{"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":"2026-10-23T09:42:04.516119+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.4,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":92.8,"direction":"higher_better","percentile":88}],"summary":"매출 +15.4%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.0,"direction":"higher_better","percentile":23}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.83,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.8x","percentile":41}},"signals":[],"summary":"효성티앤씨(298020)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.09조. 현재가 251,000원, 전일 대비 -0.4%, 30일 -25.0%. PER 6.5배 / ROE 5.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2794.00, 기관 순매도 1.04만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.92%","value_pct":1.92},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.83,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.92},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-15650.068112715555,"grade":"F","trend":"하락","atr_14":12142.857142857143,"rsi_14":36.26943005181347,"sma_20":281575.0,"sma_60":313300.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-15650.07)가 시그널선(-14292.97)을 하회합니다(데드크로스). 현재가가 SMA20(281575)과 SMA60(313300) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 244722~318428 (현재 위치 9%).","bb_lower":244722.21855816036,"bb_upper":318427.78144183964,"macd_signal":-14292.969145132141},"change_pct":-0.6,"chart_data":[{"date":"2024-10-23","open":278429,"high":280264,"low":272924,"close":276135,"volume":12457,"rsi_14":39.88,"sma_20":301625.0,"sma_60":296116.67,"sma_120":330537.5},{"date":"2024-10-24","open":276135,"high":278429,"low":270172,"close":271090,"volume":9766,"rsi_14":39.88,"sma_20":303125.0,"sma_60":295525.0,"sma_120":330091.67},{"date":"2024-10-25","open":271090,"high":274759,"low":262833,"close":272466,"volume":15992,"rsi_14":44.74,"sma_20":304025.0,"sma_60":295058.33,"sma_120":329666.67},{"date":"2024-10-28","open":275218,"high":288061,"low":273383,"close":283474,"volume":34381,"rsi_14":43.62,"sma_20":304775.0,"sma_60":294816.67,"sma_120":329287.5},{"date":"2024-10-29","open":280264,"high":280722,"low":274301,"close":276135,"volume":7060,"rsi_14":45.77,"sma_20":304825.0,"sma_60":294500.0,"sma_120":328700.0},{"date":"2024-10-30","open":277970,"high":277970,"low":273383,"close":273383,"volume":5717,"rsi_14":43.92,"sma_20":303550.0,"sma_60":294133.33,"sma_120":328116.67},{"date":"2024-10-31","open":271548,"high":283474,"low":269714,"close":283016,"volume":17909,"rsi_14":54.78,"sma_20":303100.0,"sma_60":294216.67,"sma_120":327654.17},{"date":"2024-11-01","open":279805,"high":284851,"low":276594,"close":277970,"volume":20638,"rsi_14":51.5,"sma_20":302650.0,"sma_60":294233.33,"sma_120":327075.0},{"date":"2024-11-04","open":277970,"high":283016,"low":273842,"close":277970,"volume":8840,"rsi_14":51.2,"sma_20":302550.0,"sma_60":294158.33,"sma_120":326479.17},{"date":"2024-11-05","open":274759,"high":288520,"low":269255,"close":286227,"volume":33817,"rsi_14":59.2,"sma_20":302225.0,"sma_60":294350.0,"sma_120":326016.67},{"date":"2024-11-06","open":283933,"high":292648,"low":283933,"close":287603,"volume":30285,"rsi_14":57.74,"sma_20":302550.0,"sma_60":295008.33,"sma_120":325600.0},{"date":"2024-11-07","open":284851,"high":292648,"low":280722,"close":288061,"volume":25397,"rsi_14":56.71,"sma_20":302900.0,"sma_60":295491.67,"sma_120":325162.5},{"date":"2024-11-08","open":289896,"high":292648,"low":283474,"close":285309,"volume":17324,"rsi_14":60.78,"sma_20":303400.0,"sma_60":295833.33,"sma_120":324679.17},{"date":"2024-11-11","open":279805,"high":279805,"low":261457,"close":271090,"volume":42416,"rsi_14":43.48,"sma_20":303150.0,"sma_60":295933.33,"sma_120":323908.33},{"date":"2024-11-12","open":271090,"high":273383,"low":258705,"close":260998,"volume":19597,"rsi_14":40.46,"sma_20":302325.0,"sma_60":295825.0,"sma_120":323033.33},{"date":"2024-11-13","open":257329,"high":263292,"low":251824,"close":260540,"volume":42311,"rsi_14":42.94,"sma_20":301725.0,"sma_60":295641.67,"sma_120":321966.67},{"date":"2024-11-14","open":259164,"high":260998,"low":250448,"close":250448,"volume":37404,"rsi_14":36.81,"sma_20":300350.0,"sma_60":295383.33,"sma_120":320825.0},{"date":"2024-11-15","open":247696,"high":259622,"low":245861,"close":256870,"volume":12996,"rsi_14":33.14,"sma_20":299200.0,"sma_60":295158.33,"sma_120":319745.83},{"date":"2024-11-18","open":253659,"high":261457,"low":253659,"close":260540,"volume":12340,"rsi_14":39.63,"sma_20":298675.0,"sma_60":295000.0,"sma_120":318720.83},{"date":"2024-11-19","open":255953,"high":258705,"low":254118,"close":255953,"volume":9605,"rsi_14":38.69,"sma_20":297325.0,"sma_60":294750.0,"sma_120":317691.67},{"date":"2024-11-20","open":255035,"high":257787,"low":249072,"close":249990,"volume":14657,"rsi_14":27.5,"sma_20":295900.0,"sma_60":294450.0,"sma_120":316625.0},{"date":"2024-11-21","open":252283,"high":252283,"low":244027,"close":246779,"volume":14719,"rsi_14":28.21,"sma_20":294575.0,"sma_60":294050.0,"sma_120":315466.67},{"date":"2024-11-22","open":245861,"high":246320,"low":195863,"close":195863,"volume":286214,"rsi_14":16.48,"sma_20":290400.0,"sma_60":292725.0,"sma_120":314004.17},{"date":"2024-11-25","open":191276,"high":194946,"low":183479,"close":187148,"volume":174476,"rsi_14":9.7,"sma_20":285150.0,"sma_60":291208.33,"sma_120":312566.67},{"date":"2024-11-26","open":187148,"high":191735,"low":185313,"close":188524,"volume":77779,"rsi_14":9.7,"sma_20":280375.0,"sma_60":289691.67,"sma_120":311137.5},{"date":"2024-11-27","open":186689,"high":188524,"low":183479,"close":183937,"volume":70190,"rsi_14":9.03,"sma_20":275500.0,"sma_60":288033.33,"sma_120":309462.5},{"date":"2024-11-28","open":183203,"high":185313,"low":180084,"close":185313,"volume":63541,"rsi_14":10.22,"sma_20":270175.0,"sma_60":286508.33,"sma_120":307887.5},{"date":"2024-11-29","open":183479,"high":184396,"low":176139,"close":177607,"volume":61027,"rsi_14":10.78,"sma_20":264705.0,"sma_60":284801.67,"sma_120":306363.33},{"date":"2024-12-02","open":178708,"high":193111,"low":178708,"close":189900,"volume":90393,"rsi_14":20.71,"sma_20":259905.0,"sma_60":283301.67,"sma_120":304996.67},{"date":"2024-12-03","open":189900,"high":210542,"low":189900,"close":209166,"volume":124425,"rsi_14":31.68,"sma_20":255705.0,"sma_60":282226.67,"sma_120":303825.83},{"date":"2024-12-04","open":203661,"high":211000,"low":197698,"close":211000,"volume":64182,"rsi_14":35.05,"sma_20":251530.0,"sma_60":281135.0,"sma_120":302692.5},{"date":"2024-12-05","open":211000,"high":211000,"low":197240,"close":202285,"volume":37084,"rsi_14":29.67,"sma_20":246855.0,"sma_60":280068.33,"sma_120":301288.33},{"date":"2024-12-06","open":204120,"high":204120,"low":194487,"close":199992,"volume":26212,"rsi_14":27.21,"sma_20":242205.0,"sma_60":278968.33,"sma_120":299855.0},{"date":"2024-12-09","open":194029,"high":197698,"low":188524,"close":188983,"volume":22426,"rsi_14":25.96,"sma_20":237730.0,"sma_60":277743.33,"sma_120":298442.5},{"date":"2024-12-10","open":190359,"high":204120,"low":190359,"close":204120,"volume":27430,"rsi_14":34.55,"sma_20":234630.0,"sma_60":276843.33,"sma_120":297234.17},{"date":"2024-12-11","open":204579,"high":208248,"low":200909,"close":206872,"volume":22626,"rsi_14":36.52,"sma_20":231705.0,"sma_60":276035.0,"sma_120":296059.17},{"date":"2024-12-12","open":208707,"high":208707,"low":203203,"close":207790,"volume":14394,"rsi_14":56.09,"sma_20":229380.0,"sma_60":275143.33,"sma_120":295050.83},{"date":"2024-12-13","open":211459,"high":227055,"low":209166,"close":220633,"volume":77028,"rsi_14":66.4,"sma_20":227405.0,"sma_60":274401.67,"sma_120":294113.33},{"date":"2024-12-16","open":223385,"high":227513,"low":218340,"close":224761,"volume":35039,"rsi_14":67.28,"sma_20":225455.0,"sma_60":273985.0,"sma_120":293246.67},{"date":"2024-12-17","open":225220,"high":230266