45,"sma_20":63185.0,"sma_60":64668.33,"sma_120":61350.83},{"date":"2026-07-07","open":60100,"high":60500,"low":55400,"close":58000,"volume":120785,"rsi_14":26.33,"sma_20":62825.0,"sma_60":64653.33,"sma_120":61470.0},{"date":"2026-07-08","open":56500,"high":61500,"low":56300,"close":57400,"volume":128393,"rsi_14":29.17,"sma_20":62520.0,"sma_60":64638.33,"sma_120":61564.58},{"date":"2026-07-09","open":57800,"high":57800,"low":52900,"close":56500,"volume":157916,"rsi_14":31.46,"sma_20":62100.0,"sma_60":64635.0,"sma_120":61667.08},{"date":"2026-07-10","open":56100,"high":58200,"low":55600,"close":55700,"volume":122819,"rsi_14":34.15,"sma_20":61500.0,"sma_60":64641.67,"sma_120":61745.0},{"date":"2026-07-13","open":56000,"high":57600,"low":53500,"close":54200,"volume":76251,"rsi_14":39.62,"sma_20":60415.0,"sma_60":64576.67,"sma_120":61808.75},{"date":"2026-07-14","open":54100,"high":54300,"low":50000,"close":52900,"volume":166852,"rsi_14":38.89,"sma_20":59250.0,"sma_60":64483.33,"sma_120":61856.67},{"date":"2026-07-15","open":53900,"high":55600,"low":53700,"close":54900,"volume":77320,"rsi_14":46.64,"sma_20":58340.0,"sma_60":64395.0,"sma_120":61897.5},{"date":"2026-07-16","open":53800,"high":55500,"low":52400,"close":54400,"volume":79344,"rsi_14":49.06,"sma_20":57590.0,"sma_60":64281.67,"sma_120":61914.17},{"date":"2026-07-20","open":53800,"high":53800,"low":50900,"close":51400,"volume":66476,"rsi_14":32.35,"sma_20":56840.0,"sma_60":64121.67,"sma_120":61926.67},{"date":"2026-07-21","open":51500,"high":53400,"low":50700,"close":52700,"volume":71144,"rsi_14":39.9,"sma_20":56300.0,"sma_60":63918.33,"sma_120":61825.83},{"date":"2026-07-22","open":55000,"high":57200,"low":54000,"close":54200,"volume":87660,"rsi_14":39.29,"sma_20":56080.0,"sma_60":63755.0,"sma_120":61762.5},{"date":"2026-07-23","open":54800,"high":57400,"low":54200,"close":56900,"volume":126426,"rsi_14":49.52,"sma_20":56040.0,"sma_60":63680.0,"sma_120":61767.5},{"date":"2026-07-24","open":56000,"high":56300,"low":53600,"close":54300,"volume":72500,"rsi_14":37.44,"sma_20":55935.0,"sma_60":63571.67,"sma_120":61761.67},{"date":"2026-07-27","open":54800,"high":56000,"low":53600,"close":55000,"volume":69280,"rsi_14":38.32,"sma_20":55945.0,"sma_60":63420.0,"sma_120":61747.5},{"date":"2026-07-28","open":53600,"high":53900,"low":51000,"close":51600,"volume":63661,"rsi_14":35.96,"sma_20":55595.0,"sma_60":63180.0,"sma_120":61698.33},{"date":"2026-07-29","open":52300,"high":53600,"low":47750,"close":49750,"volume":114879,"rsi_14":34.1,"sma_20":55247.5,"sma_60":62900.83,"sma_120":61627.92},{"date":"2026-07-30","open":49750,"high":52700,"low":49400,"close":50100,"volume":81710,"rsi_14":36.38,"sma_20":54832.5,"sma_60":62687.5,"sma_120":61584.58},{"date":"2026-07-31","open":51800,"high":53600,"low":50700,"close":52900,"volume":71772,"rsi_14":44.51,"sma_20":54622.5,"sma_60":62507.5,"sma_120":61584.58},{"date":"2026-08-03","open":51600,"high":55400,"low":51600,"close":54100,"volume":76210,"rsi_14":49.8,"sma_20":54347.5,"sma_60":62362.5,"sma_120":61578.75},{"date":"2026-08-04","open":53700,"high":54100,"low":51800,"close":54100,"volume":76142,"rsi_14":52.51,"sma_20":54052.5,"sma_60":62195.83,"sma_120":61562.08},{"date":"2026-08-05","open":54800,"high":56700,"low":54700,"close":56100,"volume":93035,"rsi_14":52.51,"sma_20":53957.5,"sma_60":61992.5,"sma_120":61575.42},{"date":"2026-08-06","open":56000,"high":57400,"low":55200,"close":56800,"volume":55815,"rsi_14":54.98,"sma_20":53927.5,"sma_60":61805.83,"sma_120":61619.58},{"date":"2026-08-07","open":56400,"high":57000,"low":53600,"close":55200,"volume":103076,"rsi_14":58.37,"sma_20":53862.5,"sma_60":61647.5,"sma_120":61634.58},{"date":"2026-08-10","open":54800,"high":57300,"low":54500,"close":57100,"volume":55870,"rsi_14":59.44,"sma_20":53932.5,"sma_60":61454.17,"sma_120":61656.25},{"date":"2026-08-11","open":56600,"high":57900,"low":56200,"close":56900,"volume":46355,"rsi_14":56.14,"sma_20":54067.5,"sma_60":61270.83,"sma_120":61674.58},{"date":"2026-08-12","open":56600,"high":58500,"low":56200,"close":57400,"volume":96947,"rsi_14":51.26,"sma_20":54292.5,"sma_60":61029.17,"sma_120":61698.75},{"date":"2026-08-13","open":58000,"high":60500,"low":57700,"close":59000,"volume":107335,"rsi_14":62.5,"sma_20":54497.5,"sma_60":60932.5,"sma_120":61752.92},{"date":"2026-08-14","open":58800,"high":61900,"low":58700,"close":61600,"volume":121386,"rsi_14":65.94,"sma_20":54857.5,"sma_60":60917.5,"sma_120":61807.08},{"date":"2026-08-18","open":62800,"high":63400,"low":57600,"close":58300,"volume":147994,"rsi_14":66.26,"sma_20":55202.5,"sma_60":60907.5,"sma_120":61783.75},{"date":"2026-08-19","open":56500,"high":58300,"low":54500,"close":54800,"volume":181078,"rsi_14":61.35,"sma_20":55307.5,"sma_60":60679.17,"sma_120":61724.58},{"date":"2026-08-20","open":55300,"high":55500,"low":53200,"close":53700,"volume":91588,"rsi_14":57.83,"sma_20":55282.5,"sma_60":60310.83,"sma_120":61662.08},{"date":"2026-08-21","open":53200,"high":53200,"low":51300,"close":52400,"volume":84634,"rsi_14":48.84,"sma_20":55057.5,"sma_60":59922.5,"sma_120":61497.08},{"date":"2026-08-24","open":52900,"high":53800,"low":52200,"close":53500,"volume":73132,"rsi_14":48.6,"sma_20":55017.5,"sma_60":59604.17,"sma_120":61352.92},{"date":"2026-08-25","open":53900,"high":54000,"low":51300,"close":53500,"volume":81097,"rsi_14":48.6,"sma_20":54942.5,"sma_60":59235.83,"sma_120":61187.08},{"date":"2026-08-26","open":54100,"high":54700,"low":52700,"close":53000,"volume":79577,"rsi_14":42.21,"sma_20":55012.5,"sma_60":58867.5,"sma_120":61059.58},{"date":"2026-08-27","open":53500,"high":54500,"low":52100,"close":52600,"volume":75877,"rsi_14":39.29,"sma_20":55155.0,"sma_60":58507.5,"sma_120":60998.75},{"date":"2026-08-28","open":52600,"high":53000,"low":51800,"close":52400,"volume":64733,"rsi_14":42.31,"sma_20":55270.0,"sma_60":58230.83,"sma_120":60885.42},{"date":"2026-08-31","open":51900,"high":53600,"low":50700,"close":53200,"volume":63969,"rsi_14":38.6,"sma_20":55285.0,"sma_60":57930.83,"sma_120":60760.42},{"date":"2026-09-01","open":53200,"high":53800,"low":52100,"close":52900,"volume":35647,"rsi_14":38.37,"sma_20":55225.0,"sma_60":57650.83,"sma_120":60686.25},{"date":"2026-09-02","open":52100,"high":54100,"low":49750,"close":50100,"volume":139733,"rsi_14":31.28,"sma_20":55025.0,"sma_60":57420.83,"sma_120":60572.92},{"date":"2026-09-03","open":50600,"high":51800,"low":49900,"close":50800,"volume":71198,"rsi_14":27.96,"sma_20":54760.0,"sma_60":57180.83,"sma_120":60462.92},{"date":"2026-09-04","open":51200,"high":51800,"low":50700,"close":51400,"volume":40016,"rsi_14":19.28,"sma_20":54490.0,"sma_60":56979.17,"sma_120":60349.58},{"date":"2026-09-07","open":51900,"high":52300,"low":51500,"close":51900,"volume":40316,"rsi_14":26.81,"sma_20":54325.0,"sma_60":56762.5,"sma_120":60237.92},{"date":"2026-09-08","open":52500,"high":52500,"low":50800,"close":50800,"volume":55910,"rsi_14":32.46,"sma_20":54010.0,"sma_60":56480.83,"sma_120":60133.75},{"date":"2026-09-09","open":50700,"high":51400,"low":50400,"close":51100,"volume":45356,"rsi_14":37.74,"sma_20":53720.0,"sma_60":56067.5,"sma_120":60012.08},{"date":"2026-09-10","open":50500,"high":51800,"low":50000,"close":51800,"volume":121521,"rsi_14":47.0,"sma_20":53440.0,"sma_60":55660.83,"sma_120":59875.42},{"date":"2026-09-11","open":51200,"high":52600,"low":50900,"close":52200,"volume":69852,"rsi_14":43.01,"sma_20":53100.0,"sma_60":55312.5,"sma_120":59772.92},{"date":"2026-09-14","open":51300,"high":51400,"low":50200,"close":50700,"volume":63503,"rsi_14":37.04,"sma_20":52555.0,"sma_60":55000.83,"sma_120":59669.58},{"date":"2026-09-15","open":50500,"high":52100,"low":50200,"close":50700,"volume":61216,"rsi_14":38.83,"sma_20":52175.0,"sma_60":54739.17,"sma_120":59602.08},{"date":"2026-09-16","open":50700,"high":50700,"low":49700,"close":50200,"volume":57481,"rsi_14":38.46,"sma_20":51945.0,"sma_60":54517.5,"sma_120":59522.92},{"date":"2026-09-17","open":50500,"high":50900,"low":50000,"close":50700,"volume":51327,"rsi_14":42.06,"sma_20":51795.0,"sma_60":54385.83,"sma_120":59437.08},{"date":"2026-09-18","open":51100,"high":51300,"low":50000,"close":50400,"volume":56194,"rsi_14":36.27,"sma_20":51695.0,"sma_60":54264.17,"sma_120":59363.75},{"date":"2026-09-21","open":50300,"high":50400,"low":49150,"close":49550,"volume":51101,"rsi_14":34.42,"sma_20":51497.5,"sma_60":54150.0,"sma_120":59278.33},{"date":"2026-09-22","open":49800,"high":50300,"low":49000,"close":49200,"volume":58410,"rsi_14":44.58,"sma_20":51282.5,"sma_60":54056.67,"sma_120":59212.5},{"date":"2026-09-23","open":49650,"high":49650,"low":47850,"close":48550,"volume":105790,"rsi_14":36.36,"sma_20":51060.0,"sma_60":53889.17,"sma_120":59155.42},{"date":"2026-09-28","open":48400,"high":50800,"low":48400,"close":50300,"volume":92917,"rsi_14":44.15,"sma_20":50945.0,"sma_60":53782.5,"sma_120":59086.25},{"date":"2026-09-29","open":50200,"high":50400,"low":48900,"close":49650,"volume":51406,"rsi_14":38.22,"sma_20":50807.5,"sma_60":53636.67,"sma_120":59048.33},{"date":"2026-09-30","open":50000,"high":50100,"low":49000,"close":49650,"volume":49963,"rsi_14":43.2,"sma_20":50630.0,"sma_60":53512.5,"sma_120":59002.08},{"date":"2026-10-01","open":50700,"high":52600,"low":50300,"close":51600,"volume":123201,"rsi_14":52.94,"sma_20":50570.0,"sma_60":53380.83,"sma_120":58976.25},{"date":"2026-10-02","open":52100,"high":52500,"low":50900,"close":52500,"volume":40247,"rsi_14":53.4,"sma_20":50690.0,"sma_60":53255.83,"sma_120":58962.08},{"date":"2026-10-06","open":52600,"high":52900,"low":51500,"close":52400,"volume":79835,"rsi_14":51.0,"sma_20":50765.0,"sma_60":53160.83,"sma_120":58907.08},{"date":"2026-10-07","open":51700,"high":52000,"low":50400,"close":50600,"volume":35013,"rsi_14":49.51,"sma_20":50725.0,"sma_60":53047.5,"sma_120":58842.92},{"date":"2026-10-08","open":50600,"high":50900,"low":49850,"close":50000,"volume":66602,"rsi_14":46.79,"sma_20":50630.0,"sma_60":52939.17,"sma_120":58787.08},{"date":"2026-10-12","open":49850,"high":50100,"low":47550,"close":47900,"volume":97438,"rsi_14":40.8,"sma_20":50485.0,"sma_60":52809.17,"sma_120":58725.42},{"date":"2026-10-13","open":46950,"high":47550,"low":45400,"close":47200,"volume":109964,"rsi_14":36.22,"sma_20":50290.0,"sma_60":52692.5,"sma_120":58634.58},{"date":"2026-10-14","open":47250,"high":49950,"low":47250,"close":48650,"volume":99960,"rsi_14":43.68,"sma_20":50132.5,"sma_60":52621.67,"sma_120":58552.5},{"date":"2026-10-15","open":48000,"high":48000,"low":45750,"close":46250,"volume":73876,"rsi_14":39.29,"sma_20":49835.0,"sma_60":52477.5,"sma_120":58436.25},{"date":"2026-10-16","open":46800,"high":49800,"low":46800,"close":48450,"volume":72415,"rsi_14":47.83,"sma_20":49722.5,"sma_60":52378.33,"sma_120":58330.0},{"date":"2026-10-19","open":48150,"high":51800,"low":48000,"close":51300,"volume":71302,"rsi_14":57.07,"sma_20":49752.5,"sma_60":52376.67,"sma_120":58249.17},{"date":"2026-10-20","open":50900,"high":52100,"low":49700,"close":49800,"volume":58425,"rsi_14":48.7,"sma_20":49732.5,"sma_60":52328.33,"sma_120":58123.33},{"date":"2026-10-21","open":50700,"high":50700,"low":49150,"close":50000,"volume":73107,"rsi_14":50.93,"sma_20":49697.5,"sma_60":52258.33,"sma_120":58006.67},{"date":"2026-10-22","open":49700,"high":51100,"low":49600,"close":49800,"volume":54245,"rsi_14":50.4,"sma_20":49667.5,"sma_60":52140.0,"sma_120":57910.0},{"date":"2026-10-23","open":49646,"high":49646,"low":48256,"close":49250,"volume":43690}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8307.629561896736,"pbr":0.81,"per":5.93,"roa":2.54,"roe":3.99,"grade":"C","comment":"PER 5.95배, ROE 3.99%","revenue":5466856521420.0,"analysis":"PER 6.0배입니다. ROE 4.0%입니다. 시가총액 2.29조. 매출 5.47조, 영업이익 4514.69억.","eps_basis":"TTM","debt_ratio":0.5688964838385803,"market_cap":2287564000000,"net_income":394586462917.0,"total_debt":1599710588188.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.58,"total_assets":4411664315506.0,"total_equity":2811953727318.0,"profit_margin":7.22,"revenue_basis":"TTM","dividend_yield":4.33,"net_income_basis":"TTM","operating_income":451468614753.0,"operating_margin":8.26,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":49250.0,"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":15025.0},{"date":"2017-04-12","close":15264.0},{"date":"2017-04-13","close":15025.0},{"date":"2017-04-14","close":14667.0},{"date":"2017-04-17","close":14587.0},{"date":"2017-04-18","close":14746.0},{"date":"2017-04-19","close":14149.0},{"date":"2017-04-20","close":14746.0},{"date":"2017-04-21","close":14507.0},{"date":"2017-04-24","close":14986.0},{"date":"2017-04-25","close":14906.0},{"date":"2017-04-26","close":14746.0},{"date":"2017-04-27","close":14547.0},{"date":"2017-04-28","close":14428.0},{"date":"2017-05-02","close":14826.0},{"date":"2017-05-04","close":14507.0},{"date":"2017-05-08","close":15065.0},{"date":"2017-05-10","close":15623.0},{"date":"2017-05-11","close":15663.0},{"date":"2017-05-12","close":15304.0},{"date":"2017-05-15","close":15145.0},{"date":"2017-05-16","close":16420.0},{"date":"2017-05-17","close":16301.0},{"date":"2017-05-18","close":16659.0},{"date":"2017-05-19","close":16341.0},{"date":"2017-05-22","close":16500.0},{"date":"2017-05-23","close":16500.0},{"date":"2017-05-24","close":16580.0},{"date":"2017-05-25","close":16341.0},{"date":"2017-05-26","close":16181.0},{"date":"2017-05-29","close":16181.0},{"date":"2017-05-30","close":16460.0},{"date":"2017-05-31","close":16540.0},{"date":"2017-06-01","close":16181.0},{"date":"2017-06-02","close":16141.0},{"date":"2017-06-05","close":16301.0},{"date":"2017-06-07","close":16380.0},{"date":"2017-06-08","close":17178.0},{"date":"2017-06-09","close":16899.0},{"date":"2017-06-12","close":16739.0},{"date":"2017-06-13","close":16460.0},{"date":"2017-06-14","close":16978.0},{"date":"2017-06-15","close":16739.0},{"date":"2017-06-16","close":16899.0},{"date":"2017-06-19","close":17098.0},{"date":"2017-06-20","close":16819.0},{"date":"2017-06-21","close":16978.0},{"date":"2017-06-22","close":16819.0},{"date":"2017-06-23","close":16938.0},{"date":"2017-06-26","close":16500.0},{"date":"2017-06-27","close":16420.0},{"date":"2017-06-28","close":16859.0},{"date":"2017-06-29","close":17098.0},{"date":"2017-06-30","close":17217.0},{"date":"2017-07-03","close":17297.0},{"date":"2017-07-04","close":16819.0},{"date":"2017-07-05","close":16899.0},{"date":"2017-07-06","close":17018.0},{"date":"2017-07-07","close":16779.0},{"date":"2017-07-10","close":16221.0},{"date":"2017-07-11","close":16460.0},{"date":"2017-07-12","close":16500.0},{"date":"2017-07-13","close":16181.0},{"date":"2017-07-14","close":16380.0},{"date":"2017-07-17","close":16500.0},{"date":"2017-07-18","close":16859.0},{"date":"2017-07-19","close":17178.0},{"date":"2017-07-20","close":16819.0},{"date":"2017-07-21","close":16500.0},{"date":"2017-07-24","close":16460.0},{"date":"2017-07-25","close":16500.0},