,"low":223844,"close":223844,"volume":30095,"rsi_14":69.72,"sma_20":223705.0,"sma_60":273618.33,"sma_120":292413.33},{"date":"2024-12-18","open":222468,"high":239440,"low":222009,"close":237605,"volume":45395,"rsi_14":73.02,"sma_20":223030.0,"sma_60":273518.33,"sma_120":291738.33},{"date":"2024-12-19","open":232100,"high":236229,"low":227055,"close":227055,"volume":31501,"rsi_14":71.24,"sma_20":221955.0,"sma_60":273218.33,"sma_120":290963.33},{"date":"2024-12-20","open":227513,"high":229807,"low":219257,"close":219716,"volume":24050,"rsi_14":63.37,"sma_20":223255.0,"sma_60":272560.0,"sma_120":290142.5},{"date":"2024-12-23","open":222927,"high":226596,"low":219716,"close":219716,"volume":13045,"rsi_14":55.72,"sma_20":225030.0,"sma_60":271651.67,"sma_120":289380.0},{"date":"2024-12-24","open":219716,"high":228890,"low":218798,"close":225220,"volume":15486,"rsi_14":57.42,"sma_20":227030.0,"sma_60":270743.33,"sma_120":288550.83},{"date":"2024-12-26","open":225220,"high":226137,"low":217422,"close":221550,"volume":17016,"rsi_14":60.61,"sma_20":229080.0,"sma_60":269376.67,"sma_120":287650.83},{"date":"2024-12-27","open":224421,"high":228728,"low":219636,"close":223464,"volume":16712,"rsi_14":57.42,"sma_20":230655.0,"sma_60":267976.67,"sma_120":286730.0},{"date":"2024-12-30","open":223464,"high":231121,"low":222029,"close":228728,"volume":9999,"rsi_14":66.84,"sma_20":232925.0,"sma_60":266760.0,"sma_120":285880.0},{"date":"2025-01-02","open":226336,"high":226814,"low":219158,"close":219158,"volume":11903,"rsi_14":53.55,"sma_20":234025.0,"sma_60":265493.33,"sma_120":284955.0},{"date":"2025-01-03","open":219158,"high":228728,"low":219158,"close":228250,"volume":10841,"rsi_14":56.63,"sma_20":234550.0,"sma_60":264160.0,"sma_120":284109.17},{"date":"2025-01-06","open":228250,"high":233513,"low":225857,"close":231599,"volume":11854,"rsi_14":57.71,"sma_20":235150.0,"sma_60":263076.67,"sma_120":283350.83},{"date":"2025-01-07","open":229685,"high":233513,"low":220115,"close":223464,"volume":20291,"rsi_14":46.32,"sma_20":235800.0,"sma_60":261851.67,"sma_120":282530.0},{"date":"2025-01-08","open":223464,"high":226336,"low":222507,"close":223943,"volume":10680,"rsi_14":43.96,"sma_20":236600.0,"sma_60":260735.0,"sma_120":281709.17},{"date":"2025-01-09","open":222507,"high":225379,"low":221550,"close":224422,"volume":10869,"rsi_14":44.75,"sma_20":238025.0,"sma_60":259635.0,"sma_120":280725.83},{"date":"2025-01-10","open":222507,"high":224900,"low":220115,"close":223943,"volume":9330,"rsi_14":33.55,"sma_20":238600.0,"sma_60":258518.33,"sma_120":279634.17},{"date":"2025-01-13","open":222029,"high":222029,"low":217244,"close":221072,"volume":10796,"rsi_14":37.78,"sma_20":238875.0,"sma_60":257435.0,"sma_120":278525.83},{"date":"2025-01-14","open":220593,"high":222507,"low":217722,"close":217722,"volume":8048,"rsi_14":40.48,"sma_20":238925.0,"sma_60":256218.33,"sma_120":277484.17},{"date":"2025-01-15","open":219158,"high":220593,"low":217722,"close":219158,"volume":6032,"rsi_14":41.86,"sma_20":238350.0,"sma_60":254985.0,"sma_120":276492.5},{"date":"2025-01-16","open":219636,"high":222507,"low":218679,"close":220115,"volume":9378,"rsi_14":36.97,"sma_20":237600.0,"sma_60":253910.0,"sma_120":275542.5},{"date":"2025-01-17","open":218679,"high":219636,"low":216765,"close":217244,"volume":8878,"rsi_14":37.61,"sma_20":236750.0,"sma_60":252593.33,"sma_120":274609.17},{"date":"2025-01-20","open":217722,"high":224421,"low":217244,"close":220115,"volume":7532,"rsi_14":46.73,"sma_20":235300.0,"sma_60":251410.0,"sma_120":273763.33},{"date":"2025-01-21","open":220115,"high":221550,"low":215330,"close":217244,"volume":10343,"rsi_14":38.24,"sma_20":234275.0,"sma_60":250268.33,"sma_120":272896.67},{"date":"2025-01-22","open":218201,"high":226814,"low":214851,"close":224422,"volume":23005,"rsi_14":55.67,"sma_20":234025.0,"sma_60":249226.67,"sma_120":272142.5},{"date":"2025-01-23","open":226336,"high":226336,"low":218201,"close":219636,"volume":14617,"rsi_14":39.77,"sma_20":233525.0,"sma_60":247901.67,"sma_120":271359.17},{"date":"2025-01-24","open":220115,"high":222029,"low":217722,"close":222029,"volume":8296,"rsi_14":38.37,"sma_20":232850.0,"sma_60":246751.67,"sma_120":270625.83},{"date":"2025-01-31","open":222986,"high":223943,"low":213416,"close":213894,"volume":14888,"rsi_14":38.37,"sma_20":231950.0,"sma_60":245510.0,"sma_120":269821.67},{"date":"2025-02-03","open":211502,"high":211502,"low":204803,"close":206717,"volume":12724,"rsi_14":32.0,"sma_20":231075.0,"sma_60":243968.33,"sma_120":269092.5},{"date":"2025-02-04","open":210545,"high":217244,"low":207674,"close":217244,"volume":14005,"rsi_14":43.8,"sma_20":230475.0,"sma_60":242701.67,"sma_120":268467.5},{"date":"2025-02-05","open":213894,"high":221550,"low":213894,"close":215808,"volume":9552,"rsi_14":43.09,"sma_20":230300.0,"sma_60":241410.0,"sma_120":267784.17},{"date":"2025-02-06","open":219158,"high":219158,"low":213416,"close":218201,"volume":10443,"rsi_14":47.54,"sma_20":229775.0,"sma_60":240010.0,"sma_120":267180.0},{"date":"2025-02-07","open":216287,"high":218679,"low":210066,"close":210066,"volume":18246,"rsi_14":43.94,"sma_20":228650.0,"sma_60":238443.33,"sma_120":266725.83},{"date":"2025-02-10","open":211502,"high":211980,"low":207674,"close":210066,"volume":7557,"rsi_14":42.64,"sma_20":227950.0,"sma_60":236868.33,"sma_120":266180.0},{"date":"2025-02-11","open":209588,"high":216287,"low":209588,"close":214851,"volume":12978,"rsi_14":45.99,"sma_20":227475.0,"sma_60":235426.67,"sma_120":265630.0},{"date":"2025-02-12","open":215808,"high":218679,"low":211980,"close":214373,"volume":8713,"rsi_14":47.73,"sma_20":226950.0,"sma_60":234235.0,"sma_120":265084.17},{"date":"2025-02-13","open":212459,"high":222029,"low":212459,"close":222029,"volume":20102,"rsi_14":51.41,"sma_20":226850.0,"sma_60":233360.0,"sma_120":264592.5},{"date":"2025-02-14","open":222986,"high":223464,"low":218201,"close":218201,"volume":6974,"rsi_14":50.69,"sma_20":226700.0,"sma_60":232426.67,"sma_120":264034.17},{"date":"2025-02-17","open":219158,"high":228250,"low":218679,"close":224422,"volume":12299,"rsi_14":50.0,"sma_20":227050.0,"sma_60":231785.0,"sma_120":263584.17},{"date":"2025-02-18","open":226814,"high":231121,"low":222507,"close":230642,"volume":22181,"rsi_14":57.93,"sma_20":227650.0,"sma_60":231135.0,"sma_120":263146.67},{"date":"2025-02-19","open":228728,"high":232556,"low":227771,"close":229207,"volume":13845,"rsi_14":55.24,"sma_20":228125.0,"sma_60":230393.33,"sma_120":262696.67},{"date":"2025-02-20","open":228250,"high":233513,"low":227293,"close":230164,"volume":17924,"rsi_14":63.28,"sma_20":228800.0,"sma_60":229751.67,"sma_120":262250.83},{"date":"2025-02-21","open":229207,"high":232556,"low":226814,"close":228728,"volume":9993,"rsi_14":69.83,"sma_20":229250.0,"sma_60":229193.33,"sma_120":261821.67},{"date":"2025-02-24","open":228250,"high":229207,"low":225379,"close":227293,"volume":7629,"rsi_14":60.82,"sma_20":229775.0,"sma_60":228668.33,"sma_120":261359.17},{"date":"2025-02-25","open":225379,"high":225379,"low":205760,"close":207195,"volume":44485,"rsi_14":43.38,"sma_20":228875.0,"sma_60":228718.33,"sma_120":260721.67},{"date":"2025-02-26","open":208152,"high":214851,"low":205760,"close":213894,"volume":13441,"rsi_14":46.9,"sma_20":228575.0,"sma_60":229043.33,"sma_120":260125.83},{"date":"2025-02-27","open":212937,"high":223943,"low":210545,"close":221550,"volume":25413,"rsi_14":58.33,"sma_20":228550.0,"sma_60":229476.67,"sma_120":259584.17},{"date":"2025-02-28","open":218679,"high":219158,"low":212937,"close":215808,"volume":17764,"rsi_14":53.85,"sma_20":228650.0,"sma_60":229893.33,"sma_120":258963.33},{"date":"2025-03-04","open":215808,"high":215808,"low":206717,"close":210545,"volume":11258,"rsi_14":47.13,"sma_20":228850.0,"sma_60":230193.33,"sma_120":258350.83},{"date":"2025-03-05","open":208631,"high":220593,"low":208631,"close":219158,"volume":15564,"rsi_14":52.87,"sma_20":228950.0,"sma_60":230783.33,"sma_120":257792.5},{"date":"2025-03-06","open":219158,"high":222986,"low":216765,"close":219636,"volume":7107,"rsi_14":48.43,"sma_20":229150.0,"sma_60":231158.33,"sma_120":257230.0},{"date":"2025-03-07","open":219636,"high":234470,"low":215808,"close":231599,"volume":31857,"rsi_14":57.95,"sma_20":229850.0,"sma_60":231391.67,"sma_120":256809.17},{"date":"2025-03-10","open":232078,"high":238777,"low":226814,"close":235906,"volume":22184,"rsi_14":56.98,"sma_20":231200.0,"sma_60":231666.67,"sma_120":256400.83},{"date":"2025-03-11","open":229685,"high":234470,"low":226336,"close":226336,"volume":16168,"rsi_14":47.49,"sma_20":232050.0,"sma_60":231933.33,"sma_120":256000.83},{"date":"2025-03-12","open":224900,"high":231121,"low":224900,"close":228728,"volume":7365,"rsi_14":49.72,"sma_20":232775.0,"sma_60":232283.33,"sma_120":255625.83},{"date":"2025-03-13","open":228728,"high":231121,"low":223464,"close":223464,"volume":16128,"rsi_14":46.32,"sma_20":233250.0,"sma_60":232741.67,"sma_120":255242.5},{"date":"2025-03-14","open":223464,"high":226336,"low":222029,"close":223464,"volume":5859,"rsi_14":47.06,"sma_20":233325.0,"sma_60":232925.0,"sma_120":254884.17},{"date":"2025-03-17","open":222986,"high":228728,"low":220115,"close":222986,"volume":9273,"rsi_14":47.57,"sma_20":233575.0,"sma_60":233050.0,"sma_120":254542.5},{"date":"2025-03-18","open":222986,"high":227293,"low":219636,"close":219636,"volume":6889,"rsi_14":58.67,"sma_20":233325.0,"sma_60":233100.0,"sma_120":254121.67},{"date":"2025-03-19","open":222986,"high":230164,"low":220593,"close":223943,"volume":8324,"rsi_14":57.24,"sma_20":232975.0,"sma_60":232991.67,"sma_120":253696.67},{"date":"2025-03-20","open":224421,"high":228250,"low":221072,"close":221072,"volume":7286,"rsi_14":49.63,"sma_20":232550.0,"sma_60":232758.33,"sma_120":253371.67},{"date":"2025-03-21","open":221072,"high":223943,"low":218201,"close":223943,"volume":8633,"rsi_14":56.59,"sma_20":232225.0,"sma_60":232591.67,"sma_120":253105.0},{"date":"2025-03-24","open":220115,"high":224900,"low":220115,"close":222029,"volume":3821,"rsi_14":59.84,"sma_20":231875.0,"sma_60":232141.67,"sma_120":252830.0},{"date":"2025-03-25","open":220593,"high":224900,"low":213416,"close":221072,"volume":6896,"rsi_14":51.89,"sma_20":231550.0,"sma_60":231866.67,"sma_120":252542.5},{"date":"2025-03-26","open":222986,"high":233992,"low":220593,"close":229685,"volume":14744,"rsi_14":58.54,"sma_20":232725.0,"sma_60":231875.0,"sma_120":252217.5},{"date":"2025-03-27","open":227771,"high":232556,"low":225379,"close":225379,"volume":6021,"rsi_14":43.93,"sma_20":233325.0,"sma_60":231808.33,"sma_120":251730.0},{"date":"2025-03-28","open":225857,"high":226814,"low":218201,"close":218201,"volume":9142,"rsi_14":33.63,"sma_20":233150.0,"sma_60":231516.67,"sma_120":251130.0},{"date":"2025-03-31","open":215808,"high":219636,"low":207674,"close":207674,"volume":13954,"rsi_14":33.04,"sma_20":232725.0,"sma_60":231108.33,"sma_120":250242.5},{"date":"2025-04-01","open":209109,"high":211980,"low":207674,"close":209109,"volume":5862,"rsi_14":31.86,"sma_20":232650.0,"sma_60":230858.33,"sma_120":249417.5},{"date":"2025-04-02","open":209588,"high":210545,"low":206238,"close":207674,"volume":6210,"rsi_14":34.29,"sma_20":232050.0,"sma_60":230491.67,"sma_120":248625.83},{"date":"2025-04-03","open":205281,"high":205760,"low":200017,"close":203367,"volume":15355,"rsi_14":31.58,"sma_20":231200.0,"sma_60":230216.67,"sma_120":247855.0},{"date":"2025-04-04","open":198103,"high":203367,"low":197146,"close":202889,"volume":12522,"rsi_14":31.58,"sma_20":229700.0,"sma_60":229775.0,"sma_120":246967.5},{"date":"2025-04-07","open":193318,"high":194275,"low":187672,"close":188533,"volume":24429,"rsi_14":26.28,"sma_20":227225.0,"sma_60":229025.0,"sma_120":246050.83},{"date":"2025-04-08","open":190926,"high":193797,"low":186236,"close":188342,"volume":12571,"rsi_14":21.03,"sma_20":225240.0,"sma_60":228413.33,"sma_120":245132.5},{"date":"2025-04-09","open":185662,"high":187480,"low":178484,"close":180207,"volume":20408,"rsi_14":19.37,"sma_20":222705.0,"sma_60":227651.67,"sma_120":244193.33},{"date":"2025-04-10","open":188055,"high":196189,"low":188055,"close":195232,"volume":12065,"rsi_14":31.8,"sma_20":221230.0,"sma_60":227143.33,"sma_120":243389.17},{"date":"2025-04-11","open":191309,"high":198103,"low":190064,"close":198103,"volume":6460,"rsi_14":35.01,"sma_20":219905.0,"sma_60":226693.33,"sma_120":242605.83},{"date":"2025-04-14","open":198103,"high":199539,"low":195232,"close":195711,"volume":4782,"rsi_14":34.39,"sma_20":218480.0,"sma_60":226251.67,"sma_120":241843.33},{"date":"2025-04-15","open":195232,"high":202410,"low":195232,"close":202410,"volume":11882,"rsi_14":32.81,"sma_20":217580.0,"sma_60":225985.0,"sma_120":241101.67},{"date":"2025-04-16","open":202410,"high":204803,"low":199060,"close":200017,"volume":4793,"rsi_14":33.62,"sma_20":216330.0,"sma_60":225651.67,"sma_120":240318.33},{"date":"2025-04-17","open":201453,"high":203367,"low":199060,"close":203367,"volume":8196,"rsi_14":39.92,"sma_20":215405.0,"sma_60":225360.0,"sma_120":239635.0},{"date":"2025-04-18","open":204324,"high":204324,"low":199539,"close":200496,"volume":4332,"rsi_14":44.56,"sma_20":214180.0,"sma_60":225068.33,"sma_120":238830.83},{"date":"2025-04-21","open":200496,"high":203846,"low":198103,"close":202410,"volume":4030,"rsi_14":44.96,"sma_20":213155.0,"sma_60":224760.0,"sma_120":238085.0},{"date":"2025-04-22","open":202410,"high":203367,"low":199060,"close":200496,"volume":5396,"rsi_14":44.64,"sma_20":212080.0,"sma_60":224468.33,"sma_120":237368.33},{"date":"2025-04-23","open":201453,"high":202889,"low":200017,"close":201932,"volume":8299,"rsi_14":48.88,"sma_20":210630.0,"sma_60":224076.67,"sma_120":236651.67},{"date":"2025-04-24","open":201932,"high":203846,"low":199060,"close":201932,"volume":10915,"rsi_14":49.25,"sma_20":209405.0,"sma_60":223768.33,"sma_120":235835.0},{"date":"2025-04-25","open":203367,"high":205281,"low":201931,"close":204324,"volume":7056,"rsi_14":65.31,"sma_20":208680.0,"sma_60":223460.0,"sma_120":235105.83},{"date":"2025-04-28","open":211502,"high":222986,"low":211502,"close":222507,"volume":33765,"rsi_14":74.55,"sma_20":209455.0,"sma_60":223610.0,"sma_120":234560.0},{"date":"2025-04-29","open":227293,"high":230642,"low":222507,"close":229685,"volume":20001,"rsi_14":86.05,"sma_20":210530.0,"sma_60":224010.0,"sma_120":233989.17},{"date":"2025-04-30","open":229207,"high":231121,"low":225379,"close":227293,"volume":7903,"rsi_14":78.63,"sma_20":211555.0,"sma_60":224185.0,"sma_120":233443.33},{"date":"2025-05-02","open":226336,"high":229207,"low":221550,"close":228728,"volume":9251,"rsi_14":78.07,"sma_20":212880.0,"sma_60":224410.0,"sma_120":232910.0},{"date":"2025-05-07","open":232078,"high":233035,"low":223464,"close":228728,"volume":7929,"rsi_14":81.65,"sma_20":214230.0,"sma_60":224593.33,"sma_120":232301.67},{"date":"2025-05-08","open":228728,"high":234470,"low":227771,"close":228728,"volume":10359,"rsi_14":78.95,"sma_20":216330.0,"sma_60":224918.33,"sma_120":231680.83},{"date":"2025-05-09","open":228728,"high":234470,"low":225379,"close":226814,"volume":13337,"rsi_14":79.79,"sma_20":218340.0,"sma_60":225210.0,"sma_120":231039.17},{"date":"2025-05-12","open":227293,"high":229207,"low":225379,"close":229207,"volume":4614,"rsi_14":79.35,"sma_20":220900.0,"sma_60":225460.0,"sma_120":230443.33},{"date":"2025-05-13","open":227293,"high":229207,"low":224900,"close":229207,"volume":10227,"rsi_14":84.88,"sma_20":222675.0,"sma_60":225718.33,"sma_120":229976.67},{"date":"2025-05-14","open":229207,"high":232556,"low":224900,"close":229207,"volume":10266,"rsi_14":84.15,"sma_20":224300.0,"sma_60":225843.33,"sma_120":229601.67},{"date":"2025-05-15","open":226814,"high":240212,"low":226814,"close":237341,"volume":22120,