{"date":"2017-07-26","close":16899.0},{"date":"2017-07-27","close":17018.0},{"date":"2017-07-28","close":17138.0},{"date":"2017-07-31","close":17736.0},{"date":"2017-08-01","close":18134.0},{"date":"2017-08-02","close":17616.0},{"date":"2017-08-03","close":17138.0},{"date":"2017-08-04","close":17736.0},{"date":"2017-08-07","close":17775.0},{"date":"2017-08-08","close":17536.0},{"date":"2017-08-09","close":17576.0},{"date":"2017-08-10","close":17935.0},{"date":"2017-08-11","close":17736.0},{"date":"2017-08-14","close":17815.0},{"date":"2017-08-16","close":16938.0},{"date":"2017-08-17","close":16659.0},{"date":"2017-08-18","close":16221.0},{"date":"2017-08-21","close":16062.0},{"date":"2017-08-22","close":16062.0},{"date":"2017-08-23","close":16420.0},{"date":"2017-08-24","close":16261.0},{"date":"2017-08-25","close":16420.0},{"date":"2017-08-28","close":16101.0},{"date":"2017-08-29","close":15862.0},{"date":"2017-08-30","close":15783.0},{"date":"2017-08-31","close":15583.0},{"date":"2017-09-01","close":15384.0},{"date":"2017-09-04","close":15145.0},{"date":"2017-09-05","close":14906.0},{"date":"2017-09-06","close":14866.0},{"date":"2017-09-07","close":14667.0},{"date":"2017-09-08","close":14746.0},{"date":"2017-09-11","close":14268.0},{"date":"2017-09-12","close":14587.0},{"date":"2017-09-13","close":14547.0},{"date":"2017-09-14","close":14667.0},{"date":"2017-09-15","close":14428.0},{"date":"2017-09-18","close":14428.0},{"date":"2017-09-19","close":14786.0},{"date":"2017-09-20","close":14547.0},{"date":"2017-09-21","close":14707.0},{"date":"2017-09-22","close":14188.0},{"date":"2017-09-25","close":13949.0},{"date":"2017-09-26","close":14667.0},{"date":"2017-09-27","close":14667.0},{"date":"2017-09-28","close":14707.0},{"date":"2017-09-29","close":14826.0},{"date":"2017-10-10","close":14986.0},{"date":"2017-10-11","close":15185.0},{"date":"2017-10-12","close":15185.0},{"date":"2017-10-13","close":14986.0},{"date":"2017-10-16","close":15344.0},{"date":"2017-10-17","close":15225.0},{"date":"2017-10-18","close":15424.0},{"date":"2017-10-19","close":15663.0},{"date":"2017-10-20","close":15583.0},{"date":"2017-10-23","close":15743.0},{"date":"2017-10-24","close":16899.0},{"date":"2017-10-25","close":16341.0},{"date":"2017-10-26","close":17257.0},{"date":"2017-10-27","close":17696.0},{"date":"2017-10-30","close":17855.0},{"date":"2017-10-31","close":18293.0},{"date":"2017-11-01","close":18134.0},{"date":"2017-11-02","close":17935.0},{"date":"2017-11-03","close":17935.0},{"date":"2017-11-06","close":17935.0},{"date":"2017-11-07","close":17576.0},{"date":"2017-11-08","close":18214.0},{"date":"2017-11-09","close":18333.0},{"date":"2017-11-10","close":17855.0},{"date":"2017-11-13","close":18333.0},{"date":"2017-11-14","close":18293.0},{"date":"2017-11-15","close":18333.0},{"date":"2017-11-16","close":17138.0},{"date":"2017-11-17","close":17178.0},{"date":"2017-11-20","close":16620.0},{"date":"2017-11-21","close":16580.0},{"date":"2017-11-22","close":16659.0},{"date":"2017-11-23","close":16819.0},{"date":"2017-11-24","close":17337.0},{"date":"2017-11-27","close":17616.0},{"date":"2017-11-28","close":17257.0},{"date":"2017-11-29","close":17138.0},{"date":"2017-11-30","close":17616.0},{"date":"2017-12-01","close":17815.0},{"date":"2017-12-04","close":18293.0},{"date":"2017-12-05","close":18254.0},{"date":"2017-12-06","close":18652.0},{"date":"2017-12-07","close":18214.0},{"date":"2017-12-08","close":17815.0},{"date":"2017-12-11","close":18014.0},{"date":"2017-12-12","close":18612.0},{"date":"2017-12-13","close":17895.0},{"date":"2017-12-14","close":17098.0},{"date":"2017-12-15","close":17895.0},{"date":"2017-12-18","close":18373.0},{"date":"2017-12-19","close":18214.0},{"date":"2017-12-20","close":19409.0},{"date":"2017-12-21","close":18931.0},{"date":"2017-12-22","close":19609.0},{"date":"2017-12-26","close":19609.0},{"date":"2017-12-27","close":19808.0},{"date":"2017-12-28","close":19529.0},{"date":"2018-01-02","close":20000.3184},{"date":"2018-01-03","close":19238.7812},{"date":"2018-01-04","close":18637.5684},{"date":"2018-01-05","close":18116.5176},{"date":"2018-01-08","close":19158.6172},{"date":"2018-01-09","close":19118.5371},{"date":"2018-01-10","close":18958.2129},{"date":"2018-01-11","close":18637.5684},{"date":"2018-01-12","close":18717.7285},{"date":"2018-01-15","close":18517.3281},{"date":"2018-01-16","close":18637.5684},{"date":"2018-01-17","close":19599.5117},{"date":"2018-01-18","close":18878.0547},{"date":"2018-01-19","close":18757.8105},{"date":"2018-01-22","close":19118.5371},{"date":"2018-01-23","close":21683.7109},{"date":"2018-01-24","close":23487.3457},{"date":"2018-01-25","close":23286.9395},{"date":"2018-01-26","close":22605.5684},{"date":"2018-01-29","close":21763.8711},{"date":"2018-01-30","close":21563.4668},{"date":"2018-01-31","close":21683.7109},{"date":"2018-02-01","close":22004.3574},{"date":"2018-02-02","close":22204.7617},{"date":"2018-02-05","close":21723.7871},{"date":"2018-02-06","close":21603.5469},{"date":"2018-02-07","close":20240.7988},{"date":"2018-02-08","close":21242.8184},{"date":"2018-02-09","close":22525.4062},{"date":"2018-02-12","close":21322.9805},{"date":"2018-02-13","close":20160.6426},{"date":"2018-02-14","close":20040.3984},{"date":"2018-02-19","close":20441.2031},{"date":"2018-02-20","close":20080.4805},{"date":"2018-02-21","close":19639.5879},{"date":"2018-02-22","close":19719.75},{"date":"2018-02-23","close":19759.8301},{"date":"2018-02-26","close":19359.0234},{"date":"2018-02-27","close":19479.2676},{"date":"2018-02-28","close":19238.7812},{"date":"2018-03-02","close":18637.5684},{"date":"2018-03-05","close":17996.2754},{"date":"2018-03-06","close":17996.2754},{"date":"2018-03-07","close":17715.7109},{"date":"2018-03-08","close":17435.1445},{"date":"2018-03-09","close":18156.5996},{"date":"2018-03-12","close":18236.7598},{"date":"2018-03-13","close":18116.5176},{"date":"2018-03-14","close":17835.9531},{"date":"2018-03-15","close":17635.5488},{"date":"2018-03-16","close":17996.2754},{"date":"2018-03-19","close":17715.7109},{"date":"2018-03-20","close":17916.1152},{"date":"2018-03-21","close":17314.9023},{"date":"2018-03-22","close":17916.1152},{"date":"2018-03-23","close":17194.6621},{"date":"2018-03-26","close":16994.2578},{"date":"2018-03-27","close":17194.6621},{"date":"2018-03-28","close":17154.5801},{"date":"2018-03-29","close":16713.6914},{"date":"2018-03-30","close":16633.5273},{"date":"2018-04-02","close":16352.9648},{"date":"2018-04-03","close":16673.6113},{"date":"2018-04-04","close":16673.6113},{"date":"2018-04-05","close":16994.2578},{"date":"2018-04-06","close":17996.2754},{"date":"2018-04-09","close":18837.9727},{"date":"2018-04-10","close":18717.7285},{"date":"2018-04-11","close":19278.8633},{"date":"2018-04-12","close":18036.3574},{"date":"2018-04-13","close":17835.9531},{"date":"2018-04-16","close":17555.3867},{"date":"2018-04-17","close":17515.3047},{"date":"2018-04-18","close":17835.9531},{"date":"2018-04-19","close":17715.7109},{"date":"2018-04-20","close":18196.6797},{"date":"2018-04-23","close":17956.1953},{"date":"2018-04-24","close":17114.502},{"date":"2018-04-25","close":17074.418},{"date":"2018-04-26","close":16793.8516},{"date":"2018-04-27","close":17194.6621},{"date":"2018-04-30","close":17795.875},{"date":"2018-05-02","close":17956.1953},{"date":"2018-05-03","close":17996.2754},{"date":"2018-05-04","close":17635.5488},{"date":"2018-05-08","close":16954.1758},{"date":"2018-05-09","close":17154.5801},{"date":"2018-05-10","close":17154.5801},{"date":"2018-05-11","close":17194.6621},{"date":"2018-05-14","close":17555.3867},{"date":"2018-05-15","close":17595.4688},{"date":"2018-05-16","close":17354.9824},{"date":"2018-05-17","close":17034.3379},{"date":"2018-05-18","close":17154.5801},{"date":"2018-05-21","close":16473.207},{"date":"2018-05-23","close":16473.207},{"date":"2018-05-24","close":15711.6729},{"date":"2018-05-25","close":15511.2686},{"date":"2018-05-28","close":15751.7529},{"date":"2018-05-29","close":15391.0244},{"date":"2018-05-30","close":15030.2988},{"date":"2018-05-31","close":14950.1357},{"date":"2018-06-01","close":15110.46},{"date":"2018-06-04","close":15310.8623},{"date":"2018-06-05","close":15310.8623},{"date":"2018-06-07","close":14950.1357},{"date":"2018-06-08","close":15551.3477},{"date":"2018-06-11","close":15831.9141},{"date":"2018-06-12","close":15511.2686},{"date":"2018-06-14","close":14749.7324},{"date":"2018-06-15","close":15831.9141},{"date":"2018-06-18","close":15631.5117},{"date":"2018-06-19","close":15190.6191},{"date":"2018-06-20","close":15471.1875},{"date":"2018-06-21","close":15591.4287},{"date":"2018-06-22","close":14669.5703},{"date":"2018-06-25","close":14910.0566},{"date":"2018-06-26","close":14749.7324},{"date":"2018-06-27","close":14389.0049},{"date":"2018-06-28","close":14469.167},{"date":"2018-06-29","close":14549.3271},{"date":"2018-07-02","close":14389.0049},{"date":"2018-07-03","close":14028.2773},{"date":"2018-07-04","close":14549.3271},{"date":"2018-07-05","close":14509.2471},{"date":"2018-07-06","close":15030.2988},{"date":"2018-07-09","close":14749.7324},{"date":"2018-07-10","close":14910.0566},{"date":"2018-07-11","close":14829.8945},{"date":"2018-07-12","close":14829.8945},{"date":"2018-07-13","close":14789.8135},{"date":"2018-07-16","close":14869.9736},{"date":"2018-07-17","close":14910.0566},{"date":"2018-07-18","close":14990.2168},{"date":"2018-07-19","close":14910.0566},{"date":"2018-07-20","close":15030.2988},{"date":"2018-07-23","close":15751.7529},{"date":"2018-07-24","close":15310.8623},{"date":"2018-07-25","close":15350.9434},{"date":"2018-07-26","close":15631.5117},{"date":"2018-07-27","close":15711.6729},{"date":"2018-07-30","close":15631.5117},{"date":"2018-07-31","close":16393.043},{"date":"2018-08-01","close":15952.1562},{"date":"2018-08-02","close":15431.1064},{"date":"2018-08-03","close":15671.5908},{"date":"2018-08-06","close":16032.3154},{"date":"2018-08-07","close":16393.043},{"date":"2018-08-08","close":15992.2373},{"date":"2018-08-09","close":16232.7227},{"date":"2018-08-10","close":16112.4795},{"date":"2018-08-13","close":16232.7227},{"date":"2018-08-14","close":16192.6436},{"date":"2018-08-16","close":16352.9648},{"date":"2018-08-17","close":16513.2871},{"date":"2018-08-20","close":16633.5273},{"date":"2018-08-21","close":16593.4473},{"date":"2018-08-22","close":16553.3691},{"date":"2018-08-23","close":16312.8838},{"date":"2018-08-24","close":16793.8516},{"date":"2018-08-27","close":17314.9023},{"date":"2018-08-28","close":17234.7422},{"date":"2018-08-29","close":16673.6113},{"date":"2018-08-30","close":16513.2871},{"date":"2018-08-31","close":16112.4795},{"date":"2018-09-03","close":16473.207},{"date":"2018-09-04","close":15952.1562},{"date":"2018-09-05","close":16232.7227},{"date":"2018-09-06","close":16032.3154},{"date":"2018-09-07","close":16553.3691},{"date":"2018-09-10","close":16513.2871},{"date":"2018-09-11","close":16232.7227},{"date":"2018-09-12","close":16232.7227},{"date":"2018-09-13","close":15871.9922},{"date":"2018-09-14","close":16232.7227},{"date":"2018-09-17","close":15992.2373},{"date":"2018-09-18","close":16112.4795},{"date":"2018-09-19","close":16753.7715},{"date":"2018-09-20","close":16753.7715},{"date":"2018-09-21","close":16994.2578},{"date":"2018-09-27","close":16713.6914},{"date":"2018-09-28","close":16874.0137},{"date":"2018-10-01","close":16433.127},{"date":"2018-10-02","close":16112.4795},{"date":"2018-10-04","close":15992.2373},{"date":"2018-10-05","close":15631.5117},{"date":"2018-10-08","close":15871.9922},{"date":"2018-10-10","close":15391.0244},{"date":"2018-10-11","close":14829.8945},{"date":"2018-10-12","close":14509.2471},{"date":"2018-10-15","close":14228.6816},{"date":"2018-10-16","close":14228.6816},{"date":"2018-10-17","close":14429.0859},{"date":"2018-10-18","close":13787.792},{"date":"2018-10-19","close":14228.6816},{"date":"2018-10-22","close":14228.6816},{"date":"2018-10-23","close":13827.874},{"date":"2018-10-24","close":13867.9561},{"date":"2018-10-25","close":12865.9346},{"date":"2018-10-26","close":12705.6113},{"date":"2018-10-29","close":12585.3691},{"date":"2018-10-30","close":12064.3193},{"date":"2018-10-31","close":11543.2695},{"date":"2018-11-01","close":11342.8652},{"date":"2018-11-02","close":11663.5117},{"date":"2018-11-05","close":11302.7842},{"date":"2018-11-06","close":11663.5117},{"date":"2018-11-07","close":10461.0869},{"date":"2018-11-08","close":10861.8936},{"date":"2018-11-09","close":11022.2168},{"date":"2018-11-12","close":11382.9463},{"date":"2018-11-13","close":11783.7529},{"date":"2018-11-14","close":12104.3984},{"date":"2018-11-15","close":13146.5},{"date":"2018-11-16","close":13066.3389},{"date":"2018-11-19","close":12986.1768},{"date":"2018-11-20","close":13386.9844},{"date":"2018-11-21","close":12986.1768},{"date":"2018-11-22","close":12425.0459},{"date":"2018-11-23","close":12384.9648},{"date":"2018-11-26","close":12705.6113},{"date":"2018-11-27","close":12865.9346},{"date":"2018-11-28","close":12745.6924},{"date":"2018-11-29","close":12906.0166},{"date":"2018-11-30","close":13026.2588},{"date":"2018-12-03","close":13066.3389},{"date":"2018-12-04","close":12785.7734},{"date":"2018-12-05","close":13226.6621},{"date":"2018-12-06","close":13787.792},{"date":"2018-12-07","close":13787.792},{"date":"2018-12-10","close":13747.7129},{"date":"2018-12-11","close":13827.874},{"date":"2018-12-12","close":14990.2168},{"date":"2018-12-13","close":14829.8945},{"date":"2018-12-14","close":14950.1357},{"date":"2018-12-17","close":15671.5908},{"date":"2018-12-18","close":15471.1875},{"date":"2018-12-19","close":15871.9922},{"date":"2018-12-20","close":16352.9648},{"date":"2018-12-21","close":16072.3955},{"date":"2018-12-24","close":16072.3955},{"date":"2018-12-26","close":15671.5908},{"date":"2018-12-27","close":15942.0},{"date":"2018-12-28","close":15902.0},{"date":"2019-01-02","close":16101.0},{"date":"2019-01-03","close":15982.0},{"date":"2019-01-04","close":16141.0},{"date":"2019-01-07","close":16580.0},{"date":"2019-01-08","close":16141.0},{"date":"2019-01-09","close":16341.0},{"date":"2019-01-10","close":16420.0},{"date":"2019-01-11","close":16540.0},{"date":"2019-01-14","close":16380.0},{"date":"2019-01-15","close":16659.0},{"date":"2019-01-16","close":16699.0},{"date":"2019-01-17","close":16779.0},{"date":"2019-01-18","close":16859.0},{"date":"2019-01-21","close":16819.0},{"date":"2019-01-22","close":16141.0},{"date":"2019-01-23","close":16181.0},{"date":"2019-01-24","close":15862.0},{"date":"2019-01-25","close":16181.0},{"date":"2019-01-28","close":16141.0},{"date":"2019-01-29","close":15982.0},{"date":"2019-01-30","close":16062.0},{"date":"2019-01-31","close":16101.0},{"date":"2019-02-01","close":15862.0},{"date":"2019-02-07","close":15783.0},{"date":"2019-02-08","close":15862.0},{"date":"2019-02-11","close":15902.0},{"date":"2019-02-12","close":15384.0},{"date":"2019-02-13","close":15663.0},{"date":"2019-02-14","close":15942.0},{"date":"2019-02-15","close":15783.0},{"date":"2019-02-18","close":15942.0},{"date":"2019-02-19","close":15862.0},{"date":"2019-02-20","close":15902.0},{"date":"2019-02-21","close":15663.0},{"date":"2019-02-22","close":15743.0},{"date":"2019-02-25","close":15822.0},{"date":"2019-02-26","close":15663.0},{"date":"2019-02-27","close":17337.0},{"date":"2019-02-28","close":16819.0},{"date":"2019-03-04","close":17377.0},{"date":"2019-03-05","close":17178.0},{"date":"2019-03-06","close":17217.0},{"date":"2019-03-07","close":16859.0},{"date":"2019-03-08","close":16500.0},{"date":"2019-03-11","close":16938.0},{"date":"2019-03-12","close":17417.0},{"date":"2019-03-13","close":18413.0},{"date":"2019-03-14","close":18652.0},{"date":"2019-03-15","close":18413.0},{"date":"2019-03-18","close":18293.0},{"date":"2019-03-19","close":17855.0},{"date":"2019-03-20","close":17815.0},{"date":"2019-03-21","close":17417.0},{"date":"2019-03-22","close":17616.0},{"date":"2019-03-25","close":17337.0},{"date":"2019-03-26","close":17297.0},{"date":"2019-03-27","close":18014.0},{"date":"2019-03-28","close":17536.0},{"date":"2019-03-29","close":17536.0},{"date":"2019-04-01","close":18014.0},{"date":"2019-04-02","close":18014.0},{"date":"2019-04-03","close":18373.0},{"date":"2019-04-04","close":18054.0},{"date":"2019-04-05","close":17895.0},{"date":"2019-04-08","close":18134.0},{"date":"2019-04-09","close":18174.0},{"date":"2019-04-10","close":18931.0},{"date":"2019-04-11","close":19170.0},{"date":"2019-04-12","close":19170.0},{"date":"2019-04-15","close":18931.0},{"date":"2019-04-16","close":19330.0},{"date":"2019-04-17","close":19250.0},{"date":"2019-04-18","close":20685.0},{"date":"2019-04-19","close":19967.0},{"date":"2019-04-22","close":19170.0},{"date":"2019-04-23","close":19449.0},{"date":"2019-04-24","close":19569.0},{"date":"2019-04-25","close":19091.0},{"date":"2019-04-26","close":18851.0},{"date":"2019-04-29","close":19250.0},{"date":"2019-04-30","close":19370.0},{"date":"2019-05-02","close":19808.0},{"date":"2019-05-03","close":19250.0},{"date":"2019-05-07","close":19250.0},{"date":"2019-05-08","close":19051.0},{"date":"2019-05-09","close":18254.0},{"date":"2019-05-10","close":18054.0},{"date":"2019-05-13","close":17457.0},{"date":"2019-05-14","close":18094.0},{"date":"2019-05-15","close":18094.0},{"date":"2019-05-16","close":18174.0},{"date":"2019-05-17","close":17656.0},{"date":"2019-05-20","close":18293.0},{"date":"2019-05-21","close":18054.0},{"date":"2019-05-22","close":17656.0},{"date":"2019-05-23","close":17736.0},{"date":"2019-05-24","close":17815.0},{"date":"2019-05-27","close":19529.0},{"date":"2019-05-28","close":19449.0},{"date":"2019-05-29","close":18572.0},{"date":"2019-05-30","close":18174.0},{"date":"2019-05-31","close":17775.0},{"date":"2019-06-03","close":18054.0},{"date":"2019-06-04","close":17775.0},{"date":"2019-06-05","close":17775.0},{"date":"2019-06-07","close":17696.0},{"date":"2019-06-10","close":18931.0},{"date":"2019-06-11","close":18692.0},{"date":"2019-06-12","close":18732.0},{"date":"2019-06-13","close":19011.0},{"date":"2019-06-14","close":18772.0},{"date":"2019-06-17","close":18812.0},{"date":"2019-06-18","close":19409.0},{"date":"2019-06-19","close":19409.0},{"date":"2019-06-20","close":19529.0},{"date":"2019-06-21","close":19051.0},{"date":"2019-06-24","close":19409.0},{"date":"2019-06-25","close":19130.0},{"date":"2019-06-26","close":18971.0},{"date":"2019-06-27","close":19011.0},{"date":"2019-06-28","close":18891.0},{"date":"2019-07-01","close":18931.0},{"date":"2019-07-02","close":18612.0},{"date":"2019-07-03","close":18732.0},{"date":"2019-07-04","close":18692.0},{"date":"2019-07-05","close":18572.0},{"date":"2019-07-08","close":18014.0},{"date":"2019-07-09","close":17975.0},{"date":"2019-07-10","close":17935.0},{"date":"2019-07-11","close":17536.0},{"date":"2019-07-12","close":17536.0},{"date":"2019-07-15","close":17138.0},{"date":"2019-07-16","close":16699.0},{"date":"2019-07-17","close":16620.0},{"date":"2019-07-18","close":16739.0},{"date":"2019-07-19","close":17098.0},{"date":"2019-07-22","close":16899.0},{"date":"2019-07-23","close":16899.0},{"date":"2019-07-24","close":17616.0},{"date":"2019-07-25","close":17496.0},{"date":"2019-07-26","close":18373.0},{"date":"2019-07-29","close":17935.0},{"date":"2019-07-30","close":18214.0},{"date":"2019-07-31","close":17616.0},{"date":"2019-08-01","close":17297.0},{"date":"2019-08-02","close":17536.0},{"date":"2019-08-05","close":17377.0},{"date":"2019-08-06","close":16978.0},{"date":"2019-08-07","close":17297.0},{"date":"2019-08-08","close":17815.0},{"date":"2019-08-09","close":18891.0},{"date":"2019-08-12","close":18692.0},{"date":"2019-08-13","close":18493.0},{"date":"2019-08-14","close":17975.0},{"date":"2019-08-16","close":18652.0},{"date":"2019-08-19","close":18134.0},{"date":"2019-08-20","close":17616.0},{"date":"2019-08-21","close":17576.0},{"date":"2019-08-22","close":17217.0},{"date":"2019-08-23","close":17217.0},{"date":"2019-08-26","close":16978.0},{"date":"2019-08-27","close":16978.0},{"date":"2019-08-28","close":17337.0},{"date":"2019-08-29","close":17377.0},{"date":"2019-08-30","close":17138.0},{"date":"2019-09-02","close":17337.0},{"date":"2019-09-03","close":17257.0},{"date":"2019-09-04","close":17616.0},{"date":"2019-09-05","close":17297.0},{"date":"2019-09-06","close":17257.0},{"date":"2019-09-09","close":16938.0},{"date":"2019-09-10","close":17457.0},{"date":"2019-09-11","close":17775.0},{"date":"2019-09-16","close":17656.0},{"date":"2019-09-17","close":17576.0},{"date":"2019-09-18","close":17457.0},{"date":"2019-09-19","close":17975.0},{"date":"2019-09-20","close":18134.0},{"date":"2019-09-23","close":18533.0},{"date":"2019-09-24","close":18732.0},{"date":"2019-09-25","close":18373.0},{"date":"2019-09-26","close":18214.0},{"date":"2019-09-27","close":18453.0},{"date":"2019-09-30","close":19130.0},{"date":"2019-10-01","close":18612.0},{"date":"2019-10-02","close":17975.0},{"date":"2019-10-04","close":17496.0},{"date":"2019-10-07","close":17736.0},{"date":"2019-10-08","close":17935.0},{"date":"2019-10-10","close":17257.0},{"date":"2019-10-11","close":17377.0},{"date":"2019-10-14","close":17656.0},{"date":"2019-10-15","close":17775.0},{"date":"2019-10-16","close":17736.0},{"date":"2019-10-17","close":17536.0},{"date":"2019-10-18","close":17656.0},{"date":"2019-10-21","close":17815.0},{"date":"2019-10-22","close":17576.0},{"date":"2019-10-23","close":17417.0},{"date":"2019-10-24","close":17536.0},{"date":"2019-10-25","close":17457.0},{"date":"2019-10-28","close":17656.0},{"date":"2019-10-29","close":17696.0},{"date":"2019-10-30","close":16938.0},{"date":"2019-10-31","close":16699.0},{"date":"2019-11-01","close":16420.0},{"date":"2019-11-04","close":16301.0},{"date":"2019-11-05","close":16341.0},{"date":"2019-11-06","close":16699.0},{"date":"2019-11-07","close":16779.0},{"date":"2019-11-08","close":16580.0},{"date":"2019-11-11","close":16500.0},{"date":"2019-11-12","close":16819.0},{"date":"2019-11-13","close":16978.0},{"date":"2019-11-14","close":16659.0},{"date":"2019-11-15","close":16181.0},{"date":"2019-11-18","close":14746.0},{"date":"2019-11-19","close":14388.0},{"date":"2019-11-20","close":14308.0},{"date":"2019-11-21","close":14069.0},{"date":"2019-11-22","close":14268.0},{"date":"2019-11-25","close":14627.0},{"date":"2019-11-26","close":14946.0},{"date":"2019-11-27","close":15464.0},{"date":"2019-11-28","close":15185.0},{"date":"2019-11-29","close":14946.0},{"date":"2019-12-02","close":14627.0},{"date":"2019-12-03","close":14228.0},{"date":"2019-12-04","close":14587.0},{"date":"2019-12-05","close":14667.0},{"date":"2019-12-06","close":14667.0},{"date":"2019-12-09","close":14348.0},{"date":"2019-12-10","close":14308.0},{"date":"2019-12-11","close":14069.0},{"date":"2019-12-12","close":14149.0},{"date":"2019-12-13","close":14188.0},{"date":"2019-12-16","close":14029.0},{"date":"2019-12-17","close":14149.0},{"date":"2019-12-18","close":14149.0},{"date":"2019-12-19","close":14228.0},{"date":"2019-12-20","close":14228.0},{"date":"2019-12-23","close":14069.0},{"date":"2019-12-24","close":14029.0},{"date":"2019-12-26","close":14308.0},{"date":"2019-12-27","close":14587.0},{"date":"2019-12-30","close":14467.0},{"date":"2020-01-02","close":14308.0},{"date":"2020-01-03","close":14149.0},{"date":"2020-01-06","close":13830.0},{"date":"2020-01-07","close":13790.0},{"date":"2020-01-08","close":13112.0},{"date":"2020-01-09","close":13431.0},{"date":"2020-01-10","close":13630.0},{"date":"2020-01-13","close":13870.0},{"date":"2020-01-14","close":14268.0},{"date":"2020-01-15","close":14348.0},{"date":"2020-01-16","close":14348.0},{"date":"2020-01-17","close":14109.0},{"date":"2020-01-20","close":14069.0},{"date":"2020-01-21","close":14188.0},{"date":"2020-01-22","close":14428.0},{"date":"2020-01-23","close":15264.0},{"date":"2020-01-28","close":14507.0},{"date":"2020-01-29","close":14188.0},{"date":"2020-01-30","close":13710.0},{"date":"2020-01-31","close":13351.0},{"date":"2020-02-03","close":13192.0},{"date":"2020-02-04","close":13312.0},{"date":"2020-02-05","close":13431.0},{"date":"2020-02-06","close":13909.0},{"date":"2020-02-07","close":13630.0},{"date":"2020-02-10","close":13790.0},{"date":"2020-02-11","close":14029.0},{"date":"2020-02-12","close":14109.0},{"date":"2020-02-13","close":13630.0},{"date":"2020-02-14","close":13630.0},{"date":"2020-02-17","close":13630.0},{"date":"2020-02-18","close":13351.0},{"date":"2020-02-19","close":13272.0},{"date":"2020-02-20","close":12953.0},{"date":"2020-02-21","close":12634.0},{"date":"2020-02-24","close":12036.0},{"date":"2020-02-25","close":12196.0},{"date":"2020-02-26","close":12116.0},{"date":"2020-02-27","close":12156.0},{"date":"2020-02-28","close":11957.0},{"date":"2020-03-02","close":11877.0},{"date":"2020-03-03","close":11757.0},{"date":"2020-03-04","close":11917.0},{"date":"2020-03-05","close":11877.0},{"date":"2020-03-06","close":11359.0},{"date":"2020-03-09","close":11000.0},{"date":"2020-03-10","close":10761.0},{"date":"2020-03-11","close":10641.0},{"date":"2020-03-12","close":10083.0},{"date":"2020-03-13","close":9486.0},{"date":"2020-03-16","close":9645.0},{"date":"2020-03-17","close":8808.0},{"date":"2020-03-18","close":8051.0},{"date":"2020-03-19","close":7477.0},{"date":"2020-03-20","close":7732.0},{"date":"2020-03-23","close":7333.0},{"date":"2020-03-24","close":7820.0},{"date":"2020-03-25","close":8728.0},{"date":"2020-03-26","close":9525.0},{"date":"2020-03-27","close":9486.0},{"date":"2020-03-30","close":10004.0},{"date":"2020-03-31","close":10522.0},{"date":"2020-04-01","close":10283.0},{"date":"2020-04-02","close":10283.0},{"date":"2020-04-03","close":10442.0},{"date":"2020-04-06","close":10601.0},{"date":"2020-04-07","close":11120.0},{"date":"2020-04-08","close":10841.0},{"date":"2020-04-09","close":11120.0},{"date":"2020-04-10","close":11000.0},{"date":"2020-04-13","close":10721.0},{"date":"2020-04-14","close":10920.0},{"date":"2020-04-16","close":10841.0},{"date":"2020-04-17","close":10880.0},{"date":"2020-04-20","close":10641.0},{"date":"2020-04-21","close":10322.0},{"date":"2020-04-22","close":9924.0},{"date":"2020-04-23","close":9924.0},{"date":"2020-04-24","close":9565.0},{"date":"2020-04-27","close":9964.0},{"date":"2020-04-28","close":10402.0},{"date":"2020-04-29","close":10562.0},{"date":"2020-05-04","close":10043.0},{"date":"2020-05-06","close":10083.0},{"date":"2020-05-07","close":10163.0},{"date":"2020-05-08","close":10522.0},{"date":"2020-05-11","close":10960.0},{"date":"2020-05-12","close":10681.0},{"date":"2020-05-13","close":10721.0},{"date":"2020-05-14","close":10641.0},{"date":"2020-05-15","close":10761.0},{"date":"2020-05-18","close":10801.0},{"date":"2020-05-19","close":11359.0},{"date":"2020-05-20","close":11000.0},{"date":"2020-05-21","close":11000.0},{"date":"2020-05-22","close":11000.0},{"date":"2020-05-25","close":11000.0},{"date":"2020-05-26","close":11000.0},{"date":"2020-05-27","close":11000.0},{"date":"2020-05-28","close":11000.0},{"date":"2020-05-29","close":11000.0},{"date":"2020-06-01","close":11000.0},{"date":"2020-06-02","close":11000.0},{"date":"2020-06-03","close":11000.0},{"date":"2020-06-04","close":11000.0},{"date":"2020-06-05","close":11000.0},{"date":"2020-06-08","close":11000.0},{"date":"2020-06-09","close":11000.0},{"date":"2020-06-10","close":11000.0},{"date":"2020-06-11","close":11000.0},{"date":"2020-06-12","close":11000.0},{"date":"2020-06-15","close":11000.0},{"date":"2020-06-16","close":11000.0},{"date":"2020-06-17","close":11000.0},{"date":"2020-06-18","close":11000.0},{"date":"2020-06-19","close":11000.0},{"date":"2020-06-22","close":11000.0},{"date":"2020-06-23","close":11000.0},{"date":"2020-06-24","close":11000.0},{"date":"2020-06-25","close":11000.0},{"date":"2020-06-26","close":11000.0},{"date":"2020-06-29","close":11000.0},{"date":"2020-06-30","close":11000.0},{"date":"2020-07-01","close":11000.0},{"date":"2020-07-02","close":11000.0},{"date":"2020-07-03","close":11000.0},{"date":"2020-07-06","close":9416.3838},{"date":"2020-07-07","close":9248.9814},{"date":"2020-07-08","close":9290.833},{"date":"2020-07-09","close":9500.085},{"date":"2020-07-10","close":9416.3838},{"date":"2020-07-13","close":10085.9932},{"date":"2020-07-14","close":10085.9932},{"date":"2020-07-15","close":10462.6494},{"date":"2020-07-16","close":10337.0977},{"date":"2020-07-17","close":10797.4531},{"date":"2020-07-20","close":11006.707},{"date":"2020-07-21","close":10713.752},{"date":"2020-07-22","close":10253.3955},{"date":"2020-07-23","close":10211.5449},{"date":"2020-07-24","close":9960.4424},{"date":"2020-07-27","close":9918.5908},{"date":"2020-07-28","close":9834.8896},{"date":"2020-07-29","close":9583.7861},{"date":"2020-07-30","close":9500.085},{"date":"2020-07-31","close":9541.9355},{"date":"2020-08-03","close":9374.5332},{"date":"2020-08-04","close":9625.6367},{"date":"2020-08-05","close":9793.0391},{"date":"2020-08-06","close":10002.291},{"date":"2020-08-07","close":10002.291},{"date":"2020-08-10","close":10378.9473},{"date":"2020-08-11","close":10588.2012},{"date":"2020-08-12","close":10588.2012},{"date":"2020-08-13","close":10504.499},{"date":"2020-08-14","close":10630.0518},{"date":"2020-08-18","close":10211.5449},{"date":"2020-08-19","close":10337.0977},{"date":"2020-08-20","close":10462.6494},{"date":"2020-08-21","close":10337.0977},{"date":"2020-08-24","close":10127.8438},{"date":"2020-08-25","close":10420.7988},{"date":"2020-08-26","close":10253.3955},{"date":"2020-08-27","close":10044.1436},{"date":"2020-08-28","close":10044.1436},{"date":"2020-08-31","close":10085.9932},{"date":"2020-09-01","close":10839.3057},{"date":"2020-09-02","close":10713.752},{"date":"2020-09-03","close":10713.752},{"date":"2020-09-04","close":10504.499},{"date":"2020-09-07","close":10420.7988},{"date