"rsi_14":90.53,"sma_20":226475.0,"sma_60":226176.67,"sma_120":229301.67},{"date":"2025-05-16","open":239255,"high":242126,"low":236384,"close":239734,"volume":19623,"rsi_14":90.72,"sma_20":228425.0,"sma_60":226443.33,"sma_120":229114.17},{"date":"2025-05-19","open":238777,"high":238777,"low":227771,"close":228728,"volume":15566,"rsi_14":73.33,"sma_20":229925.0,"sma_60":226410.0,"sma_120":228772.5},{"date":"2025-05-20","open":228728,"high":230642,"low":222986,"close":222986,"volume":11218,"rsi_14":65.35,"sma_20":230950.0,"sma_60":226301.67,"sma_120":228347.5},{"date":"2025-05-21","open":226814,"high":230642,"low":223464,"close":223464,"volume":7607,"rsi_14":51.11,"sma_20":232150.0,"sma_60":226185.0,"sma_120":227968.33},{"date":"2025-05-22","open":221550,"high":224421,"low":218201,"close":221072,"volume":15061,"rsi_14":38.75,"sma_20":233125.0,"sma_60":226051.67,"sma_120":227622.5},{"date":"2025-05-23","open":220115,"high":227771,"low":218201,"close":224422,"volume":9721,"rsi_14":46.34,"sma_20":234375.0,"sma_60":226001.67,"sma_120":227335.0},{"date":"2025-05-26","open":227293,"high":235427,"low":224900,"close":235427,"volume":15012,"rsi_14":56.86,"sma_20":236125.0,"sma_60":226493.33,"sma_120":227605.83},{"date":"2025-05-27","open":233513,"high":253611,"low":232078,"close":244040,"volume":42131,"rsi_14":63.33,"sma_20":238325.0,"sma_60":227018.33,"sma_120":228030.83},{"date":"2025-05-28","open":242605,"high":247390,"low":239734,"close":241169,"volume":15062,"rsi_14":60.32,"sma_20":240250.0,"sma_60":227360.0,"sma_120":228418.33},{"date":"2025-05-29","open":245476,"high":252654,"low":243562,"close":244997,"volume":20642,"rsi_14":64.62,"sma_20":241425.0,"sma_60":227868.33,"sma_120":228880.83},{"date":"2025-05-30","open":245954,"high":248347,"low":232556,"close":232556,"volume":25871,"rsi_14":52.32,"sma_20":241575.0,"sma_60":228251.67,"sma_120":229222.5},{"date":"2025-06-02","open":233513,"high":235427,"low":229685,"close":230164,"volume":6019,"rsi_14":50.64,"sma_20":241725.0,"sma_60":228443.33,"sma_120":229613.33},{"date":"2025-06-04","open":231599,"high":244519,"low":231599,"close":241169,"volume":14559,"rsi_14":56.98,"sma_20":242375.0,"sma_60":228818.33,"sma_120":229988.33},{"date":"2025-06-05","open":241648,"high":244040,"low":236863,"close":237341,"volume":14070,"rsi_14":50.0,"sma_20":242825.0,"sma_60":228918.33,"sma_120":230155.0},{"date":"2025-06-09","open":238298,"high":242605,"low":237341,"close":237341,"volume":10253,"rsi_14":48.48,"sma_20":243275.0,"sma_60":228943.33,"sma_120":230305.0},{"date":"2025-06-10","open":237820,"high":247869,"low":235906,"close":244040,"volume":16574,"rsi_14":60.26,"sma_20":244175.0,"sma_60":229251.67,"sma_120":230592.5},{"date":"2025-06-11","open":246433,"high":251697,"low":240212,"close":248826,"volume":16878,"rsi_14":67.53,"sma_20":245200.0,"sma_60":229601.67,"sma_120":230942.5},{"date":"2025-06-12","open":248826,"high":249304,"low":243083,"close":245476,"volume":17441,"rsi_14":64.38,"sma_20":246050.0,"sma_60":229985.0,"sma_120":231363.33},{"date":"2025-06-13","open":245476,"high":245954,"low":236863,"close":238298,"volume":14527,"rsi_14":60.59,"sma_20":246525.0,"sma_60":230243.33,"sma_120":231584.17},{"date":"2025-06-16","open":241169,"high":243083,"low":234470,"close":242126,"volume":9486,"rsi_14":60.82,"sma_20":246775.0,"sma_60":230576.67,"sma_120":231813.33},{"date":"2025-06-17","open":241648,"high":242605,"low":234949,"close":237820,"volume":11684,"rsi_14":51.59,"sma_20":246675.0,"sma_60":230893.33,"sma_120":231996.67},{"date":"2025-06-18","open":236384,"high":241169,"low":235906,"close":240691,"volume":8687,"rsi_14":47.59,"sma_20":247300.0,"sma_60":231185.0,"sma_120":232088.33},{"date":"2025-06-19","open":239734,"high":251218,"low":238777,"close":244997,"volume":24998,"rsi_14":52.7,"sma_20":248450.0,"sma_60":231601.67,"sma_120":232180.0},{"date":"2025-06-20","open":247390,"high":248347,"low":240691,"close":241648,"volume":25406,"rsi_14":47.62,"sma_20":249400.0,"sma_60":231910.0,"sma_120":232250.83},{"date":"2025-06-23","open":238298,"high":239255,"low":233992,"close":236863,"volume":12116,"rsi_14":53.44,"sma_20":250225.0,"sma_60":232168.33,"sma_120":232155.0},{"date":"2025-06-24","open":240691,"high":252175,"low":240212,"close":246912,"volume":27814,"rsi_14":61.9,"sma_20":251400.0,"sma_60":232618.33,"sma_120":232242.5},{"date":"2025-06-25","open":247390,"high":251218,"low":242605,"close":243083,"volume":15449,"rsi_14":51.52,"sma_20":251800.0,"sma_60":232851.67,"sma_120":232363.33},{"date":"2025-06-26","open":243562,"high":246911,"low":237341,"close":240212,"volume":14292,"rsi_14":52.31,"sma_20":251600.0,"sma_60":233110.0,"sma_120":232459.17},{"date":"2025-06-27","open":242605,"high":242605,"low":233992,"close":235427,"volume":8573,"rsi_14":48.57,"sma_20":251300.0,"sma_60":233410.0,"sma_120":232463.33},{"date":"2025-06-30","open":235427,"high":242126,"low":235427,"close":239255,"volume":13008,"rsi_14":46.27,"sma_20":251000.0,"sma_60":233960.0,"sma_120":232534.17},{"date":"2025-07-01","open":238298,"high":251697,"low":238298,"close":245476,"volume":21536,"rsi_14":47.45,"sma_20":251675.0,"sma_60":234593.33,"sma_120":232725.83},{"date":"2025-07-02","open":244997,"high":262702,"low":244519,"close":262224,"volume":44056,"rsi_14":60.61,"sma_20":253350.0,"sma_60":235543.33,"sma_120":233017.5},{"date":"2025-07-03","open":264138,"high":268923,"low":260310,"close":262702,"volume":26667,"rsi_14":66.89,"sma_20":254475.0,"sma_60":236576.67,"sma_120":233396.67},{"date":"2025-07-04","open":263181,"high":263181,"low":252654,"close":254089,"volume":15111,"rsi_14":57.76,"sma_20":255350.0,"sma_60":237468.33,"sma_120":233621.67},{"date":"2025-07-07","open":254089,"high":254089,"low":246912,"close":246912,"volume":11036,"rsi_14":55.69,"sma_20":255850.0,"sma_60":238485.0,"sma_120":233755.0},{"date":"2025-07-08","open":246911,"high":252175,"low":244519,"close":247869,"volume":13243,"rsi_14":54.6,"sma_20":256050.0,"sma_60":239521.67,"sma_120":233967.5},{"date":"2025-07-09","open":247869,"high":251697,"low":246433,"close":247390,"volume":6466,"rsi_14":51.61,"sma_20":255975.0,"sma_60":240691.67,"sma_120":234171.67},{"date":"2025-07-10","open":249304,"high":250261,"low":244997,"close":246912,"volume":14759,"rsi_14":53.69,"sma_20":256050.0,"sma_60":241591.67,"sma_120":234367.5},{"date":"2025-07-11","open":247869,"high":261267,"low":247869,"close":255046,"volume":26227,"rsi_14":62.18,"sma_20":256925.0,"sma_60":242583.33,"sma_120":234638.33},{"date":"2025-07-14","open":256482,"high":258396,"low":253132,"close":256003,"volume":8116,"rsi_14":56.93,"sma_20":257650.0,"sma_60":243633.33,"sma_120":234942.5},{"date":"2025-07-15","open":255525,"high":256482,"low":249783,"close":252175,"volume":15403,"rsi_14":56.93,"sma_20":258400.0,"sma_60":244500.0,"sma_120":235242.5},{"date":"2025-07-16","open":251697,"high":252175,"low":246911,"close":247390,"volume":12673,"rsi_14":55.32,"sma_20":258750.0,"sma_60":245325.0,"sma_120":235488.33},{"date":"2025-07-17","open":249783,"high":249783,"low":240691,"close":240691,"volume":20701,"rsi_14":53.79,"sma_20":258525.0,"sma_60":245975.0,"sma_120":235667.5},{"date":"2025-07-18","open":241169,"high":244519,"low":240212,"close":243562,"volume":12762,"rsi_14":53.15,"sma_20":258625.0,"sma_60":246725.0,"sma_120":235896.67},{"date":"2025-07-21","open":242126,"high":252654,"low":241169,"close":249304,"volume":17394,"rsi_14":52.82,"sma_20":259275.0,"sma_60":247541.67,"sma_120":236150.83},{"date":"2025-07-22","open":248826,"high":251218,"low":242605,"close":243562,"volume":8857,"rsi_14":33.61,"sma_20":259100.0,"sma_60":248291.67,"sma_120":236380.0},{"date":"2025-07-23","open":243083,"high":245476,"low":238298,"close":241169,"volume":13411,"rsi_14":31.71,"sma_20":259000.0,"sma_60":248975.0,"sma_120":236525.83},{"date":"2025-07-24","open":241648,"high":245954,"low":238298,"close":241648,"volume":14935,"rsi_14":37.74