":"2020-09-08","close":10253.3955},{"date":"2020-09-09","close":10169.6953},{"date":"2020-09-10","close":10253.3955},{"date":"2020-09-11","close":10211.5449},{"date":"2020-09-14","close":10462.6494},{"date":"2020-09-15","close":10378.9473},{"date":"2020-09-16","close":10337.0977},{"date":"2020-09-17","close":11132.2578},{"date":"2020-09-18","close":11048.5566},{"date":"2020-09-21","close":11132.2578},{"date":"2020-09-22","close":10839.3057},{"date":"2020-09-23","close":11467.0635},{"date":"2020-09-24","close":10713.752},{"date":"2020-09-25","close":10630.0518},{"date":"2020-09-28","close":10839.3057},{"date":"2020-09-29","close":11843.7188},{"date":"2020-10-05","close":12387.7764},{"date":"2020-10-06","close":13099.2363},{"date":"2020-10-07","close":13141.0869},{"date":"2020-10-08","close":12806.2832},{"date":"2020-10-12","close":12931.834},{"date":"2020-10-13","close":12680.7295},{"date":"2020-10-14","close":12513.3281},{"date":"2020-10-15","close":12597.0293},{"date":"2020-10-16","close":12345.9258},{"date":"2020-10-19","close":12304.0742},{"date":"2020-10-20","close":12597.0293},{"date":"2020-10-21","close":12429.626},{"date":"2020-10-22","close":12262.2246},{"date":"2020-10-23","close":12680.7295},{"date":"2020-10-26","close":12889.9834},{"date":"2020-10-27","close":13057.3848},{"date":"2020-10-28","close":12973.6846},{"date":"2020-10-29","close":12513.3281},{"date":"2020-10-30","close":12136.6719},{"date":"2020-11-02","close":12220.374},{"date":"2020-11-03","close":12220.374},{"date":"2020-11-04","close":12220.374},{"date":"2020-11-05","close":12304.0742},{"date":"2020-11-06","close":11969.2695},{"date":"2020-11-09","close":11969.2695},{"date":"2020-11-10","close":12220.374},{"date":"2020-11-11","close":12638.8789},{"date":"2020-11-12","close":12973.6846},{"date":"2020-11-13","close":12806.2832},{"date":"2020-11-16","close":12973.6846},{"date":"2020-11-17","close":13559.5928},{"date":"2020-11-18","close":13057.3848},{"date":"2020-11-19","close":13182.9385},{"date":"2020-11-20","close":13057.3848},{"date":"2020-11-23","close":13015.5352},{"date":"2020-11-24","close":13350.3398},{"date":"2020-11-25","close":13559.5928},{"date":"2020-11-26","close":13392.1895},{"date":"2020-11-27","close":13392.1895},{"date":"2020-11-30","close":13810.6973},{"date":"2020-12-01","close":14229.2012},{"date":"2020-12-02","close":13978.0986},{"date":"2020-12-03","close":14145.502},{"date":"2020-12-04","close":13894.3975},{"date":"2020-12-07","close":14019.9482},{"date":"2020-12-08","close":13685.1445},{"date":"2020-12-09","close":13810.6973},{"date":"2020-12-10","close":13936.2471},{"date":"2020-12-11","close":14187.3525},{"date":"2020-12-14","close":13852.5469},{"date":"2020-12-15","close":13852.5469},{"date":"2020-12-16","close":13810.6973},{"date":"2020-12-17","close":13936.2471},{"date":"2020-12-18","close":13768.8457},{"date":"2020-12-21","close":13392.1895},{"date":"2020-12-22","close":12973.6846},{"date":"2020-12-23","close":13392.1895},{"date":"2020-12-24","close":13643.2939},{"date":"2020-12-28","close":13601.4443},{"date":"2020-12-29","close":13990.0557},{"date":"2020-12-30","close":14033.2354},{"date":"2021-01-04","close":14508.2061},{"date":"2021-01-05","close":14162.7725},{"date":"2021-01-06","close":14033.2354},{"date":"2021-01-07","close":14076.415},{"date":"2021-01-08","close":16235.374},{"date":"2021-01-11","close":16408.0898},{"date":"2021-01-12","close":16408.0898},{"date":"2021-01-13","close":16408.0898},{"date":"2021-01-14","close":16321.7324},{"date":"2021-01-15","close":15674.0439},{"date":"2021-01-18","close":15328.6113},{"date":"2021-01-19","close":19776.0664},{"date":"2021-01-20","close":19560.1699},{"date":"2021-01-21","close":23100.8613},{"date":"2021-01-22","close":23187.2227},{"date":"2021-01-25","close":23273.582},{"date":"2021-01-26","close":22625.8945},{"date":"2021-01-27","close":22366.8184},{"date":"2021-01-28","close":22323.6387},{"date":"2021-01-29","close":21330.5176},{"date":"2021-02-01","close":24612.1387},{"date":"2021-02-02","close":24050.8047},{"date":"2021-02-03","close":23878.0918},{"date":"2021-02-04","close":24180.3457},{"date":"2021-02-05","close":24568.957},{"date":"2021-02-08","close":22280.4609},{"date":"2021-02-09","close":22021.3848},{"date":"2021-02-10","close":22798.6094},{"date":"2021-02-15","close":22323.6387},{"date":"2021-02-16","close":21244.1582},{"date":"2021-02-17","close":20596.4707},{"date":"2021-02-18","close":20337.3965},{"date":"2021-02-19","close":20121.5039},{"date":"2021-02-22","close":19776.0664},{"date":"2021-02-23","close":20898.7246},{"date":"2021-02-24","close":19516.9922},{"date":"2021-02-25","close":20078.3223},{"date":"2021-02-26","close":20466.9355},{"date":"2021-03-02","close":20251.0391},{"date":"2021-03-03","close":20898.7246},{"date":"2021-03-04","close":20423.7559},{"date":"2021-03-05","close":20078.3223},{"date":"2021-03-08","close":19257.9141},{"date":"2021-03-09","close":19214.7383},{"date":"2021-03-10","close":18523.873},{"date":"2021-03-11","close":20251.0391},{"date":"2021-03-12","close":20078.3223},{"date":"2021-03-15","close":20164.6777},{"date":"2021-03-16","close":20207.8555},{"date":"2021-03-17","close":20035.1426},{"date":"2021-03-18","close":20941.9043},{"date":"2021-03-19","close":21244.1582},{"date":"2021-03-22","close":20985.0859},{"date":"2021-03-23","close":19905.6055},{"date":"2021-03-24","close":19776.0664},{"date":"2021-03-25","close":19042.0195},{"date":"2021-03-26","close":18912.4824},{"date":"2021-03-29","close":19430.6328},{"date":"2021-03-30","close":19689.709},{"date":"2021-03-31","close":19257.9141},{"date":"2021-04-01","close":19257.9141},{"date":"2021-04-02","close":20423.7559},{"date":"2021-04-05","close":20466.9355},{"date":"2021-04-06","close":20769.1895},{"date":"2021-04-07","close":21416.877},{"date":"2021-04-08","close":21244.1582},{"date":"2021-04-09","close":21071.4414},{"date":"2021-04-12","close":21460.0527},{"date":"2021-04-13","close":21503.2344},{"date":"2021-04-14","close":21978.2051},{"date":"2021-04-15","close":22194.1016},{"date":"2021-04-16","close":22798.6094},{"date":"2021-04-19","close":22194.1016},{"date":"2021-04-20","close":21330.5176},{"date":"2021-04-21","close":21373.6973},{"date":"2021-04-22","close":21546.4141},{"date":"2021-04-23","close":21244.1582},{"date":"2021-04-26","close":21244.1582},{"date":"2021-04-27","close":20294.2168},{"date":"2021-04-28","close":19991.9609},{"date":"2021-04-29","close":20035.1426},{"date":"2021-04-30","close":19560.1699},{"date":"2021-05-03","close":20078.3223},{"date":"2021-05-04","close":20294.2168},{"date":"2021-05-06","close":20682.8301},{"date":"2021-05-07","close":21373.6973},{"date":"2021-05-10","close":22280.4609},{"date":"2021-05-11","close":22755.4297},{"date":"2021-05-12","close":24482.5977},{"date":"2021-05-13","close":23187.2227},{"date":"2021-05-14","close":23273.582},{"date":"2021-05-17","close":22755.4297},{"date":"2021-05-18","close":25648.4355},{"date":"2021-05-20","close":26857.4531},{"date":"2021-05-21","close":26727.9141},{"date":"2021-05-24","close":26684.7363},{"date":"2021-05-25","close":27807.3984},{"date":"2021-05-26","close":26425.6602},{"date":"2021-05-27","close":27202.8887},{"date":"2021-05-28","close":26943.8125},{"date":"2021-05-31","close":28670.9805},{"date":"2021-06-01","close":28325.5449},{"date":"2021-06-02","close":27461.9629},{"date":"2021-06-03","close":27591.498},{"date":"2021-06-04","close":29361.8457},{"date":"2021-06-07","close":30225.4316},{"date":"2021-06-08","close":30139.0703},{"date":"2021-06-09","close":31089.0137},{"date":"2021-06-10","close":29620.9219},{"date":"2021-06-11","close":29059.5938},{"date":"2021-06-14","close":29016.4121},{"date":"2021-06-15","close":28757.3359},{"date":"2021-06-16","close":28757.3359},{"date":"2021-06-17","close":29923.1758},{"date":"2021-06-18","close":30959.4746},{"date":"2021-06-21","close":30139.0703},{"date":"2021-06-22","close":29836.8184},{"date":"2021-06-23","close":29491.3828},{"date":"2021-06-24","close":30139.0703},{"date":"2021-06-25","close":32254.8535},{"date":"2021-06-28","close":30743.5781},{"date":"2021-06-29","close":31175.375},{"date":"2021-06-30","close":30829.9355},{"date":"2021-07-01","close":30916.2969},{"date":"2021-07-02","close":30398.1445},{"date":"2021-07-05","close":29491.3828},{"date":"2021-07-06","close":29534.5625},{"date":"2021-07-07","close":28498.2637},{"date":"2021-07-08","close":28584.6191},{"date":"2021-07-09","close":28196.0098},{"date":"2021-07-12","close":28152.8301},{"date":"2021-07-13","close":29102.7715},{"date":"2021-07-14","close":28843.6953},{"date":"2021-07-15","close":28843.6953},{"date":"2021-07-16","close":29102.7715},{"date":"2021-07-19","close":28239.1875},{"date":"2021-07-20","close":27936.9336},{"date":"2021-07-21","close":28930.0527},{"date":"2021-07-22","close":28930.0527},{"date":"2021-07-23","close":28066.4707},{"date":"2021-07-26","close":27634.6797},{"date":"2021-07-27","close":28109.6484},{"date":"2021-07-28","close":27721.0371},{"date":"2021-07-29","close":28282.3652},{"date":"2021-07-30","close":28498.2637},{"date":"2021-08-02","close":28714.1582},{"date":"2021-08-03","close":27850.5742},{"date":"2021-08-04","close":28152.8301},{"date":"2021-08-05","close":27980.1113},{"date":"2021-08-06","close":27591.498},{"date":"2021-08-09","close":26771.0957},{"date":"2021-08-10","close":26123.4062},{"date":"2021-08-11","close":26339.3027},{"date":"2021-08-12","close":26641.5566},{"date":"2021-08-13","close":25475.7207},{"date":"2021-08-17","close":24914.3906},{"date":"2021-08-18","close":24353.0605},{"date":"2021-08-19","close":23100.8613},{"date":"2021-08-20","close":21675.9531},{"date":"2021-08-23","close":22453.1758},{"date":"2021-08-24","close":22971.3281},{"date":"2021-08-25","close":23359.9414},{"date":"2021-08-26","close":23489.4766},{"date":"2021-08-27","close":23662.1953},{"date":"2021-08-30","close":23921.2676},{"date":"2021-08-31","close":23748.5508},{"date":"2021-09-01","close":24137.1641},{"date":"2021-09-02","close":23489.4766},{"date":"2021-09-03","close":23964.4492},{"date":"2021-09-06","close":23834.9082},{"date":"2021-09-07","close":24007.6289},{"date":"2021-09-08","close":24828.0312},{"date":"2021-09-09","close":25043.9277},{"date":"2021-09-10","close":24655.3145},{"date":"2021-09-13","close":24180.3457},{"date":"2021-09-14","close":24482.5977},{"date":"2021-09-15","close":24612.1387},{"date":"2021-09-16","close":24007.6289},{"date":"2021-09-17","close":23834.9082},{"date":"2021-09-23","close":23446.2988},{"date":"2021-09-24","close":23921.2676},{"date":"2021-09-27","close":24482.5977},{"date":"2021-09-28","close":23748.5508},{"date":"2021-09-29","close":24007.6289},{"date":"2021-09-30","close":23575.8359},{"date":"2021-10-01","close":22366.8184},{"date":"2021-10-05","close":22884.9668},{"date":"2021-10-06","close":22280.4609},{"date":"2021-10-07","close":24223.5234},{"date":"2021-10-08","close":27677.8555},{"date":"2021-10-12","close":27807.3984},{"date":"2021-10-13","close":29059.5938},{"date":"2021-10-14","close":29275.4883},{"date":"2021-10-15","close":28066.4707},{"date":"2021-10-18","close":28411.9023},{"date":"2021-10-19","close":29145.9492},{"date":"2021-10-20","close":29232.3105},{"date":"2021-10-21","close":29189.1309},{"date":"2021-10-22","close":29577.7422},{"date":"2021-10-25","close":29577.7422},{"date":"2021-10-26","close":30139.0703},{"date":"2021-10-27","close":29923.1758},{"date":"2021-10-28","close":27850.5742},{"date":"2021-10-29","close":28282.3652},{"date":"2021-11-01","close":28325.5449},{"date":"2021-11-02","close":28023.291},{"date":"2021-11-03","close":29361.8457},{"date":"2021-11-04","close":29966.3555},{"date":"2021-11-05","close":28843.6953},{"date":"2021-11-08","close":28973.2344},{"date":"2021-11-09","close":27850.5742},{"date":"2021-11-10","close":27030.1699},{"date":"2021-11-11","close":26468.8418},{"date":"2021-11-12","close":27461.9629},{"date":"2021-11-15","close":28152.8301},{"date":"2021-11-16","close":27721.0371},{"date":"2021-11-17","close":28843.6953},{"date":"2021-11-18","close":29102.7715},{"date":"2021-11-19","close":28023.291},{"date":"2021-11-22","close":29879.9961},{"date":"2021-11-23","close":29836.8184},{"date":"2021-11-24","close":29275.4883},{"date":"2021-11-25","close":29966.3555},{"date":"2021-11-26","close":29534.5625},{"date":"2021-11-29","close":28411.9023},{"date":"2021-11-30","close":26814.2734},{"date":"2021-12-01","close":26771.0957},{"date":"2021-12-02","close":26857.4531},{"date":"2021-12-03","close":27807.3984},{"date":"2021-12-06","close":28541.4434},{"date":"2021-12-07","close":27332.4238},{"date":"2021-12-08","close":26598.3789},{"date":"2021-12-09","close":26727.9141},{"date":"2021-12-10","close":26512.0195},{"date":"2021-12-13","close":27073.3496},{"date":"2021-12-14","close":26512.0195},{"date":"2021-12-15","close":25777.9746},{"date":"2021-12-16","close":26166.5879},{"date":"2021-12-17","close":25518.8984},{"date":"2021-12-20","close":24525.7773},{"date":"2021-12-21","close":24612.1387},{"date":"2021-12-22","close":25907.5117},{"date":"2021-12-23","close":25562.0781},{"date":"2021-12-24","close":27591.498},{"date":"2021-12-27","close":27246.0664},{"date":"2021-12-28","close":27764.2168},{"date":"2021-12-29","close":28071.2461},{"date":"2021-12-30","close":27369.4648},{"date":"2022-01-03","close":31600.0},{"date":"2022-01-04","close":27808.0762},{"date":"2022-01-05","close":28290.5527},{"date":"2022-01-06","close":27281.7441},{"date":"2022-01-07","close":27895.8008},{"date":"2022-01-10","close":27018.5742},{"date":"2022-01-11","close":26448.375},{"date":"2022-01-12","close":26974.7129},{"date":"2022-01-13","close":26886.9883},{"date":"2022-01-14","close":26229.0703},{"date":"2022-01-17","close":26185.209},{"date":"2022-01-18","close":25176.3984},{"date":"2022-01-19","close":24737.7852},{"date":"2022-01-20","close":25132.5371},{"date":"2022-01-21","close":24693.9238},{"date":"2022-01-24","close":24343.0332},{"date":"2022-01-25","close":23246.498},{"date":"2022-01-26","close":23246.498},{"date":"2022-01-27","close":21886.8008},{"date":"2022-01-28","close":23071.0547},{"date":"2022-02-03","close":23027.1934},{"date":"2022-02-04","close":23378.084},{"date":"2022-02-07","close":23202.6387},{"date":"2022-02-08","close":23202.6387},{"date":"2022-02-09","close":23202.6387},{"date":"2022-02-10","close":22895.6094},{"date":"2022-02-11","close":22281.5527},{"date":"2022-02-14","close":22062.2461},{"date":"2022-02-15","close":21755.2168},{"date":"2022-02-16","close":22149.9668},{"date":"2022-02-17","close":22149.9668},{"date":"2022-02-18","close":22413.1367},{"date":"2022-02-21","close":22413.1367},{"date":"2022-02-22","close":22413.1367},{"date":"2022-02-23","close":22413.1367},{"date":"2022-02-24","close":20702.543},{"date":"2022-02-25","close":20877.9902},{"date":"2022-02-28","close":20877.9902},{"date":"2022-03-02","close":20746.4062},{"date":"2022-03-03","close":21579.7715},{"date":"2022-03-04","close":21579.7715},{"date":"2022-03-07","close":20834.1289},{"date":"2022-03-08","close":20044.623},{"date":"2022-03-10","close":20044.623},{"date":"2022-03-11","close":20044.623},{"date":"2022-03-14","close":19562.1484},{"date":"2022-03-15","close":19562.1484},{"date":"2022-03-16","close":19562.1484},{"date":"2022-03-17","close":19562.1484},{"date":"2022-03-18","close":20439.377},{"date":"2022-03-21","close":20439.377},{"date":"2022-03-22","close":20877.9902},{"date":"2022-03-23","close":20746.4062},{"date":"2022-03-24","close":20658.6836},{"date":"2022-03-25","close":20746.4062},{"date":"2022-03-28","close":20527.0996},{"date":"2022-03-29","close":21667.4941},{"date":"2022-03-30","close":21886.8008},{"date":"2022-03-31","close":21711.3555},{"date":"2022-04-01","close":21404.3242},{"date":"2022-04-04","close":21360.4648},{"date":"2022-04-05","close":21316.6035},{"date":"2022-04-06","close":21667.4941},{"date":"2022-04-07","close":21228.8789},{"date":"2022-04-08","close":20965.7109},{"date":"2022-04-11","close":21228.8789},{"date":"2022-04-12","close":20307.791},{"date":"2022-04-13","close":20965.7109},{"date":"2022-04-14","close":21492.0488},{"date":"2022-04-15","close":21886.8008},{"date":"2022-04-18","close":21886.8008},{"date":"2022-04-19","close":22325.4121},{"date":"2022-04-20","close":22544.7188},{"date":"2022-04-21","close":22676.3027},{"date":"2022-04-22","close":22720.1641},{"date":"2022-04-25","close":22018.3848},{"date":"2022-04-26","close":22632.4414},{"date":"2022-04-27","close":21930.6621},{"date":"2022-04-28","close":23948.2812},{"date":"2022-04-29","close":23685.1113},{"date":"2022-05-02","close":23772.8359},{"date":"2022-05-03","close":23465.8047},{"date":"2022-05-04","close":22851.748},{"date":"2022-05-06","close":23027.1934},{"date":"2022-05-09","close":25650.0},{"date":"2022-05-10","close":23421.9453},{"date":"2022-05-11","close":24430.7539},{"date":"2022-05-12","close":24562.3398},{"date":"2022-05-13","close":24343.0332},{"date":"2022-05-16","close":23904.4199},{"date":"2022-05-17","close":26053.625},{"date":"2022-05-18","close":25571.1484},{"date":"2022-05-19","close":25615.0117},{"date":"2022-05-20","close":26448.375},{"date":"2022-05-23","close":25527.2871},{"date":"2022-05-24","close":25264.1211},{"date":"2022-05-25","close":25746.5938},{"date":"2022-05-26","close":25658.873},{"date":"2022-05-27","close":26229.0703},{"date":"2022-05-30","close":26843.1289},{"date":"2022-05-31","close":27413.3242},{"date":"2022-06-02","close":27632.6309},{"date":"2022-06-03","close":27325.6055},{"date":"2022-06-07","close":26843.1289},{"date":"2022-06-08","close":27632.6309},{"date":"2022-06-09","close":27325.6055},{"date":"2022-06-10","close":27106.2969},{"date":"2022-06-13","close":25965.9023},{"date":"2022-06-14","close":25615.0117},{"date":"2022-06-15","close":25571.1484},{"date":"2022-06-16","close":25264.1211},{"date":"2022-06-17","close":25044.8145},{"date":"2022-06-20","close":24518.4785},{"date":"2022-06-21","close":25483.4277},{"date":"2022-06-22","close":24825.5059},{"date":"2022-06-23","close":24562.3398},{"date":"2022-06-24","close":25044.8145},{"date":"2022-06-27","close":27369.4648},{"date":"2022-06-28","close":27851.9395},{"date":"2022-06-29","close":26974.7129},{"date":"2022-06-30","close":27544.9102},{"date":"2022-07-01","close":27413.3242},{"date":"2022-07-04","close":27106.2969},{"date":"2022-07-05","close":26316.791},{"date":"2022-07-06","close":24386.8926},{"date":"2022-07-07","close":25088.6758},{"date":"2022-07-08","close":25351.8418},{"date":"2022-07-11","close":26316.791},{"date":"2022-07-12","close":25878.1797},{"date":"2022-07-13","close":27501.0488},{"date":"2022-07-14","close":27150.1582},{"date":"2022-07-15","close":27325.6055},{"date":"2022-07-18","close":27237.8809},{"date":"2022-07-19","close":27808.0762},{"date":"2022-07-20","close":27194.0195},{"date":"2022-07-21","close":27281.7441},{"date":"2022-07-22","close":26930.8516},{"date":"2022-07-25","close":27983.5234},{"date":"2022-07-26","close":27808.0762},{"date":"2022-07-27","close":27939.6621},{"date":"2022-07-28","close":27237.8809},{"date":"2022-07-29","close":27501.0488},{"date":"2022-08-01","close":27106.2969},{"date":"2022-08-02","close":27237.8809},{"date":"2022-08-03","close":28027.3848},{"date":"2022-08-04","close":27676.4941},{"date":"2022-08-05","close":27501.0488},{"date":"2022-08-08","close":28071.2461},{"date":"2022-08-09","close":27194.0195},{"date":"2022-08-10","close":27194.0195},{"date":"2022-08-11","close":27281.7441},{"date":"2022-08-12","close":27369.4648},{"date":"2022-08-16","close":27106.2969},{"date":"2022-08-17","close":31229.2617},{"date":"2022-08-18","close":31185.4004},{"date":"2022-08-19","close":31711.7363},{"date":"2022-08-22","close":31448.5684},{"date":"2022-08-23","close":31448.5684},{"date":"2022-08-24","close":30220.4531},{"date":"2022-08-25","close":31799.457},{"date":"2022-08-26","close":31404.707},{"date":"2022-08-29","close":31097.6777},{"date":"2022-08-30","close":32676.6855},{"date":"2022-08-31","close":33729.3555},{"date":"2022-09-01","close":33729.3555},{"date":"2022-09-02","close":34738.168},{"date":"2022-09-05","close":34211.8281},{"date":"2022-09-06","close":34475.0},{"date":"2022-09-07","close":34650.4414},{"date":"2022-09-08","close":35089.0586},{"date":"2022-09-13","close":34518.8633},{"date":"2022-09-14","close":34738.168},{"date":"2022-09-15","close":34650.4414},{"date":"2022-09-16","close":34167.9688},{"date":"2022-09-19","close":33860.9375},{"date":"2022-09-20","close":33948.6641},{"date":"2022-09-21","close":32720.543},{"date":"2022-09-22","close":32501.2402},{"date":"2022-09-23","close":31229.2617},{"date":"2022-09-26","close":29781.8379},{"date":"2022-09-27","close":30220.4531},{"date":"2022-09-28","close":29036.1953},{"date":"2022-09-29","close":28948.4707},{"date":"2022-09-30","close":28334.4141},{"date":"2022-10-04","close":28904.6113},{"date":"2022-10-05","close":27983.5234},{"date":"2022-10-06","close":27983.5234},{"date":"2022-10-07","close":26404.5156},{"date":"2022-10-11","close":24650.0625},{"date":"2022-10-12","close":24913.2305},{"date":"2022-10-13","close":24474.6172},{"date":"2022-10-14","close":24606.1992},{"date":"2022-10-17","close":24430.7539},{"date":"2022-10-18","close":26448.375},{"date":"2022-10-19","close":26843.1289},{"date":"2022-10-20","close":25746.5938},{"date":"2022-10-21","close":25395.7051},{"date":"2022-10-24","close":25307.9805},{"date":"2022-10-25","close":26185.209},{"date":"2022-10-26","close":25351.8418},{"date":"2022-10-27","close":25922.041},{"date":"2022-10-28","close":27939.6621},{"date":"2022-10-31","close":26974.7129},{"date":"2022-11-01","close":27150.1582},{"date":"2022-11-02","close":27895.8008},{"date":"2022-11-03","close":27939.6621},{"date":"2022-11-04","close":27764.2168},{"date":"2022-11-07","close":28334.4141},{"date":"2022-11-08","close":28202.832},{"date":"2022-11-09","close":28246.6914},{"date":"2022-11-10","close":27632.6309},{"date":"2022-11-11","close":28597.582},{"date":"2022-11-14","close":28816.8887},{"date":"2022-11-15","close":25351.8418},{"date":"2022-11-16","close":24606.1992},{"date":"2022-11-17","close":24650.0625},{"date":"2022-11-18","close":24255.3086},{"date":"2022-11-21","close":24123.7266},{"date":"2022-11-22","close":24255.3086},{"date":"2022-11-23","close":24650.0625},{"date":"2022-11-24","close":24957.0918},{"date":"2022-11-25","close":24869.3691},{"date":"2022-11-28","close":24255.3086},{"date":"2022-11-29","close":24562.3398},{"date":"2022-11-30","close":24474.6172},{"date":"2022-12-01","close":24474.6172},{"date":"2022-12-02","close":24299.1719},{"date":"2022-12-05","close":23334.2227},{"date":"2022-12-06","close":23421.9453},{"date":"2022-12-07","close":23071.0547},{"date":"2022-12-08","close":22720.1641},{"date":"2022-12-09","close":22720.1641},{"date":"2022-12-12","close":22413.1367},{"date":"2022-12-13","close":21799.0781},{"date":"2022-12-14","close":22281.5527},{"date":"2022-12-15","close":21886.8008},{"date":"2022-12-16","close":21842.9395},{"date":"2022-12-19","close":21404.3242},{"date":"2022-12-20","close":21097.2969},{"date":"2022-12-21","close":20614.8223},{"date":"2022-12-22","close":21448.1855},{"date":"2022-12-23","close":20790.2676},{"date":"2022-12-26","close":21141.1582},{"date":"2022-12-27","close":21185.0176},{"date":"2022-12-28","close":21140.0391},{"date":"2022-12-29","close":20645.2715},{"date":"2023-01-02","close":21364.9316},{"date":"2023-01-03","close":21364.9316},{"date":"2023-01-04","close":21005.1016},{"date":"2023-01-05","close":20870.168},{"date":"2023-01-06","close":22309.4883},{"date":"2023-01-09","close":22714.2969},{"date":"2023-01-10","close":22489.4043},{"date":"2023-01-11","close":22534.3809},{"date":"2023-01-12","close":23433.959},{"date":"2023-01-13","close":23029.1484},{"date":"2023-01-16","close":22714.2969},{"date":"2023-01-17","close":22399.4473},{"date":"2023-01-18","close":22534.3809},{"date":"2023-01-19","close":21769.7422},{"date":"2023-01-20","close":22399.4473},{"date":"2023-01-25","close":22939.1914},{"date":"2023-01-26","close":24333.5352},{"date":"2023-01-27","close":23523.916},{"date":"2023-01-30","close":22849.2344},{"date":"2023-01-31","close":23074.127},{"date":"2023-02-01","close":23658.8516},{"date":"2023-02-02","close":23568.8945},{"date":"2023-02-03","close":24153.6191},{"date":"2023-02-06","close":23568.8945},{"date":"2023-02-07","close":23838.7676},{"date":"2023-02-08","close":23973.7031},{"date":"2023-02-09","close":23973.7031},{"date":"2023-02-10","close":23883.7461},{"date":"2023-02-13","close":23613.875},{"date":"2023-02-14","close":24648.3848},{"date":"2023-02-15","close":23793.7891},{"date":"2023-02-16","close":24423.4922},{"date":"2023-02-17","close":24198.5996},{"date":"2023-02-20","close":23703.8301},{"date":"2023-02-21","close":24198.5996},{"date":"2023-02-22","close":23613.875},{"date":"2023-02-23","close":24693.3672},{"date":"2023-02-24","close":24288.5566},{"date":"2023-02-27","close":23973.7031},{"date":"2023-02-28","close":24558.4277},{"date":"2023-03-02","close":24783.3223},{"date":"2023-03-03","close":24828.3008},{"date":"2023-03-06","close":24738.3438},{"date":"2023-03-07","close":24378.5117},{"date":"2023-03-08","close":24603.4082},{"date":"2023-03-09","close":25278.0898},{"date":"2023-03-10","close":24468.4688},{"date":"2023-03-13","close":24063.6602},{"date":"2023-03-14","close":22489.4043},{"date":"2023-03-15","close":23523.916},{"date":"2023-03-16","close":22939.1914},{"date":"2023-03-17","close":23074.127},{"date":"2023-03-20","close":22309.4883},{"date":"2023-03-21","close":22309.4883},{"date":"2023-03-22","close":23388.9805},{"date":"2023-03-23","close":23478.9355},{"date":"2023-03-24","close":23388.9805},{"date":"2023-03-27","close":23703.8301},{"date":"2023-03-28","close":23703.8301},{"date":"2023-03-29","close":24198.5996},{"date":"2023-03-30","close":25592.9414},{"date":"2023-03-31","close":25098.1758},{"date":"2023-04-03","close":25458.0039},{"date":"2023-04-04","close":25323.0684},{"date":"2023-04-05","close":27706.9453},{"date":"2023-04-06","close":27257.1562},{"date":"2023-04-07","close":27347.1133},{"date":"2023-04-10","close":27122.2207},{"date":"2023-04-11","close":28651.5},{"date":"2023-04-12","close":29191.2461},{"date":"2023-04-13","close":29820.9492},{"date":"2023-04-14","close":28876.3926},{"date":"2023-04-17","close":29146.2676},{"date":"2023-04-18","close":29101.2871},{"date":"2023-04-19","close":29686.0117},{"date":"2023-04-20","close":28471.584},{"date":"2023-04-21","close":28156.7344},{"date":"2023-04-24","close":28876.3926},{"date":"2023-04-25","close":29371.1602},{"date":"2023-04-26","close":28471.584},{"date":"2023-04-27","close":28156.7344},{"date":"2023-04-28","close":27886.8594},{"date":"2023-05-02","close":28066.7754},{"date":"2023-05-03","close":26987.2832},{"date":"2023-05-04","close":27482.0508},{"date":"2023-05-08","close":27616.9883},{"date":"2023-05-09","close":27796.9023},{"date":"2023-05-10","close":28831.416},{"date":"2023-05-11","close":28966.3516},{"date":"2023-05-12","close":29416.1406},{"date":"2023-05-15","close":29281.2012},{"date":"2023-05-16","close":33734.1055},{"date":"2023-05-17","close":34813.5977},{"date":"2023-05-18","close":34633.6797},{"date":"2023-05-19","close":33374.2734},{"date":"2023-05-22","close":33014.4453},{"date":"2023-05-23","close":32744.5703},{"date":"2023-05-24","close":33419.2539},{"date":"2023-05-25","close":32564.6562},{"date":"2023-05-26","close":32159.8477},{"date":"2023-05-30","close":32294.7832},{"date":"2023-05-31","close":32429.7188},{"date":"2023-06-01","close":32609.6367},{"date":"2023-06-02","close":32384.7383},{"date":"2023-06-05","close":33554.1875},{"date":"2023-06-07","close":31350.2305},{"date":"2023-06-08","close":31080.3555},{"date":"2023-06-09","close":31755.0391},{"date":"2023-06-12","close":31260.2695},{"date":"2023-06-13","close":31215.291},{"date":"2023-06-14","close":30675.5469},{"date":"2023-06-15","close":30540.6113},{"date":"2023-06-16","close":30630.5664},{"date":"2023-06-19","close":30540.6113},{"date":"2023-06-20","close":30495.6309},{"date":"2023-06-21","close":31889.9746},{"date":"2023-06-22","close":31530.1445},{"date":"2023-06-23","close":30900.4375},{"date":"2023-06-26","close":31889.9746},{"date":"2023-06-27","close":32834.5273},{"date":"2023-06-28","close":32879.5078},{"date":"2023-06-29","close":32609.6367},{"date":"2023-06-30","close":33014.4453},{"date":"2023-07-03","close":33014.4453},{"date":"2023-07-04","close":34138.9141},{"date":"2023-07-05","close":33959.0},{"date":"2023-07-06","close":35983.0469},{"date":"2023-07-07","close":36522.793},{"date":"2023-07-10","close":35533.2578},{"date":"2023-07-11","close":36837.6406},{"date":"2023-07-12","close":36747.6875},{"date":"2023-07-13","close":36252.9141},{"date":"2023-07-14","close":36612.7461},{"date":"2023-07-17","close":34858.5742},{"date":"2023-07-18","close":35038.4883},{"date":"2023-07-19","close":34723.6406},{"date":"2023-07-20","close":34138.9141},{"date":"2023-07-21","close":34903.5547},{"date":"2023-07-24","close":33824.0625},{"date":"2023-07-25","close":35083.4648},{"date":"2023-07-26","close":33599.168},{"date":"2023-07-27","close":33419.2539},{"date":"2023-07-28","close":33689.1289},{"date":"2023-07-31","close":33779.0859},{"date":"2023-08-01","close":33644.1484},{"date":"2023-08-02","close":32564.6562},{"date":"2023-08-03","close":32564.6562},{"date":"2023-08-04","close":32024.9082},{"date":"2023-08-07","close":30765.5039},{"date":"2023-08-08","close":30585.5879},{"date":"2023-08-09","close":30990.3984},{"date":"2023-08-10","close":30765.5039},{"date":"2023-08-11","close":31620.0977},{"date":"2023-08-14","close":31080.3555},{"date":"2023-08-16","close":31395.207},{"date":"2023-08-17","close":29371.1602},{"date":"2023-08-18","close":31080.3555},{"date":"2023-08-21","close":30675.5469},{"date":"2023-08-22","close":31215.291},{"date":"2023-08-23","close