,"sma_20":259075.0,"sma_60":249666.67,"sma_120":236717.5},{"date":"2025-07-25","open":239255,"high":244519,"low":239255,"close":242126,"volume":11052,"rsi_14":44.57,"sma_20":259425.0,"sma_60":250325.0,"sma_120":236892.5},{"date":"2025-07-28","open":242605,"high":248347,"low":235427,"close":236384,"volume":21842,"rsi_14":38.24,"sma_20":259275.0,"sma_60":250566.67,"sma_120":237088.33},{"date":"2025-07-29","open":234949,"high":236384,"low":222029,"close":226814,"volume":44381,"rsi_14":32.23,"sma_20":258300.0,"sma_60":250516.67,"sma_120":237263.33},{"date":"2025-07-30","open":226336,"high":229685,"low":224900,"close":227771,"volume":12381,"rsi_14":33.61,"sma_20":256500.0,"sma_60":250525.0,"sma_120":237355.0},{"date":"2025-07-31","open":229207,"high":230642,"low":224421,"close":225857,"volume":9966,"rsi_14":22.02,"sma_20":254575.0,"sma_60":250475.0,"sma_120":237442.5},{"date":"2025-08-01","open":222986,"high":223943,"low":215808,"close":215808,"volume":23533,"rsi_14":17.19,"sma_20":252575.0,"sma_60":250250.0,"sma_120":237421.67},{"date":"2025-08-04","open":215808,"high":220115,"low":214373,"close":218679,"volume":5866,"rsi_14":22.22,"sma_20":251100.0,"sma_60":250075.0,"sma_120":237496.67},{"date":"2025-08-05","open":219636,"high":222029,"low":217722,"close":218679,"volume":7315,"rsi_14":24.14,"sma_20":249575.0,"sma_60":249933.33,"sma_120":237571.67},{"date":"2025-08-06","open":216765,"high":224900,"low":216287,"close":222507,"volume":9913,"rsi_14":32.73,"sma_20":248275.0,"sma_60":249816.67,"sma_120":237638.33},{"date":"2025-08-07","open":221550,"high":223943,"low":220115,"close":222029,"volume":8469,"rsi_14":28.57,"sma_20":246975.0,"sma_60":249691.67,"sma_120":237705.0},{"date":"2025-08-08","open":222029,"high":222986,"low":220593,"close":221550,"volume":4464,"rsi_14":19.15,"sma_20":245225.0,"sma_60":249558.33,"sma_120":237700.83},{"date":"2025-08-11","open":223464,"high":223464,"low":218201,"close":219158,"volume":6784,"rsi_14":20.69,"sma_20":243300.0,"sma_60":249241.67,"sma_120":237709.17},{"date":"2025-08-12","open":217722,"high":220593,"low":217722,"close":218201,"volume":5988,"rsi_14":21.43,"sma_20":241525.0,"sma_60":248866.67,"sma_120":237655.0},{"date":"2025-08-13","open":220115,"high":220115,"low":214851,"close":218679,"volume":10038,"rsi_14":21.43,"sma_20":240025.0,"sma_60":248691.67,"sma_120":237550.83},{"date":"2025-08-14","open":218679,"high":220593,"low":215808,"close":216765,"volume":10348,"rsi_14":19.54,"sma_20":238775.0,"sma_60":248583.33,"sma_120":237442.5},{"date":"2025-08-18","open":217244,"high":218201,"low":215330,"close":216287,"volume":5914,"rsi_14":22.37,"sma_20":237350.0,"sma_60":248458.33,"sma_120":237321.67},{"date":"2025-08-19","open":216765,"high":217722,"low":212937,"close":215808,"volume":5525,"rsi_14":29.82,"sma_20":235600.0,"sma_60":248366.67,"sma_120":237209.17},{"date":"2025-08-20","open":215330,"high":215330,"low":211502,"close":213416,"volume":5866,"rsi_14":25.0,"sma_20":234025.0,"sma_60":248175.0,"sma_120":237088.33},{"date":"2025-08-21","open":212937,"high":218201,"low":212937,"close":213894,"volume":4746,"rsi_14":28.07,"sma_20":232600.0,"sma_60":247800.0,"sma_120":237146.67},{"date":"2025-08-22","open":213416,"high":215330,"low":208152,"close":209109,"volume":20662,"rsi_14":34.78,"sma_20":230900.0,"sma_60":247191.67,"sma_120":237105.0},{"date":"2025-08-25","open":209588,"high":215330,"low":209588,"close":214373,"volume":8754,"rsi_14":41.18,"sma_20":229450.0,"sma_60":246725.0,"sma_120":237042.5},{"date":"2025-08-26","open":213894,"high":219158,"low":212459,"close":214373,"volume":6505,"rsi_14":41.18,"sma_20":228300.0,"sma_60":246191.67,"sma_120":237030.0},{"date":"2025-08-27","open":215330,"high":215330,"low":211502,"close":211502,"volume":5822,"rsi_14":26.53,"sma_20":227500.0,"sma_60":245825.0,"sma_120":237038.33},{"date":"2025-08-28","open":211980,"high":213416,"low":210545,"close":210545,"volume":5766,"rsi_14":26.0,"sma_20":226600.0,"sma_60":245483.33,"sma_120":236963.33},{"date":"2025-08-29","open":212459,"high":212459,"low":209588,"close":209588,"volume":6099,"rsi_14":25.49,"sma_20":225750.0,"sma_60":244933.33,"sma_120":236875.83},{"date":"2025-09-01","open":211502,"high":211502,"low":205760,"close":205760,"volume":7138,"rsi_14":24.07,"sma_20":225225.0,"sma_60":244383.33,"sma_120":236650.83},{"date":"2025-09-02","open":205760,"high":208631,"low":205281,"close":206717,"volume":7666,"rsi_14":27.78,"sma_20":224600.0,"sma_60":243850.0,"sma_120":236396.67},{"date":"2025-09-03","open":206238,"high":208631,"low":206238,"close":207195,"volume":3612,"rsi_14":27.78,"sma_20":224000.0,"sma_60":243208.33,"sma_120":236230.0},{"date":"2025-09-04","open":206717,"high":209109,"low":205760,"close":207195,"volume":6234,"rsi_14":30.0,"sma_20":223200.0,"sma_60":242483.33,"sma_120":236042.5},{"date":"2025-09-05","open":207195,"high":209109,"low":205760,"close":208631,"volume":7877,"rsi_14":34.62,"sma_20":222500.0,"sma_60":241841.67,"sma_120":235913.33},{"date":"2025-09-08","open":207195,"high":209588,"low":205281,"close":205281,"volume":9722,"rsi_14":31.03,"sma_20":221650.0,"sma_60":241266.67,"sma_120":235755.0},{"date":"2025-09-09","open":205760,"high":207195,"low":204803,"close":206717,"volume":8824,"rsi_14":37.5,"sma_20":221000.0,"sma_60":240650.0,"sma_120":235613.33},{"date":"2025-09-10","open":205760,"high":211023,"low":205760,"close":211023,"volume":10721,"rsi_14":45.31,"sma_20":220625.0,"sma_60":240183.33,"sma_120":235538.33},{"date":"2025-09-11","open":211023,"high":215808,"low":209588,"close":214851,"volume":23863,"rsi_14":59.68,"sma_20":220425.0,"sma_60":239733.33,"sma_120":235459.17},{"date":"2025-09-12","open":214851,"high":216287,"low":213416,"close":213416,"volume":8669,"rsi_14":48.15,"sma_20":220250.0,"sma_60":239183.33,"sma_120":235392.5},{"date":"2025-09-15","open":212459,"high":216287,"low":211502,"close":212937,"volume":8510,"rsi_14":47.27,"sma_20":220075.0,"sma_60":238683.33,"sma_120":235296.67},{"date":"2025-09-16","open":212459,"high":214851,"low":209588,"close":209588,"volume":13601,"rsi_14":46.43,"sma_20":219750.0,"sma_60":238208.33,"sma_120":235188.33},{"date":"2025-09-17","open":210066,"high":210545,"low":207674,"close":209109,"volume":9482,"rsi_14":47.27,"sma_20":219525.0,"sma_60":237550.0,"sma_120":235084.17},{"date":"2025-09-18","open":205827,"high":211950,"low":204885,"close":210066,"volume":13253,"rsi_14":56.45,"sma_20":219500.0,"sma_60":237033.33,"sma_120":234942.5},{"date":"2025-09-19","open":225500,"high":225500,"low":218500,"close":219000,"volume":16566,"rsi_14":56.45,"sma_20":219525.0,"sma_60":236500.0,"sma_120":234805.0},{"date":"2025-09-22","open":210545,"high":211023,"low":209109,"close":209588,"volume":7115,"rsi_14":55.0,"sma_20":219275.0,"sma_60":236050.0,"sma_120":234730.0},{"date":"2025-09-23","open":209109,"high":212459,"low":207674,"close":210545,"volume":10216,"rsi_14":55.74,"sma_20":219075.0,"sma_60":235550.0,"sma_120":234755.0},{"date":"2025-09-24","open":212459,"high":212459,"low":207674,"close":208631,"volume":8343,"rsi_14":52.31,"sma_20":218925.0,"sma_60":234908.33,"sma_120":234750.83},{"date":"2025-09-25","open":208631,"high":210066,"low":206717,"close":208631,"volume":8627,"rsi_14":50.0,"sma_20":218825.0,"sma_60":233975.0,"sma_120":234759.17},{"date":"2025-09-26","open":207674,"high":207674,"low":204803,"close":205281,"volume":9135,"rsi_14":50.0,"sma_20":218600.0,"sma_60":232975.0,"sma_120":234775.83},{"date":"2025-09-29","open":208152,"high":208152,"low":204803,"close":206717,"volume":5948,"rsi_14":50.0,"sma_20":218650.0,"sma_60":232150.0,"sma_120":234809.17},{"date":"2025-09-30","open":205760,"high":206717,"low":204324,"close":204803,"volume":5926,"rsi_14":38.6,"sma_20":218550.0,"sma_60":231416.67,"sma_120":234950.83},{"date":"2025-10-01","open":204803,"high":206717,"low":203367,"close":203367,"volume":6765,"rsi_14":26.92,"sma_20":218350.0,"sma_60":230641.67,"sma_120":235081.67},{"date":"2025-10-02","open":205279,"high":208157,"low":203840,"close":206238,"volume":18576,"rsi_14":35.19,"sma_20":218275.0,"sma_60":229916.67,"sma_120":235304.17},{"date":"2025-10-10","open":204324,"high":204324,"low":198103,"close":199060,"volume":27716,"rsi_14":28.36,"sma_20":217775.0,"sma_60":229083.33,"sma_120":235337.5},{"date":"2025-10-13","open":199539,"high":199539,"low":193797,"close":197625,"volume":20000,"rsi_14":30.16,"sma_20":217375.0,"sma_60":228083.33,"sma_120":235333.33},{"date":"2025-10-14","open":195711,"high":199060,"low":195232,"close":196189,"volume":17200,"rsi_14":29.23,"sma_20":216825.0,"sma_60":227041.67,"sma_120":235337.5},{"date":"2025-10-15","open":196189,"high":198103,"low":195232,"close":195232,"volume":17793,"rsi_14":17.24,"sma_20":216000.0,"sma_60":226050.0,"sma_120":235275.0},{"date":"2025-10-16","open":195232,"high":203846,"low":195232,"close":203367,"volume":17544,"rsi_14":40.3,"sma_20":215400.0,"sma_60":225283.33,"sma_120":235304.17},{"date":"2025-10-17","open":201453,"high":205281,"low":200974,"close":201453,"volume":13650,"rsi_14":38.03,"sma_20":214775.0,"sma_60":224600.0,"sma_120":235287.5},{"date":"2025-10-20","open":201931,"high":202410,"low":197625,"close":201453,"volume":9769,"rsi_14":36.23,"sma_20":214175.0,"sma_60":223866.67,"sma_120":235295.83},{"date":"2025-10-21","open":204324,"high":205281,"low":200017,"close":202889,"volume":11180,"rsi_14":41.18,"sma_20":213825.0,"sma_60":223058.33,"sma_120":235300.0},{"date":"2025-10-22","open":201931,"high":208152,"low":200974,"close":208152,"volume":9671,"rsi_14":49.37,"sma_20":213775.0,"sma_60":222441.67,"sma_120":235366.67},{"date":"2025-10-23","open":206238,"high":208152,"low":203846,"close":204324,"volume":7293,"rsi_14":48.75,"sma_20":213300.0,"sma_60":221800.0,"sma_120":235387.5},{"date":"2025-10-24","open":205760,"high":211980,"low":205760,"close":210545,"volume":14762,"rsi_14":54.44,"sma_20":213350.0,"sma_60":221258.33,"sma_120":235462.5},{"date":"2025-10-27","open":212459,"high":215808,"low":211502,"close":213894,"volume":14367,"rsi_14":60.22,"sma_20":213575.0,"sma_60":220766.67,"sma_120":235545.83},{"date":"2025-10-28","open":212937,"high":213894,"low":209588,"close":210545,"volume":8306,"rsi_14":57.73,"sma_20":213575.0,"sma_60":220316.67,"sma_120":235441.67},{"date":"2025-10-29","open":211023,"high":211023,"low":206717,"close":209588,"volume":12670,"rsi_14":54.26,"sma_20":213625.0,"sma_60":220016.67,"sma_120":235266.67},{"date":"2025-10-30","open":207195,"high":209109,"low":201932,"close":201932,"volume":17336,"rsi_14":53.12,"sma_20":213275.0,"sma_60":219566.67,"sma_120":235045.83},{"date":"2025-10-31","open":204324,"high":204324,"low":197146,"close":199060,"volume":16294,"rsi_14":51.52,"sma_20":212950.0,"sma_60":219100.0,"sma_120":234787.5},{"date":"2025-11-03","open":199539,"high":202889,"low":195232,"close":196668,"volume":21638,"rsi_14":50.5,"sma_20":212425.0,"sma_60":218766.67,"sma_120":234508.33},{"date":"2025-11-04","open":197146,"high":205281,"low":195232,"close":199060,"volume":17417,"rsi_14":53.85,"sma_20":212125.0,"sma_60":218425.0,"sma_120":234250.0},{"date":"2025-11-05","open":203367,"high":203367,"low":192840,"close":194275,"volume":23015,"rsi_14":40.21,"sma_20":211650.0,"sma_60":218000.0,"sma_120":233966.67},{"date":"2025-11-06","open":196189,"high":196668,"low":192840,"close":194275,"volume":12069,"rsi_14":41.94,"sma_20":211050.0,"sma_60":217508.33,"sma_120":233662.5},{"date":"2025-11-07","open":194275,"high":194754,"low":190447,"close":191404,"volume":18260,"rsi_14":39.39,"sma_20":210650.0,"sma_60":216975.0,"sma_120":233333.33},{"date":"2025-11-10","open":193318,"high":200974,"low":191404,"close":200496,"volume":13158,"rsi_14":47.83,"sma_20":210800.0,"sma_60":216608.33,"sma_120":233083.33},{"date":"2025-11-11","open":199060,"high":208152,"low":199060,"close":201932,"volume":18637,"rsi_14":43.93,"sma_20":211100.0,"sma_60":216308.33,"sma_120":232775.0},{"date":"2025-11-12","open":203846,"high":214373,"low":202889,"close":212459,"volume":32370,"rsi_14":57.02,"sma_20":212000.0,"sma_60":216208.33,"sma_120":232537.5},{"date":"2025-11-13","open":210545,"high":217244,"low":210066,"close":217244,"volume":23992,"rsi_14":55.93,"sma_20":212725.0,"sma_60":216183.33,"sma_120":232437.5},{"date":"2025-11-14","open":213894,"high":218201,"low":211023,"close":212459,"volume":18517,"rsi_14":48.76,"sma_20":213300.0,"sma_60":216108.33,"sma_120":232345.83},{"date":"2025-11-17","open":213416,"high":214851,"low":207674,"close":211502,"volume":12613,"rsi_14":50.86,"sma_20":213825.0,"sma_60":216025.0,"sma_120":232241.67},{"date":"2025-11-18","open":210545,"high":213894,"low":205760,"close":205760,"volume":7752,"rsi_14":46.83,"sma_20":213975.0,"sma_60":215850.0,"sma_120":232108.33},{"date":"2025-11-19","open":208631,"high":209109,"low":202410,"close":203846,"volume":7293,"rsi_14":51.75,"sma_20":213750.0,"sma_60":215683.33,"sma_120":231929.17},{"date":"2025-11-20","open":204324,"high":212459,"low":204324,"close":210545,"volume":10759,"rsi_14":59.84,"sma_20":214075.0,"sma_60":215625.0,"sma_120":231712.5},{"date":"2025-11-21","open":205760,"high":217244,"low":203846,"close":212459,"volume":19355,"rsi_14":63.64,"sma_20":214175.0,"sma_60":215683.33,"sma_120":231437.5},{"date":"2025-11-24","open":211502,"high":215808,"low":209109,"close":209588,"volume":13009,"rsi_14":59.02,"sma_20":213950.0,"sma_60":215600.0,"sma_120":231162.5},{"date":"2025-11-25","open":212459,"high":216287,"low":209109,"close":212459,"volume":11550,"rsi_14":66.1,"sma_20":214050.0,"sma_60":215566.67,"sma_120":230879.17},{"date":"2025-11-26","open":214373,"high":216765,"low":206717,"close":210545,"volume":16973,"rsi_14":63.93,"sma_20":214100.0,"sma_60":215550.0,"sma_120":230687.5},{"date":"2025-11-27","open":209109,"high":215330,"low":209109,"close":211502,"volume":5439,"rsi_14":67.8,"sma_20":214600.0,"sma_60":215566.67,"sma_120":230525.0},{"date":"2025-11-28","open":211502,"high":212459,"low":210066,"close":211980,"volume":6774,"rsi_14":62.0,"sma_20":215275.0,"sma_60":215608.33,"sma_120":230270.83},{"date":"2025-12-01","open":212459,"high":214851,"low":210066,"close":210545,"volume":5599,"rsi_14":59.0,"sma_20":216000.0,"sma_60":215691.67,"sma_120":230037.5},{"date":"2025-12-02","open":211980,"high":215808,"low":210066,"close":215808,"volume":12601,"rsi_14":53.93,"sma_20":216875.0,"sma_60":215850.0,"sma_120":229850.0},{"date":"2025-12-03","open":214851,"high":217244,"low":213894,"close":216287,"volume":4774,"rsi_14":48.75,"sma_20":218025.0,"sma_60":216008.33,"sma_120":229608.33},{"date":"2025-12-04","open":214373,"high":216765,"low":213894,"close":216765,"volume":4273,"rsi_14":56.34,"sma_20":219200.0,"sma_60":216175.0,"sma_120":229329.17},{"date":"2025-12-05","open":214851,"high":219636,"low":213894,"close":218679,"volume":18328,"rsi_14":60.27,"sma_20":220625.0,"sma_60":216350.0,"sma_120":229095.83},{"date":"2025-12-08","open":220115,"high":222507,"low":216287,"close":218201,"volume":10227,"rsi_14":70.97,"sma_20":221550.0,"sma_60":216575.0,"sma_120":228920.83},{"date":"2025-12-09","open":220115,"high":220115,"low":212459,"close":214851,"volume":13298,"rsi_14":67.69,"sma_20":222225.0,"sma_60":216716.67,"sma_120":228683.33},{"date":"2025-12-10","open":214851,"high":215330,"low":209588,"close":210066,"volume":11352,"rsi_14":49.18,"sma_20":222100.0,"sma_60":216700.0,"sma_120":228441.67},{"date":"2025-12-11","open":212459,"high":221311,"low":211023,"close":220593,"volume":36357,"rsi_14":60.76,"sma_20":222275.0,"sma_60":216800.0,"sma_120":228266.67},{"date":"2025-12-12","open":221550,"high":222986,"low":217244,"close":221072,"volume":15997,"rsi_14":66.22,"sma_20":222725.0,"sma_60":216933.33,"sma_120":228058.33},{"date":"2025-12-15","open":220593,"high":228250,"low":218201,"close":222986,"volume":19520,"rsi_14":65.28,"sma_20":223325.0,"sma_60":217108.33,"sma_120":227895.83},{"date":