":31260.2695},{"date":"2023-08-24","close":30405.6719},{"date":"2023-08-25","close":29865.9277},{"date":"2023-08-28","close":30180.7793},{"date":"2023-08-29","close":31485.1641},{"date":"2023-08-30","close":31395.207},{"date":"2023-08-31","close":32204.8242},{"date":"2023-09-01","close":30765.5039},{"date":"2023-09-04","close":31530.1445},{"date":"2023-09-05","close":31889.9746},{"date":"2023-09-06","close":32879.5078},{"date":"2023-09-07","close":31934.9531},{"date":"2023-09-08","close":31035.3789},{"date":"2023-09-11","close":30810.4805},{"date":"2023-09-12","close":30270.7383},{"date":"2023-09-13","close":30450.6523},{"date":"2023-09-14","close":31035.3789},{"date":"2023-09-15","close":31844.998},{"date":"2023-09-18","close":30360.6953},{"date":"2023-09-19","close":29506.0977},{"date":"2023-09-20","close":30450.6523},{"date":"2023-09-21","close":29326.1836},{"date":"2023-09-22","close":29326.1836},{"date":"2023-09-25","close":29686.0117},{"date":"2023-09-26","close":29191.2461},{"date":"2023-09-27","close":29326.1836},{"date":"2023-10-04","close":27886.8594},{"date":"2023-10-05","close":28111.7539},{"date":"2023-10-06","close":28156.7344},{"date":"2023-10-10","close":27616.9883},{"date":"2023-10-11","close":28156.7344},{"date":"2023-10-12","close":28606.5195},{"date":"2023-10-13","close":27392.0938},{"date":"2023-10-16","close":27032.2637},{"date":"2023-10-17","close":26897.3262},{"date":"2023-10-18","close":27392.0938},{"date":"2023-10-19","close":26897.3262},{"date":"2023-10-20","close":26132.6875},{"date":"2023-10-23","close":27122.2207},{"date":"2023-10-24","close":27032.2637},{"date":"2023-10-25","close":26177.6641},{"date":"2023-10-26","close":25862.8145},{"date":"2023-10-27","close":27122.2207},{"date":"2023-10-30","close":26312.6035},{"date":"2023-10-31","close":26717.4121},{"date":"2023-11-01","close":26357.5801},{"date":"2023-11-02","close":27032.2637},{"date":"2023-11-03","close":26717.4121},{"date":"2023-11-06","close":28201.7109},{"date":"2023-11-07","close":27032.2637},{"date":"2023-11-08","close":26807.3711},{"date":"2023-11-09","close":27032.2637},{"date":"2023-11-10","close":26312.6035},{"date":"2023-11-13","close":26267.623},{"date":"2023-11-14","close":27032.2637},{"date":"2023-11-15","close":28921.375},{"date":"2023-11-16","close":30045.8418},{"date":"2023-11-17","close":29955.8848},{"date":"2023-11-20","close":29326.1836},{"date":"2023-11-21","close":30045.8418},{"date":"2023-11-22","close":29281.2012},{"date":"2023-11-23","close":29326.1836},{"date":"2023-11-24","close":29910.9062},{"date":"2023-11-27","close":30000.8633},{"date":"2023-11-28","close":29506.0977},{"date":"2023-11-29","close":29461.1172},{"date":"2023-11-30","close":29281.2012},{"date":"2023-12-01","close":27527.0293},{"date":"2023-12-04","close":27751.9238},{"date":"2023-12-05","close":27527.0293},{"date":"2023-12-06","close":27437.0723},{"date":"2023-12-07","close":27437.0723},{"date":"2023-12-08","close":27841.8809},{"date":"2023-12-11","close":27886.8594},{"date":"2023-12-12","close":28156.7344},{"date":"2023-12-13","close":27706.9453},{"date":"2023-12-14","close":27616.9883},{"date":"2023-12-15","close":29551.0762},{"date":"2023-12-18","close":30450.6523},{"date":"2023-12-19","close":30630.5664},{"date":"2023-12-20","close":32024.9082},{"date":"2023-12-21","close":32204.8242},{"date":"2023-12-22","close":31934.9531},{"date":"2023-12-26","close":31889.9746},{"date":"2023-12-27","close":31982.2754},{"date":"2023-12-28","close":32951.4375},{"date":"2024-01-02","close":32905.2812},{"date":"2024-01-03","close":31566.9199},{"date":"2024-01-04","close":30874.6641},{"date":"2024-01-05","close":30643.9102},{"date":"2024-01-08","close":30274.709},{"date":"2024-01-09","close":29813.2031},{"date":"2024-01-10","close":30274.709},{"date":"2024-01-11","close":30320.8594},{"date":"2024-01-12","close":30367.0098},{"date":"2024-01-15","close":30643.9102},{"date":"2024-01-16","close":30182.4062},{"date":"2024-01-17","close":29351.6992},{"date":"2024-01-18","close":28613.291},{"date":"2024-01-19","close":28751.7422},{"date":"2024-01-22","close":28428.6895},{"date":"2024-01-23","close":28844.043},{"date":"2024-01-24","close":28751.7422},{"date":"2024-01-25","close":29720.9023},{"date":"2024-01-26","close":29028.6445},{"date":"2024-01-29","close":29490.1504},{"date":"2024-01-30","close":28936.3457},{"date":"2024-01-31","close":29628.6016},{"date":"2024-02-01","close":31151.5664},{"date":"2024-02-02","close":33043.7383},{"date":"2024-02-05","close":33228.3359},{"date":"2024-02-06","close":31197.7168},{"date":"2024-02-07","close":31843.8242},{"date":"2024-02-08","close":31428.4688},{"date":"2024-02-13","close":31659.2207},{"date":"2024-02-14","close":32074.5742},{"date":"2024-02-15","close":31197.7168},{"date":"2024-02-16","close":31428.4688},{"date":"2024-02-19","close":31889.9746},{"date":"2024-02-20","close":31151.5664},{"date":"2024-02-21","close":31059.2676},{"date":"2024-02-22","close":31566.9199},{"date":"2024-02-23","close":31013.1152},{"date":"2024-02-26","close":31382.3184},{"date":"2024-02-27","close":30690.0625},{"date":"2024-02-28","close":31105.416},{"date":"2024-02-29","close":31151.5664},{"date":"2024-03-04","close":31290.0195},{"date":"2024-03-05","close":30228.5566},{"date":"2024-03-06","close":30274.709},{"date":"2024-03-07","close":29951.6543},{"date":"2024-03-08","close":29905.5039},{"date":"2024-03-11","close":29628.6016},{"date":"2024-03-12","close":29490.1504},{"date":"2024-03-13","close":29443.998},{"date":"2024-03-14","close":30182.4062},{"date":"2024-03-15","close":30182.4062},{"date":"2024-03-18","close":30043.9551},{"date":"2024-03-19","close":29674.752},{"date":"2024-03-20","close":30274.709},{"date":"2024-03-21","close":30690.0625},{"date":"2024-03-22","close":30090.1074},{"date":"2024-03-25","close":29582.4512},{"date":"2024-03-26","close":29813.2031},{"date":"2024-03-27","close":30136.2559},{"date":"2024-03-28","close":29351.6992},{"date":"2024-03-29","close":28797.8926},{"date":"2024-04-01","close":29536.3008},{"date":"2024-04-02","close":29213.2461},{"date":"2024-04-03","close":28797.8926},{"date":"2024-04-04","close":28890.1953},{"date":"2024-04-05","close":28705.5918},{"date":"2024-04-08","close":28936.3457},{"date":"2024-04-09","close":29120.9473},{"date":"2024-04-11","close":29443.998},{"date":"2024-04-12","close":29028.6445},{"date":"2024-04-15","close":28982.4941},{"date":"2024-04-16","close":27967.1855},{"date":"2024-04-17","close":27690.2812},{"date":"2024-04-18","close":28013.334},{"date":"2024-04-19","close":27505.6816},{"date":"2024-04-22","close":28613.291},{"date":"2024-04-23","close":28520.9902},{"date":"2024-04-24","close":29028.6445},{"date":"2024-04-25","close":29397.8496},{"date":"2024-04-26","close":29397.8496},{"date":"2024-04-29","close":31520.7715},{"date":"2024-04-30","close":31059.2676},{"date":"2024-05-02","close":30966.9648},{"date":"2024-05-03","close":30551.6113},{"date":"2024-05-07","close":30643.9102},{"date":"2024-05-08","close":30874.6641},{"date":"2024-05-09","close":29905.5039},{"date":"2024-05-10","close":30320.8594},{"date":"2024-05-13","close":30459.3086},{"date":"2024-05-14","close":30274.709},{"date":"2024-05-16","close":30228.5566},{"date":"2024-05-17","close":32766.832},{"date":"2024-05-20","close":31705.3711},{"date":"2024-05-21","close":31613.0703},{"date":"2024-05-22","close":32489.9297},{"date":"2024-05-23","close":32443.7793},{"date":"2024-05-24","close":31197.7168},{"date":"2024-05-27","close":32489.9297},{"date":"2024-05-28","close":31936.125},{"date":"2024-05-29","close":33043.7383},{"date":"2024-05-30","close":33459.0898},{"date":"2024-05-31","close":33735.9961},{"date":"2024-06-03","close":33228.3359},{"date":"2024-06-04","close":32951.4375},{"date":"2024-06-05","close":33966.7461},{"date":"2024-06-07","close":34659.0039},{"date":"2024-06-10","close":35720.4648},{"date":"2024-06-11","close":35997.3633},{"date":"2024-06-12","close":38397.1875},{"date":"2024-06-13","close":37981.8359},{"date":"2024-06-14","close":38674.0938},{"date":"2024-06-17","close":40797.0117},{"date":"2024-06-18","close":41535.4219},{"date":"2024-06-19","close":40797.0117},{"date":"2024-06-20","close":39874.0039},{"date":"2024-06-21","close":39135.5977},{"date":"2024-06-24","close":38627.9414},{"date":"2024-06-25","close":39643.2539},{"date":"2024-06-26","close":41720.0234},{"date":"2024-06-27","close":41304.6719},{"date":"2024-06-28","close":41166.2188},{"date":"2024-07-01","close":41766.1758},{"date":"2024-07-02","close":40750.8633},{"date":"2024-07-03","close":39827.8555},{"date":"2024-07-04","close":40704.7148},{"date":"2024-07-05","close":39320.1992},{"date":"2024-07-08","close":38858.6953},{"date":"2024-07-09","close":38397.1875},{"date":"2024-07-10","close":37981.8359},{"date":"2024-07-11","close":37704.9336},{"date":"2024-07-12","close":37474.1797},{"date":"2024-07-15","close":37474.1797},{"date":"2024-07-16","close":37981.8359},{"date":"2024-07-17","close":37058.8281},{"date":"2024-07-18","close":36505.0234},{"date":"2024-07-19","close":36412.7188},{"date":"2024-07-22","close":35674.3125},{"date":"2024-07-23","close":35905.0664},{"date":"2024-07-24","close":35305.1094},{"date":"2024-07-25","close":34335.9492},{"date":"2024-07-26","close":33828.293},{"date":"2024-07-29","close":34289.8008},{"date":"2024-07-30","close":33874.4453},{"date":"2024-07-31","close":34197.5},{"date":"2024-08-01","close":34566.7031},{"date":"2024-08-02","close":33597.5391},{"date":"2024-08-05","close":30228.5566},{"date":"2024-08-06","close":30966.9648},{"date":"2024-08-07","close":30320.8594},{"date":"2024-08-08","close":30228.5566},{"date":"2024-08-09","close":30828.5137},{"date":"2024-08-12","close":31751.5254},{"date":"2024-08-13","close":31797.6738},{"date":"2024-08-14","close":32489.9297},{"date":"2024-08-16","close":32443.7793},{"date":"2024-08-19","close":31936.125},{"date":"2024-08-20","close":31843.8242},{"date":"2024-08-21","close":31705.3711},{"date":"2024-08-22","close":31013.1152},{"date":"2024-08-23","close":31428.4688},{"date":"2024-08-26","close":31013.1152},{"date":"2024-08-27","close":30874.6641},{"date":"2024-08-28","close":31566.9199},{"date":"2024-08-29","close":31013.1152},{"date":"2024-08-30","close":31105.416},{"date":"2024-09-02","close":30274.709},{"date":"2024-09-03","close":29443.998},{"date":"2024-09-04","close":28474.8379},{"date":"2024-09-05","close":28936.3457},{"date":"2024-09-06","close":28659.4414},{"date":"2024-09-09","close":29351.6992},{"date":"2024-09-10","close":29167.0977},{"date":"2024-09-11","close":28751.7422},{"date":"2024-09-12","close":29767.0527},{"date":"2024-09-13","close":30274.709},{"date":"2024-09-19","close":31751.5254},{"date":"2024-09-20","close":31382.3184},{"date":"2024-09-23","close":31336.168},{"date":"2024-09-24","close":31659.2207},{"date":"2024-09-25","close":31843.8242},{"date":"2024-09-26","close":32028.4258},{"date":"2024-09-27","close":31982.2754},{"date":"2024-09-30","close":32720.6836},{"date":"2024-10-02","close":31613.0703},{"date":"2024-10-04","close":31613.0703},{"date":"2024-10-07","close":31936.125},{"date":"2024-10-08","close":31520.7715},{"date":"2024-10-10","close":32028.4258},{"date":"2024-10-11","close":32028.4258},{"date":"2024-10-14","close":31797.6738},{"date":"2024-10-15","close":31243.8672},{"date":"2024-10-16","close":32582.2324},{"date":"2024-10-17","close":30643.9102},{"date":"2024-10-18","close":31013.1152},{"date":"2024-10-21","close":31059.2676},{"date":"2024-10-22","close":30551.6113},{"date":"2024-10-23","close":30966.9648},{"date":"2024-10-24","close":30643.9102},{"date":"2024-10-25","close":30597.7617},{"date":"2024-10-28","close":30690.0625},{"date":"2024-10-29","close":29628.6016},{"date":"2024-10-30","close":29628.6016},{"date":"2024-10-31","close":30597.7617},{"date":"2024-11-01","close":29720.9023},{"date":"2024-11-04","close":30274.709},{"date":"2024-11-05","close":30228.5566},{"date":"2024-11-06","close":29674.752},{"date":"2024-11-07","close":29674.752},{"date":"2024-11-08","close":29167.0977},{"date":"2024-11-11","close":29351.6992},{"date":"2024-11-12","close":28428.6895},{"date":"2024-11-13","close":27690.2812},{"date":"2024-11-14","close":27136.4766},{"date":"2024-11-15","close":27644.1309},{"date":"2024-11-18","close":28982.4941},{"date":"2024-11-19","close":29074.7949},{"date":"2024-11-20","close":29259.3965},{"date":"2024-11-21","close":28797.8926},{"date":"2024-11-22","close":28890.1953},{"date":"2024-11-25","close":28982.4941},{"date":"2024-11-26","close":29259.3965},{"date":"2024-11-27","close":27828.7324},{"date":"2024-11-28","close":28797.8926},{"date":"2024-11-29","close":28382.5391},{"date":"2024-12-02","close":28059.4844},{"date":"2024-12-03","close":28151.7871},{"date":"2024-12-04","close":27921.0352},{"date":"2024-12-05","close":27551.8301},{"date":"2024-12-06","close":27136.4766},{"date":"2024-12-09","close":26213.4668},{"date":"2024-12-10","close":27367.2285},{"date":"2024-12-11","close":28659.4414},{"date":"2024-12-12","close":28659.4414},{"date":"2024-12-13","close":29213.2461},{"date":"2024-12-16","close":28705.5918},{"date":"2024-12-17","close":29397.8496},{"date":"2024-12-18","close":29628.6016},{"date":"2024-12-19","close":28844.043},{"date":"2024-12-20","close":28382.5391},{"date":"2024-12-23","close":29074.7949},{"date":"2024-12-24","close":28890.1953},{"date":"2024-12-26","close":29213.2461},{"date":"2024-12-27","close":28973.4004},{"date":"2024-12-30","close":28925.4316},{"date":"2025-01-02","close":28925.4316},{"date":"2025-01-03","close":28925.4316},{"date":"2025-01-06","close":28973.4004},{"date":"2025-01-07","close":28781.5234},{"date":"2025-01-08","close":28925.4316},{"date":"2025-01-09","close":30220.5996},{"date":"2025-01-10","close":30508.416},{"date":"2025-01-13","close":30268.5703},{"date":"2025-01-14","close":31371.8613},{"date":"2025-01-15","close":31132.0156},{"date":"2025-01-16","close":31084.0469},{"date":"2025-01-17","close":30940.1387},{"date":"2025-01-20","close":30700.293},{"date":"2025-01-21","close":30604.3535},{"date":"2025-01-22","close":30316.5391},{"date":"2025-01-23","close":30268.5703},{"date":"2025-01-24","close":30220.5996},{"date":"2025-01-31","close":30748.2617},{"date":"2025-02-03","close":29453.0938},{"date":"2025-02-04","close":29261.2168},{"date":"2025-02-05","close":29213.248},{"date":"2025-02-06","close":28973.4004},{"date":"2025-02-07","close":29021.3711},{"date":"2025-02-10","close":28109.9551},{"date":"2025-02-11","close":27150.5703},{"date":"2025-02-12","close":26095.248},{"date":"2025-02-13","close":26526.9707},{"date":"2025-02-14","close":26718.8477},{"date":"2025-02-17","close":26143.2188},{"date":"2025-02-18","close":26239.1562},{"date":"2025-02-19","close":27438.3867},{"date":"2025-02-20","close":28157.9238},{"date":"2025-02-21","close":33290.6289},{"date":"2025-02-24","close":33386.5664},{"date":"2025-02-25","close":33770.3203},{"date":"2025-02-26","close":35880