"2025-12-16","open":223464,"high":224900,"low":220115,"close":220593,"volume":20076,"rsi_14":64.38,"sma_20":224100.0,"sma_60":217300.0,"sma_120":227754.17},{"date":"2025-12-17","open":221072,"high":226814,"low":221072,"close":224422,"volume":14451,"rsi_14":67.09,"sma_20":225175.0,"sma_60":217566.67,"sma_120":227558.33},{"date":"2025-12-18","open":221072,"high":229207,"low":218201,"close":226336,"volume":27621,"rsi_14":68.29,"sma_20":226000.0,"sma_60":217791.67,"sma_120":227412.5},{"date":"2025-12-19","open":228250,"high":228728,"low":223943,"close":225857,"volume":13428,"rsi_14":70.0,"sma_20":226700.0,"sma_60":218075.0,"sma_120":227287.5},{"date":"2025-12-22","open":226336,"high":228728,"low":224421,"close":227771,"volume":12835,"rsi_14":67.12,"sma_20":227650.0,"sma_60":218391.67,"sma_120":227220.83},{"date":"2025-12-23","open":227293,"high":230642,"low":226814,"close":227771,"volume":17210,"rsi_14":66.67,"sma_20":228450.0,"sma_60":218691.67,"sma_120":227120.83},{"date":"2025-12-24","open":229685,"high":230164,"low":226814,"close":227293,"volume":11210,"rsi_14":65.28,"sma_20":229325.0,"sma_60":219016.67,"sma_120":226962.5},{"date":"2025-12-26","open":228250,"high":229685,"low":223464,"close":224900,"volume":17135,"rsi_14":58.9,"sma_20":230025.0,"sma_60":219300.0,"sma_120":226637.5},{"date":"2025-12-29","open":226000,"high":228500,"low":221000,"close":223000,"volume":25272,"rsi_14":44.79,"sma_20":230100.0,"sma_60":219441.67,"sma_120":226208.33},{"date":"2025-12-30","open":222000,"high":225000,"low":221000,"close":222500,"volume":12987,"rsi_14":47.78,"sma_20":230225.0,"sma_60":219550.0,"sma_120":225850.0},{"date":"2026-01-02","open":221500,"high":222000,"low":214000,"close":214000,"volume":18910,"rsi_14":44.33,"sma_20":229650.0,"sma_60":219550.0,"sma_120":225483.33},{"date":"2026-01-05","open":215500,"high":221000,"low":212000,"close":212500,"volume":13552,"rsi_14":26.92,"sma_20":228975.0,"sma_60":219550.0,"sma_120":225095.83},{"date":"2026-01-06","open":214000,"high":214500,"low":211000,"close":212500,"volume":14065,"rsi_14":25.97,"sma_20":228275.0,"sma_60":219508.33,"sma_120":224712.5},{"date":"2026-01-07","open":211500,"high":230500,"low":209500,"close":224500,"volume":38778,"rsi_14":41.24,"sma_20":228075.0,"sma_60":219783.33,"sma_120":224433.33},{"date":"2026-01-08","open":219000,"high":226000,"low":216500,"close":222500,"volume":18109,"rsi_14":41.67,"sma_20":227800.0,"sma_60":220050.0,"sma_120":224066.67},{"date":"2026-01-09","open":222000,"high":231500,"low":220000,"close":229000,"volume":22925,"rsi_14":44.55,"sma_20":228025.0,"sma_60":220450.0,"sma_120":223745.83},{"date":"2026-01-12","open":228000,"high":240000,"low":228000,"close":237000,"volume":39721,"rsi_14":50.44,"sma_20":228900.0,"sma_60":221000.0,"sma_120":223525.0},{"date":"2026-01-13","open":236500,"high":237250,"low":229000,"close":234500,"volume":16991,"rsi_14":48.72,"sma_20":229100.0,"sma_60":221366.67,"sma_120":223325.0},{"date":"2026-01-14","open":235500,"high":240500,"low":232500,"close":238000,"volume":24604,"rsi_14":50.0,"sma_20":229450.0,"sma_60":221825.0,"sma_120":223212.5},{"date":"2026-01-15","open":237000,"high":267000,"low":236500,"close":265500,"volume":92410,"rsi_14":65.71,"sma_20":231075.0,"sma_60":222741.67,"sma_120":223304.17},{"date":"2026-01-16","open":269000,"high":309500,"low":269000,"close":288000,"volume":156135,"rsi_14":74.77,"sma_20":236625.0,"sma_60":225183.33,"sma_120":223533.33},{"date":"2026-01-19","open":289000,"high":299500,"low":285500,"close":293000,"volume":49070,"rsi_14":85.0,"sma_20":239450.0,"sma_60":226508.33,"sma_120":223854.17},{"date":"2026-01-20","open":288500,"high":294750,"low":286500,"close":292000,"volume":30584,"rsi_14":84.58,"sma_20":242250.0,"sma_60":227708.33,"sma_120":224187.5},{"date":"2026-01-21","open":305000,"high":379500,"low":299000,"close":379500,"volume":216123,"rsi_14":96.1,"sma_20":249325.0,"sma_60":230308.33,"sma_120":225245.83},{"date":"2026-01-22","open":403000,"high":405000,"low":371500,"close":388500,"volume":107540,"rsi_14":97.06,"sma_20":256850.0,"sma_60":233116.67,"sma_120":226375.0},{"date":"2026-01-23","open":382500,"high":386000,"low":344500,"close":363000,"volume":111888,"rsi_14":85.41,"sma_20":263125.0,"sma_60":235516.67,"sma_120":227341.67},{"date":"2026-01-26","open":360500,"high":378500,"low":356500,"close":360500,"volume":53746,"rsi_14":83.5,"sma_20":269400.0,"sma_60":238008.33,"sma_120":228370.83},{"date":"2026-01-27","open":374500,"high":390000,"low":371000,"close":378500,"volume":73712,"rsi_14":85.62,"sma_20":277175.0,"sma_60":240850.0,"sma_120":229541.67},{"date":"2026-01-28","open":393000,"high":398500,"low":384000,"close":386500,"volume":60546,"rsi_14":85.71,"sma_20":285375.0,"sma_60":243866.67,"sma_120":230795.83},{"date":"2026-01-29","open":385000,"high":401000,"low":374500,"close":395000,"volume":46341,"rsi_14":85.75,"sma_20":294425.0,"sma_60":246983.33,"sma_120":232208.33},{"date":"2026-01-30","open":391500,"high":397000,"low":375500,"close":377500,"volume":39061,"rsi_14":80.3,"sma_20":302675.0,"sma_60":249891.67,"sma_120":233450.0},{"date":"2026-02-02","open":362500,"high":380000,"low":360000,"close":369000,"volume":48395,"rsi_14":77.18,"sma_20":310500.0,"sma_60":252658.33,"sma_120":234620.83},{"date":"2026-02-03","open":378000,"high":417000,"low":376500,"close":414500,"volume":70635,"rsi_14":78.76,"sma_20":320000.0,"sma_60":256233.33,"sma_120":236137.5},{"date":"2026-02-04","open":410500,"high":414000,"low":388500,"close":392000,"volume":36296,"rsi_14":70.08,"sma_20":328475.0,"sma_60":257966.67,"sma_120":237470.83},{"date":"2026-02-05","open":384000,"high":394500,"low":376500,"close":387000,"volume":38766,"rsi_14":68.75,"sma_20":336375.0,"sma_60":260925.0,"sma_120":238766.67},{"date":"2026-02-06","open":375000,"high":390000,"low":371500,"close":385000,"volume":22332,"rsi_14":67.62,"sma_20":343775.0,"sma_60":263825.0,"sma_120":240066.67},{"date":"2026-02-09","open":392000,"high":401000,"low":387500,"close":395500,"volume":25540,"rsi_14":69.13,"sma_20":351825.0,"sma_60":266716.67,"sma_120":241462.5},{"date":"2026-02-10","open":399500,"high":399500,"low":380000,"close":381000,"volume":23404,"rsi_14":50.38,"sma_20":358975.0,"sma_60":269283.33,"sma_120":242733.33},{"date":"2026-02-11","open":390000,"high":408000,"low":385500,"close":400000,"volume":45233,"rsi_14":52.77,"sma_20":365700.0,"sma_60":272250.0,"sma_120":244179.17},{"date":"2026-02-12","open":405500,"high":406000,"low":391000,"close":402500,"volume":36770,"rsi_14":60.7,"sma_20":371425.0,"sma_60":275275.0,"sma_120":245650.0},{"date":"2026-02-13","open":401000,"high":408000,"low":389500,"close":404000,"volume":30849,"rsi_14":61.85,"sma_20":377225.0,"sma_60":278425.0,"sma_120":247137.5},{"date":"2026-02-19","open":409500,"high":412000,"low":398500,"close":400500,"volume":22166,"rsi_14":56.51,"sma_20":382600.0,"sma_60":281550.0,"sma_120":248616.67},{"date":"2026-02-20","open":400500,"high":402500,"low":390500,"close":393500,"volume":32543,"rsi_14":52.08,"sma_20":387675.0,"sma_60":284441.67,"sma_120":250033.33},{"date":"2026-02-23","open":393500,"high":394000,"low":380500,"close":384500,"volume":26627,"rsi_14":46.88,"sma_20":387925.0,"sma_60":287150.0,"sma_120":251416.67},{"date":"2026-02-24","open":385500,"high":391000,"low":374500,"close":378000,"volume":31612,"rsi_14":50.16,"sma_20":387400.0,"sma_60":289800.0,"sma_120":252700.0},{"date":"2026-02-25","open":380000,"high":424000,"low":378000,"close":414500,"volume":63719,"rsi_14":62.26,"sma_20":389975.0,"sma_60":293008.33,"sma_120":254287.5},{"date":"2026-02-26","open":421000,"high":438000,"low":410500,"close":418000,"volume":48145,"rsi_14":51.22,"sma_20":393250.0,"sma_60":314783.33,"sma_120":270658.33},{"date":"2026-02-27","open":413500,"high":440000,"low":412000,"close":425500,"volume":56735,"rsi_14":63.04,"sma_20":395200.0,"sma_60":299716.67,"sma_120":257641.67},{"date":"2026-03