.9688},{"date":"2025-02-27","close":34969.5508},{"date":"2025-02-28","close":33002.8164},{"date":"2025-03-04","close":32331.2461},{"date":"2025-03-05","close":32715.0},{"date":"2025-03-06","close":32187.3379},{"date":"2025-03-07","close":30940.1387},{"date":"2025-03-10","close":30988.1074},{"date":"2025-03-11","close":30556.3848},{"date":"2025-03-12","close":32283.2773},{"date":"2025-03-13","close":33530.4766},{"date":"2025-03-14","close":33002.8164},{"date":"2025-03-17","close":33530.4766},{"date":"2025-03-18","close":33962.1992},{"date":"2025-03-19","close":35497.2148},{"date":"2025-03-20","close":34969.5508},{"date":"2025-03-21","close":36456.5977},{"date":"2025-03-24","close":37320.043},{"date":"2025-03-25","close":37511.9219},{"date":"2025-03-26","close":37511.9219},{"date":"2025-03-27","close":38087.5508},{"date":"2025-03-28","close":37320.043},{"date":"2025-03-31","close":36792.3828},{"date":"2025-04-01","close":36408.6289},{"date":"2025-04-02","close":35976.9062},{"date":"2025-04-03","close":35353.3047},{"date":"2025-04-04","close":33818.293},{"date":"2025-04-07","close":29884.8164},{"date":"2025-04-08","close":29932.7852},{"date":"2025-04-09","close":29261.2168},{"date":"2025-04-10","close":30268.5703},{"date":"2025-04-11","close":28973.4004},{"date":"2025-04-14","close":29069.3398},{"date":"2025-04-15","close":30796.2305},{"date":"2025-04-16","close":28925.4316},{"date":"2025-04-17","close":29357.1543},{"date":"2025-04-18","close":30412.4766},{"date":"2025-04-21","close":30220.5996},{"date":"2025-04-22","close":30028.7246},{"date":"2025-04-23","close":32187.3379},{"date":"2025-04-24","close":32906.875},{"date":"2025-04-25","close":32427.1836},{"date":"2025-04-28","close":31803.584},{"date":"2025-04-29","close":31995.4609},{"date":"2025-04-30","close":31515.7695},{"date":"2025-05-02","close":31563.7383},{"date":"2025-05-07","close":30508.416},{"date":"2025-05-08","close":31227.9531},{"date":"2025-05-09","close":31851.5527},{"date":"2025-05-12","close":32475.1523},{"date":"2025-05-13","close":32571.0918},{"date":"2025-05-14","close":32091.4004},{"date":"2025-05-15","close":31707.6465},{"date":"2025-05-16","close":30700.293},{"date":"2025-05-19","close":29788.877},{"date":"2025-05-20","close":29644.9707},{"date":"2025-05-21","close":29980.7539},{"date":"2025-05-22","close":29165.2773},{"date":"2025-05-23","close":28973.4004},{"date":"2025-05-26","close":29069.3398},{"date":"2025-05-27","close":28829.4941},{"date":"2025-05-28","close":29309.1855},{"date":"2025-05-29","close":30556.3848},{"date":"2025-05-30","close":30412.4766},{"date":"2025-06-02","close":29165.2773},{"date":"2025-06-04","close":29932.7852},{"date":"2025-06-05","close":30268.5703},{"date":"2025-06-09","close":30844.2012},{"date":"2025-06-10","close":30988.1074},{"date":"2025-06-11","close":31084.0469},{"date":"2025-06-12","close":31275.9238},{"date":"2025-06-13","close":29788.877},{"date":"2025-06-16","close":29980.7539},{"date":"2025-06-17","close":30220.5996},{"date":"2025-06-18","close":30220.5996},{"date":"2025-06-19","close":30844.2012},{"date":"2025-06-20","close":30844.2012},{"date":"2025-06-23","close":30172.6309},{"date":"2025-06-24","close":31036.0762},{"date":"2025-06-25","close":32043.4297},{"date":"2025-06-26","close":30940.1387},{"date":"2025-06-27","close":30220.5996},{"date":"2025-06-30","close":29980.7539},{"date":"2025-07-01","close":30508.416},{"date":"2025-07-02","close":31179.9844},{"date":"2025-07-03","close":31707.6465},{"date":"2025-07-04","close":30844.2012},{"date":"2025-07-07","close":30556.3848},{"date":"2025-07-08","close":30796.2305},{"date":"2025-07-09","close":30556.3848},{"date":"2025-07-10","close":30556.3848},{"date":"2025-07-11","close":30940.1387},{"date":"2025-07-14","close":31467.8008},{"date":"2025-07-15","close":31371.8613},{"date":"2025-07-16","close":30556.3848},{"date":"2025-07-17","close":30700.293},{"date":"2025-07-18","close":30988.1074},{"date":"2025-07-21","close":30940.1387},{"date":"2025-07-22","close":30364.5078},{"date":"2025-07-23","close":34250.0156},{"date":"2025-07-24","close":33962.1992},{"date":"2025-07-25","close":32762.9688},{"date":"2025-07-28","close":33194.6914},{"date":"2025-07-29","close":33434.5391},{"date":"2025-07-30","close":34921.582},{"date":"2025-07-31","close":32043.4297},{"date":"2025-08-01","close":31084.0469},{"date":"2025-08-04","close":31132.0156},{"date":"2025-08-05","close":31275.9238},{"date":"2025-08-06","close":31563.7383},{"date":"2025-08-07","close":32619.0605},{"date":"2025-08-08","close":32043.4297},{"date":"2025-08-11","close":31755.6152},{"date":"2025-08-12","close":31611.707},{"date":"2025-08-13","close":32091.4004},{"date":"2025-08-14","close":31611.707},{"date":"2025-08-18","close":31467.8008},{"date":"2025-08-19","close":31995.4609},{"date":"2025-08-20","close":32379.2148},{"date":"2025-08-21","close":32427.1836},{"date":"2025-08-22","close":32427.1836},{"date":"2025-08-25","close":32187.3379},{"date":"2025-08-26","close":32283.2773},{"date":"2025-08-27","close":32043.4297},{"date":"2025-08-28","close":32571.0918},{"date":"2025-08-29","close":32619.0605},{"date":"2025-09-01","close":32427.1836},{"date":"2025-09-02","close":32427.1836},{"date":"2025-09-03","close":32475.1523},{"date":"2025-09-04","close":32475.1523},{"date":"2025-09-05","close":32331.2461},{"date":"2025-09-08","close":31947.4922},{"date":"2025-09-09","close":32091.4004},{"date":"2025-09-10","close":32475.1523},{"date":"2025-09-11","close":34729.707},{"date":"2025-09-12","close":34441.8906},{"date":"2025-09-15","close":33098.7539},{"date":"2025-09-16","close":34010.168},{"date":"2025-09-17","close":34010.168},{"date":"2025-09-18","close":34154.0742},{"date":"2025-09-19","close":34800.0},{"date":"2025-09-22","close":34921.582},{"date":"2025-09-23","close":35065.4922},{"date":"2025-09-24","close":34202.043},{"date":"2025-09-25","close":33770.3203},{"date":"2025-09-26","close":33146.7227},{"date":"2025-09-29","close":32810.9375},{"date":"2025-09-30","close":32523.123},{"date":"2025-10-01","close":32571.0918},{"date":"2025-10-02","close":33338.5977},{"date":"2025-10-10","close":32906.875},{"date":"2025-10-13","close":32427.1836},{"date":"2025-10-14","close":32379.2148},{"date":"2025-10-15","close":33434.5391},{"date":"2025-10-16","close":35161.4297},{"date":"2025-10-17","close":34921.582},{"date":"2025-10-20","close":34825.6445},{"date":"2025-10-21","close":35113.4609},{"date":"2025-10-22","close":35689.0898},{"date":"2025-10-23","close":34633.7656},{"date":"2025-10-24","close":34777.6758},{"date":"2025-10-27","close":34537.8281},{"date":"2025-10-28","close":34154.0742},{"date":"2025-10-29","close":34633.7656},{"date":"2025-10-30","close":34010.168},{"date":"2025-10-31","close":34873.6133},{"date":"2025-11-03","close":33914.2305},{"date":"2025-11-04","close":33242.6602},{"date":"2025-11-05","close":32379.2148},{"date":"2025-11-06","close":33002.8164},{"date":"2025-11-07","close":32475.1523},{"date":"2025-11-10","close":33482.5078},{"date":"2025-11-11","close":33386.5664},{"date":"2025-11-12","close":33674.3828},{"date":"2025-11-13","close":33626.4141},{"date":"2025-11-14","close":32906.875},{"date":"2025-11-17","close":33386.5664},{"date":"2025-11-18","close":33050.7852},{"date":"2025-11-19","close":33962.1992},{"date":"2025-11-20","close":35017.5195},{"date":"2025-11-21","close":34633.7656},{"date":"2025-11-24","close":34969.5508},{"date":"2025-11-25","close":35641.1211},{"date":"2025-11-26","close":36552.5352},{"date":"2025-11-27","close":38663.1797},{"date":"2025-11-28","close":39718.5039},{"date":"2025-12-01","close":38663.1797},{"date":"2025-12-02","close":39526.625},{"date":"2025-12-03","close":42068.9961},{"date":"2025-12-04","close":42212.9023},{"date":"2025-12-05","close":43795.8867},{"date":"2025-12-08","close":44323.5469},{"date":"2025-12-09","close":42308.8398},{"date":"2025-12-10","close":42164.9336},{"date":"2025-12-11","close":41733.2109},{"date":"2025-12-12","close":42260.8711},{"date":"2025-12-15","close":41781.1797},{"date":"2025-12-16","close":40821.7969},{"date":"2025-12-17","close":41829.1484},{"date":"2025-12-18","close":40438.043},{"date":"2025-12-19","close":41397.4258},{"date":"2025-12-22","close":41829.1484},{"date":"2025-12-23","close":40773.8242},{"date":"2025-12-24","close":41157.5781},{"date":"2025-12-26","close":41445.3945},{"date":"2025-12-29","close":41013.6719},{"date":"2025-12-30","close":41109.6094},{"date":"2026-01-02","close":40102.2578},{"date":"2026-01-05","close":39958.3477},{"date":"2026-01-06","close":40342.1016},{"date":"2026-01-07","close":42692.5938},{"date":"2026-01-08","close":41925.0859},{"date":"2026-01-09","close":44179.6406},{"date":"2026-01-12","close":42404.7773},{"date":"2026-01-13","close":44467.4531},{"date":"2026-01-14","close":44659.332},{"date":"2026-01-15","close":45234.9609},{"date":"2026-01-16","close":47969.207},{"date":"2026-01-19","close":50271.7305},{"date":"2026-01-20","close":47873.2695},{"date":"2026-01-21","close":62168.0938},{"date":"2026-01-22","close":59289.9414},{"date":"2026-01-23","close":54013.3281},{"date":"2026-01-26","close":52766.1289},{"date":"2026-01-27","close":54397.082},{"date":"2026-01-28","close":55164.5898},{"date":"2026-01-29","close":55836.1562},{"date":"2026-01-30","close":53053.9414},{"date":"2026-02-02","close":50751.4219},{"date":"2026-02-03","close":52574.25},{"date":"2026-02-04","close":53821.4492},{"date":"2026-02-05","close":52286.4375},{"date":"2026-02-06","close":49408.2852},{"date":"2026-02-09","close":51231.1133},{"date":"2026-02-10","close":52286.4375},{"date":"2026-02-11","close":52478.3125},{"date":"2026-02-12","close":52286.4375},{"date":"2026-02-13","close":50367.668},{"date":"2026-02-19","close":52862.0664},{"date":"2026-02-20","close":58618.3711},{"date":"2026-02-23","close":59385.8789},{"date":"2026-02-24","close":58714.3086},{"date":"2026-02-25","close":69267.5312},{"date":"2026-02-26","close":67924.3984},{"date":"2026-02-27","close":70418.7969},{"date":"2026-03-03","close":65525.9375},{"date":"2026-03-04","close":57467.1094},{"date":"2026-03-05","close":63319.3516},{"date":"2026-03-06","close":65430.0},{"date":"2026-03-09","close":59289.9414},{"date":"2026-03-10","close":61112.7695},{"date":"2026-03-11","close":61400.5859},{"date":"2026-03-12","close":62359.9688},{"date":"2026-03-13","close":62647.7852},{"date":"2026-03-16","close":60729.0156},{"date":"2026-03-17","close":63031.5391},{"date":"2026-03-18","close":65430.0},{"date":"2026-03-19","close":64500.0},{"date":"2026-03-20","close":63100.0},{"date":"2026-03-23","close":58800.0},{"date":"2026-03-24","close":59700.0},{"date":"2026-03-25","close":61000.0},{"date":"2026-03-26","close":59200.0},{"date":"2026-03-27","close":59800.0},{"date":"2026-03-30","close":57100.0},{"date":"2026-03-31","close":55400.0},{"date":"2026-04-01","close":58800.0},{"date":"2026-04-02","close":54200.0},{"date":"2026-04-03","close":55200.0},{"date":"2026-04-06","close":54800.0},{"date":"2026-04-07","close":54200.0},{"date":"2026-04-08","close":58900.0},{"date":"2026-04-09","close":58300.0},{"date":"2026-04-10","close":56700.0},{"date":"2026-04-13","close":55300.0},{"date":"2026-04-14","close":58100.0},{"date":"2026-04-15","close":58500.0},{"date":"2026-04-16","close":60200.0},{"date":"2026-04-17","close":61200.0},{"date":"2026-04-20","close":61000.0},{"date":"2026-04-21","close":64900.0},{"date":"2026-04-22","close":64000.0},{"date":"2026-04-23","close":61400.0},{"date":"2026-04-24","close":60800.0},{"date":"2026-04-27","close":64100.0},{"date":"2026-04-28","close":66000.0},{"date":"2026-04-29","close":66500.0},{"date":"2026-04-30","close":62900.0},{"date":"2026-05-04","close":63700.0},{"date":"2026-05-06","close":62800.0},{"date":"2026-05-07","close":64100.0},{"date":"2026-05-08","close":68300.0},{"date":"2026-05-11","close":68000.0},{"date":"2026-05-12","close":64700.0},{"date":"2026-05-13","close":68700.0},{"date":"2026-05-14","close":67900.0},{"date":"2026-05-15","close":71900.0},{"date":"2026-05-18","close":64800.0},{"date":"2026-05-19","close":62500.0},{"date":"2026-05-20","close":58900.0},{"date":"2026-05-21","close":68500.0},{"date":"2026-05-22","close":75800.0},{"date":"2026-05-26","close":75700.0},{"date":"2026-05-27","close":72600.0},{"date":"2026-05-28","close":75600.0},{"date":"2026-05-29","close":75100.0},{"date":"2026-06-01","close":74200.0},{"date":"2026-06-02","close":69000.0},{"date":"2026-06-04","close":71200.0},{"date":"2026-06-05","close":69700.0},{"date":"2026-06-08","close":63900.0},{"date":"2026-06-09","close":65200.0},{"date":"2026-06-10","close":63500.0},{"date":"2026-06-11","close":64900.0},{"date":"2026-06-12","close":67700.0},{"date":"2026-06-15","close":75900.0},{"date":"2026-06-16","close":76200.0},{"date":"2026-06-17","close":73100.0},{"date":"2026-06-18","close":69400.0},{"date":"2026-06-19","close":66400.0},{"date":"2026-06-22","close":63500.0},{"date":"2026-06-23","close":58600.0},{"date":"2026-06-24","close":57700.0},{"date":"2026-06-25","close":56400.0},{"date":"2026-06-26","close":54800.0},{"date":"2026-06-29","close":58600.0},{"date":"2026-06-30","close":56700.0},{"date":"2026-07-01","close":58400.0},{"date":"2026-07-02","close":57100.0},{"date":"2026-07-03","close":59600.0},{"date":"2026-07-06","close":60000.0},{"date":"2026-07-07","close":58000.0},{"date":"2026-07-08","close":57400.0},{"date":"2026-07-09","close":56500.0},{"date":"2026-07-10","close":55700.0},{"date":"2026-07-13","close":54200.0},{"date":"2026-07-14","close":52900.0},{"date":"2026-07-15","close":54900.0},{"date":"2026-07-16","close":54400.0},{"date":"2026-07-20","close":51400.0},{"date":"2026-07-21","close":52700.0},{"date":"2026-07-22","close":54200.0},{"date":"2026-07-23","close":56900.0},{"date":"2026-07-24","close":54300.0},{"date":"2026-07-27","close":55000.0},{"date":"2026-07-28","close":51600.0},{"date":"2026-07-29","close":49750.0},{"date":"2026-07-30","close":50100.0},{"date":"2026-07-31","close":52900.0},{"date":"2026-08-03","close":54100.0},{"date":"2026-08-04","close":54100.0},{"date":"2026-08-05","close":56100.0},{"date":"2026-08-06","close":56800.0},{"date":"2026-08-07","close":55200.0},{"date":"2026-08-10","close":57100.0},{"date":"2026-08-11","close":56900.0},{"date":"2026-08-12","close":57400.0},{"date":"2026-08-13","close":59000.0},{"date":"2026-08-14","close":61600.0},{"date":"2026-08-18","close":58300.0},{"date":"2026-08-19","close":54800.0},{"date":"2026-08-20","close":53700.0},{"date":"2026-08-21","close":52400.0},{"date":"2026-08-24","close":53500.0},{"date":"2026-08-25","close":53500.0},{"date":"2026-08-26","close":53000.0},{"date":"2026-08-27","close":52600.0},{"date":"2026-08-28","close":52400.0},{"date":"2026-08-31","close":53200.0},{"date":"2026-09-01","close":52900.0},{"date":"2026-09-02","close":50100.0},{"date":"2026-09-03","close":50800.0},{"date":"2026-09-04","close":51400.0},{"date":"2026-09-07","close":51900.0},{"date":"2026-09-08","close":50800.0},{"date":"2026-09-09","close":51100.0},{"date":"2026-09-10","close":51800.0},{"date":"2026-09-11","close":52200.0},{"date":"2026-09-14","close":50700.0},{"date":"2026-09-15","close":50700.0},{"date":"2026-09-16","close":50200.0},{"date":"2026-09-17","close":50700.0},{"date":"2026-09-18","close":50400.0},{"date":"2026-09-21","close":49550.0},{"date":"2026-09-22","close":49200.0},{"date":"2026-09-23","close":48550.0},{"date":"2026-09-28","close":50300.0},{"date":"2026-09-29","close":49650.0},{"date":"2026-09-30","close":49650.0},{"date":"2026-10-01","close":51600.0},{"date":"2026-10-02","close":52500.0},{"date":"2026-10-06","close":52400.0},{"date":"2026-10-07","close":50600.0},{"date":"2026-10-08","close":50000.0},{"date":"2026-10-12","close":47900.0},{"date":"2026-10-13","close":47200.0},{"date":"2026-10-14","close":48650.0},{"date":"2026-10-15","close":46250.0},{"date":"2026-10-16","close":48450.0},{"date":"2026-10-19","close":51300.0},{"date":"2026-10-20","close":49800.0},{"date":"2026-10-21","close":50000.0},{"date":"2026-10-22","close":49800.0},{"date":"2026-10-23","close":49050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11617.0,"foreign_net":-5912.0,"institution_net":17529.0},{"date":"2026-10-21","retail_net":-661.0,"foreign_net":-19309.0,"institution_net":19970.0},{"date":"2026-10-20","retail_net":-5725.0,"foreign_net":-5009.0,"institution_net":10734.0},{"date":"2026-10-19","retail_net":-28156.0,"foreign_net":2220.0,"institution_net":25936.0},{"date":"2026-10-16","retail_net":-20512.0,"foreign_net":-3144.0,"institution_net":23656.0},{"date":"2026-10-15","retail_net":-758.0,"foreign_net":-22670.0,"institution_net":23428.0},{"date":"2026-10-14","retail_net":-17757.0,"foreign_net":5904.0,"institution_net":11853.0},{"date":"2026-10-13","retail_net":-12803.0,"foreign_net":3513.0,"institution_net":9290.0},{"date":"2026-10-12","retail_net":12770.0,"foreign_net":-17413.0,"institution_net":4643.0},{"date":"2026-10-08","retail_net":-1864.0,"foreign_net":-399.0,"institution_net":2263.0},{"date":"2026-10-07","retail_net":6127.0,"foreign_net":2424.0,"institution_net":-8551.0},{"date":"2026-10-06","retail_net":14655.0,"foreign_net":17287.0,"institution_net":-31942.0},{"date":"2026-10-02","retail_net":-9260.0,"foreign_net":6129.0,"institution_net":3131.0},{"date":"2026-10-01","retail_net":-49261.0,"foreign_net":-4906.0,"institution_net":54167.0},{"date":"2026-09-30","retail_net":4041.0,"foreign_net":8588.0,"institution_net":-12629.0},{"date":"2026-09-29","retail_net":13825.0,"foreign_net":-16305.0,"institution_net":2480.0},{"date":"2026-09-28","retail_net":-38801.0,"foreign_net":36965.0,"institution_net":1836.0},{"date":"2026-09-23","retail_net":32464.0,"foreign_net":5016.0,"institution_net":-37480.0},{"date":"2026-09-22","retail_net":7661.0,"foreign_net":-4806.0,"institution_net":-2855.0},{"date":"2026-09-21","retail_net":22114.0,"foreign_net":-17390.0,"institution_net":-4724.0},{"date":"2026-09-18","retail_net":8680.0,"foreign_net":-15081.0,"institution_net":6401.0},{"date":"2026-09-17","retail_net":-7590.0,"foreign_net":7883.0,"institution_net":-293.0},{"date":"2026-09-16","retail_net":12252.0,"foreign_net":-11747.0,"institution_net":-505.0},{"date":"2026-09-15","retail_net":1525.0,"foreign_net":13986.0,"institution_net":-15511.0},{"date":"2026-09-14","retail_net":6872.0,"foreign_net":7312.0,"institution_net":-14184.0},{"date":"2026-09-11","retail_net":-15645.0,"foreign_net":21999.0,"institution_net":-6354.0},{"date":"2026-09-10","retail_net":-6419.0,"foreign_net":-22250.0,"institution_net":28669.0},{"date":"2026-09-09","retail_net":1434.0,"foreign_net":-1206.0,"institution_net":-228.0},{"date":"2026-09-08","retail_net":12506.0,"foreign_net":-5219.0,"institution_net":-7287.0},{"date":"2026-09-07","retail_net":-3695.0,"foreign_net":-4658.0,"institution_net":8353.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-11617.0,"foreign_net":-5912.0,"institution_net":17529.0},"d3":{"retail_net":-18003.0,"foreign_net":-30230.0,"institution_net":48233.0},"d7":{"retail_net":-85186.0,"foreign_net":-47920.0,"institution_net":133106.0},"d14":{"retail_net":-124822.0,"foreign_net":-41285.0,"institution_net":166107.0},"d30":{"retail_net":-73598.0,"foreign_net":-38198.0,"institution_net":111796.0}},"analysis":"최근 5일 외국인 순매수 -3.12만, 기관 순매수 9.78만. 30일 누적: 외국인 -3.82만, 기관 11.18만.","foreign_flow":-31154.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":97825.0},"insider_trades":[],"price_analysis":{"current":49250.0,"low_30d":45400.0,"support":46150.0,"high_30d":52900.0,"change_1d":-1.1,"change_7d":-3.7,"change_30d":-2.8,"resistance":52150.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.11,"per":5.05,"quarter":"2024-Q2"},{"pbr":0.87,"per":4.07,"quarter":"2024-Q3"},{"pbr":0.73,"per":3.63,"quarter":"2024-Q4"},{"pbr":0.91,"per":4.84,"quarter":"2025-Q1"},{"pbr":0.74,"per":4.62,"quarter":"2025-Q2"},{"pbr":0.77,"per":4.82,"quarter":"2025-Q3"},{"pbr":0.94,"per":6.14,"quarter":"2025-Q4"},{"pbr":1.25,"per":7.53,"quarter":"2026-Q1"},{"pbr":1.22,"per":6.83,"quarter":"2026-Q2"},{"pbr":0.81,"per":5.93,"quarter":"현재"}],"timeline":[{"close":41166.2188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":32720.6836,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":28925.4316,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":36792.3828,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":29980.7539,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":32523.123,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":41109.6094,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":56700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.95,"pbr_5y_low":0.73,"per_5y_avg":5.28,"per_5y_low":3.63,"current_pbr":0.81,"current_per":5.93,"pbr_5y_high":1.25,"per_5y_high":7.53,"pbr_5y_median":0.91,"per_5y_median":4.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":66.7,"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":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.5%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 5.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":15.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.11,"per":5.05,"close":41166.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.87,"per":4.07,"close":32720.6836,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":3.63,"close":28925.4316,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":4.84,"close":36792.3828,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":4.62,"close":29980.7539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":4.82,"close":32523.123,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":6.14,"close":41109.6094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":7.53,"close":55400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":6.83,"close":56700.0,"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":"6.0배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2414.54,"pbr":null,"per":null,"roa":0.025421673064020656,"roe":0.039883973483435954,"revenue":1367309815934.0,"market_cap":null,"net_income":112151887897.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15582251360015417,"total_assets":4411664315506.0,"total_equity":2811953727318.0,"profit_margin":0.08202375686185637,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":125755180029.0,"operating_margin":0.09197270330652713},{"eps":2834.87,"pbr":1.15,"per":9.56,"roa":0.03112411971987397,"roe":0.05052988555711429,"revenue":1388037113967.0,"market_cap":2972700000000.0,"net_income":135846726269.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1617358575783279,"total_assets":4364676896621.0,"total_equity":2688443181124.0,"profit_margin":0.09786966422010938,"dividend_yield":4.33,"fiscal_quarter":"Q1","operating_income":143817491125.0,"operating_margin":0.10361213664811214},{"eps":1597.9510125599586,"pbr":null,"per":null,"roa":0.019157445559168557,"roe":0.02887766312405598,"revenue":1408901607627.0,"market_cap":null,"net_income":76573798875.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14968479209573904,"total_assets":3997077723045.0,"total_equity":2651661893348.0,"profit_margin":0.0543499975161307,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":113540583274.0,"operating_margin":0.0805880145635119},{"eps":1460.2685493367767,"pbr":null,"per":null,"roa":0.017682014555344207,"roe":0.027238101422084476,"revenue":1302607983892.0,"market_cap":null,"net_income":70014049876.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11493181304684268,"total_assets":3959619513764.0,"total_equity":2570445303476.0,"profit_margin":0.053749133079016125,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68355360325.0,"operating_margin":0.05247577258106794},{"eps":1464.4407451920247,"pbr":null,"per":null,"roa":0.018357544955049338,"roe":0.02844117237563106,"revenue":1294709816672.0,"market_cap":null,"net_income":70188616052.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13905397753356938,"total_assets":3823420627533.0,"total_equity":2467852419197.0,"profit_margin":0.05421185129530959,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":105897947355.0,"operating_margin":0.08179280483653585},{"eps":2169.5418447289253,"pbr":null,"per":null,"roa":0.026733686201958567,"roe":0.04257873141786091,"revenue":1233719936813.0,"market_cap":null,"net_income":104013844769.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15563555873710733,"total_assets":3890740842218.0,"total_equity":2442859176527.0,"profit_margin":0.08430912208300141,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":119305554004.0,"operating_margin":0.09670391994490694},{"eps":1653.3906050154474,"pbr":null,"per":null,"roa":0.021420214138313833,"roe":0.0330505901675874,"revenue":1237319708545.0,"market_cap":null,"net_income":79230463672.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09935083597880734,"total_assets":3698864220516.0,"total_equity":2397248075458.0,"profit_margin":0.064033946218451,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40840256327.0,"operating_margin":0.03300703613217738},{"eps":1204.2822042748344,"pbr":null,"per":null,"roa":0.016507454301262495,"roe":0.025274241213299683,"revenue":1191738765169.0,"market_cap":null,"net_income":57709192944.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12108761320568119,"total_assets":3495947460511.0,"total_equity":2283320494450.0,"profit_margin":0.04842436499564255,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67722933898.0,"operating_margin":0.05682699587975242},{"eps":2581.3589716487036,"pbr":null,"per":null,"roa":0.03487635152144207,"roe":0.05512572621082919,"revenue":1298411047247.0,"market_cap":null,"net_income":123698699876.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16558829319641463,"total_assets":3546778676088.0,"total_equity":2243937783294.0,"profit_margin":0.09526929098321857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":147786004965.0,"operating_margin":0.11382066201481286},{"eps":2530.9628353527387,"pbr":null,"per":null,"roa":0.03533103937951459,"roe":0.05750412474810571,"revenue":1245804449150.0,"market_cap":null,"net_income":121325216896.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16572518063478292,"total_assets":3433955497113.0,"total_equity":2109852422369.0,"profit_margin":0.09738704736427856,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":138815092358.0,"operating_margin":0.11142606887679055},{"eps":1714.2986224855774,"pbr":null,"per":null,"roa":0.025388107763650598,"roe":0.04088814990618649,"revenue":1190821224016.0,"market_cap":null,"net_income":82149175349.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11222726740987643,"total_assets":3235734467246.0,"total_equity":2009119403482.0,"profit_margin":0.06898531340578141,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":65436791015.0,"operating_margin":0.05495097811098535},{"eps":1329.1240741241372,"pbr":null,"per":null,"roa":0.0199805900861273,"roe":0.03224430103969615,"revenue":1182845459436.0,"market_cap":null,"net_income":63691614281.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1246768484129091,"total_assets":3187674338268.0,"total_equity":1975282832231.0,"profit_margin":0.053846099482318846,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":82749915580.0,"operating_margin":0.06995834909782425}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8155.7445,"per":5.05,"date":"2024-06","close":41166.22,"source":"reported"},{"eps":8155.7445,"per":4.19,"date":"2024-07","close":34197.5,"source":"reported"},{"eps":8155.7445,"per":3.81,"date":"2024-08","close":31105.42,"source":"reported"},{"eps":8030.9026,"per":4.07,"date":"2024-09","close":32720.68,"source":"reported"},{"eps":8030.9026,"per":3.81,"date":"2024-10","close":30597.76,"source":"reported"},{"eps":8030.9026,"per":3.53,"date":"2024-11","close":28382.54,"source":"reported"},{"eps":7969.9946,"per":3.63,"date":"2024-12","close":28925.43,"source":"reported"},{"eps":7969.9946,"per":3.86,"date":"2025-01","close":30748.26,"source":"reported"},{"eps":7969.9946,"per":4.14,"date":"2025-02","close":33002.82,"source":"reported"},{"eps":7608.5736,"per":4.84,"date":"2025-03","close":36792.38,"source":"reported"},{"eps":7608.5736,"per":4.14,"date":"2025-04","close":31515.77,"source":"reported"},{"eps":7608.5736,"per":4.0,"date":"2025-05","close":30412.48,"source":"reported"},{"eps":6491.6554,"per":4.62,"date":"2025-06","close":29980.75,"source":"reported"},{"eps":6491.6554,"per":4.94,"date":"2025-07","close":32043.43,"source":"reported"},{"eps":6491.6554,"per":5.02,"date":"2025-08","close":32619.06,"source":"reported"},{"eps":6747.6417,"per":4.82,"date":"2025-09","close":32523.12,"source":"reported"},{"eps":6747.6417,"per":5.17,"date":"2025-10","close":34873.61,"source":"reported"},{"eps":6747.6417,"per":5.89,"date":"2025-11","close":39718.5,"source":"reported"},{"eps":6692.2022,"per":6.14,"date":"2025-12","close":41109.61,"source":"reported"},{"eps":6692.2022,"per":7.93,"date":"2026-01","close":53053.94,"source":"reported"},{"eps":6692.2022,"per":10.52,"date":"2026-02","close":70418.8,"source":"reported"},{"eps":7357.5303,"per":7.53,"date":"2026-03","close":55400.0,"source":"reported"},{"eps":7357.5303,"per":8.55,"date":"2026-04","close":62900.0,"source":"reported"},{"eps":7357.5303,"per":10.21,"date":"2026-05","close":75100.0,"source":"reported"},{"eps":8307.6296,"per":6.83,"date":"2026-06","close":56700.0,"source":"reported"},{"eps":8307.6296,"per":6.37,"date":"2026-07","close":52900.0,"source":"reported"},{"eps":8307.6296,"per":6.4,"date":"2026-08","close":53200.0,"source":"reported"},{"eps":8307.6296,"per":5.98,"date":"2026-09","close":49650.0,"source":"reported"},{"eps":8307.6296,"per":5.9,"date":"2026-10","close":49050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.58,"std":1.85,"count":29,"current":5.9,"lower_1sd":3.74,"upper_1sd":7.43},"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":"에스엘","phase":"above-fold","symbol_resolved":true}