-03","open":417000,"high":417500,"low":386500,"close":388000,"volume":53031,"rsi_14":50.31,"sma_20":395275.0,"sma_60":302491.67,"sma_120":259050.0},{"date":"2026-03-04","open":379000,"high":379000,"low":318500,"close":322000,"volume":61393,"rsi_14":36.0,"sma_20":391625.0,"sma_60":304191.67,"sma_120":259941.67},{"date":"2026-03-05","open":353500,"high":360000,"low":333500,"close":335500,"volume":30842,"rsi_14":36.84,"sma_20":389525.0,"sma_60":306025.0,"sma_120":260937.5},{"date":"2026-03-06","open":332500,"high":340500,"low":313500,"close":327000,"volume":45241,"rsi_14":37.84,"sma_20":387425.0,"sma_60":307708.33,"sma_120":261858.33},{"date":"2026-03-09","open":305000,"high":308000,"low":290000,"close":305500,"volume":36972,"rsi_14":28.95,"sma_20":381975.0,"sma_60":309025.0,"sma_120":262600.0},{"date":"2026-03-10","open":325000,"high":334500,"low":316500,"close":330000,"volume":29531,"rsi_14":35.29,"sma_20":378875.0,"sma_60":310716.67,"sma_120":263533.33},{"date":"2026-03-11","open":338000,"high":381500,"low":331000,"close":360000,"volume":63894,"rsi_14":42.0,"sma_20":377525.0,"sma_60":312916.67,"sma_120":264745.83},{"date":"2026-03-12","open":357000,"high":366000,"low":345000,"close":350500,"volume":20193,"rsi_14":41.1,"sma_20":375800.0,"sma_60":315016.67,"sma_120":265866.67},{"date":"2026-03-13","open":340000,"high":360000,"low":335000,"close":345500,"volume":16934,"rsi_14":41.4,"sma_20":373300.0,"sma_60":317116.67,"sma_120":266908.33},{"date":"2026-03-16","open":338000,"high":353000,"low":332000,"close":333500,"volume":27471,"rsi_14":40.96,"sma_20":370925.0,"sma_60":338583.33,"sma_120":282483.33},{"date":"2026-03-17","open":339000,"high":367500,"low":339000,"close":348000,"volume":36569,"rsi_14":44.83,"sma_20":368325.0,"sma_60":320783.33,"sma_120":268858.33},{"date":"2026-03-18","open":360000,"high":410500,"low":347000,"close":394500,"volume":81816,"rsi_14":46.67,"sma_20":367925.0,"sma_60":323475.0,"sma_120":270291.67},{"date":"2026-03-19","open":388500,"high":403500,"low":384000,"close":388500,"volume":49291,"rsi_14":45.12,"sma_20":367150.0,"sma_60":326108.33,"sma_120":271704.17},{"date":"2026-03-20","open":400000,"high":400000,"low":365500,"close":367000,"volume":39097,"rsi_14":40.76,"sma_20":365475.0,"sma_60":328316.67,"sma_120":272941.67},{"date":"2026-03-23","open":357000,"high":393000,"low":348500,"close":381000,"volume":66806,"rsi_14":48.81,"sma_20":364850.0,"sma_60":330725.0,"sma_120":274258.33},{"date":"2026-03-24","open":400000,"high":405000,"low":375000,"close":392000,"volume":40532,"rsi_14":64.71,"sma_20":365225.0,"sma_60":333325.0,"sma_120":275700.0},{"date":"2026-03-25","open":402000,"high":402500,"low":382000,"close":385000,"volume":30353,"rsi_14":60.69,"sma_20":365575.0,"sma_60":335775.0,"sma_120":277083.33},{"date":"2026-03-26","open":389500,"high":403000,"low":384000,"close":389500,"volume":35949,"rsi_14":63.74,"sma_20":364325.0,"sma_60":338300.0,"sma_120":278495.83},{"date":"2026-03-27","open":383500,"high":417500,"low":377000,"close":401500,"volume":47944,"rsi_14":72.02,"sma_20":363500.0,"sma_60":341033.33,"sma_120":280025.0},{"date":"2026-03-30","open":385500,"high":385500,"low":363500,"close":379500,"volume":38805,"rsi_14":61.48,"sma_20":361200.0,"sma_60":343441.67,"sma_120":281370.83},{"date":"2026-03-31","open":369000,"high":395000,"low":364000,"close":379000,"volume":31071,"rsi_14":55.11,"sma_20":360750.0,"sma_60":346041.67,"sma_120":282741.67},{"date":"2026-04-01","open":390500,"high":409000,"low":382500,"close":400000,"volume":35821,"rsi_14":62.53,"sma_20":364650.0,"sma_60":349000.0,"sma_120":284275.0},{"date":"2026-04-02","open":396000,"high":401500,"low":363000,"close":366500,"volume":34317,"rsi_14":54.65,"sma_20":366200.0,"sma_60":351541.67,"sma_120":285545.83},{"date":"2026-04-03","open":375500,"high":397500,"low":373000,"close":376000,"volume":30631,"rsi_14":59.51,"sma_20":368650.0,"sma_60":354266.67,"sma_120":286908.33},{"date":"2026-04-06","open":387500,"high":417500,"low":387500,"close":406500,"volume":51118,"rsi_14":62.21,"sma_20":373700.0,"sma_60":357500.0,"sma_120":288504.17},{"date":"2026-04-07","open":401000,"high":401500,"low":387000,"close":389500,"volume":22610,"rsi_14":48.81,"sma_20":376675.0,"sma_60":360250.0,"sma_120":290016.67},{"date":"2026-04-08","open":409500,"high":414500,"low":395000,"close":409000,"volume":36400,"rsi_14":54.59,"sma_20":379125.0,"sma_60":363358.33,"sma_120":291704.17},{"date":"2026-04-09","open":417000,"high":464000,"low":411000,"close":454000,"volume":92726,"rsi_14":67.61,"sma_20":384300.0,"sma_60":367108.33,"sma_120":293779.17},{"date":"2026-04-10","open":458000,"high":465500,"low":450000,"close":464000,"volume":42647,"rsi_14":67.08,"sma_20":390225.0,"sma_60":370891.67,"sma_120":295945.83},{"date":"2026-04-13","open":466500,"high":509000,"low":461500,"close":502000,"volume":71768,"rsi_14":70.37,"sma_20":398650.0,"sma_60":375350.0,"sma_120":298358.33},{"date":"2026-04-14","open":512000,"high":513000,"low":488000,"close":496000,"volume":43227,"rsi_14":70.63,"sma_20":406050.0,"sma_60":379650.0,"sma_120":300737.5},{"date":"2026-04-15","open":499000,"high":527000,"low":487000,"close":500000,"volume":70935,"rsi_14":70.58,"sma_20":411325.0,"sma_60":383558.33,"sma_120":303150.0},{"date":"2026-04-16","open":510000,"high":522000,"low":492000,"close":500000,"volume":51377,"rsi_14":69.2,"sma_20":416900.0,"sma_60":387091.67,"sma_120":305550.0},{"date":"2026-04-17","open":499000,"high":499500,"low":484500,"close":487500,"volume":41013,"rsi_14":71.86,"sma_20":422925.0,"sma_60":390333.33,"sma_120":307800.0},{"date":"2026-04-20","open":487500,"high":530000,"low":484000,"close":525000,"volume":50224,"rsi_14":75.7,"sma_20":430125.0,"sma_60":394216.67,"sma_120":310395.83},{"date":"2026-04-21","open":526000,"high":537000,"low":515000,"close":527000,"volume":41453,"rsi_14":73.96,"sma_20":436875.0,"sma_60":396675.0,"sma_120":312954.17},{"date":"2026-04-22","open":530000,"high":544000,"low":518000,"close":531000,"volume":31727,"rsi_14":84.93,"sma_20":444175.0,"sma_60":399050.0,"sma_120":315516.67},{"date":"2026-04-23","open":555000,"high":555000,"low":518000,"close":530000,"volume":34045,"rsi_14":83.92,"sma_20":451200.0,"sma_60":401833.33,"sma_120":318100.0},{"date":"2026-04-24","open":531000,"high":557000,"low":524000,"close":530000,"volume":40114,"rsi_14":81.42,"sma_20":457625.0,"sma_60":404658.33,"sma_120":320691.67},{"date":"2026-04-27","open":550000,"high":555000,"low":481500,"close":517000,"volume":89943,"rsi_14":83.12,"sma_20":464500.0,"sma_60":406966.67,"sma_120":323241.67},{"date":"2026-04-28","open":518000,"high":548000,"low":518000,"close":535000,"volume":47081,"rsi_14":82.98,"sma_20":472300.0,"sma_60":409441.67,"sma_120":325966.67},{"date":"2026-04-29","open":532000,"high":550000,"low":525000,"close":533000,"volume":37223,"rsi_14":76.69,"sma_20":478950.0,"sma_60":411741.67,"sma_120":340745.83},{"date":"2026-04-30","open":528000,"high":529000,"low":511000,"close":518000,"volume":31956,"rsi_14":60.09,"sma_20":511375.0,"sma_60":436991.67,"sma_120":401045.83},{"date":"2026-05-04","open":525000,"high":528000,"low":507000,"close":512000,"volume":31876,"rsi_14":54.13,"sma_20":493325.0,"sma_60":416466.67,"sma_120":333854.17},{"date":"2026-05-06","open":507000,"high":517000,"low":495000,"close":505000,"volume":35244,"rsi_14":53.69,"sma_20":498250.0,"sma_60":417975.0,"sma_120":336370.83},{"date":"2026-05-07","open":510000,"high":514000,"low":480000,"close":483000,"volume":37860,"rsi_14":43.93,"sma_20":502925.0,"sma_60":419491.67,"sma_120":338729.17},{"date":"2026-05-08","open":483500,"high":502000,"low":482500,"close":488500,"volume":24358,"rsi_14":46.05,"sma_20":506900.0,"sma_60":421183.33,"sma_120":341054.17},{"date":"2026-05-11","open":485500,"high":486500,"low":453500,"close":469500,"volume":60145,"rsi_14":44.08,"sma_20":507675.0,"sma_60":422591.67,"sma_120":343208.33},{"date":"2026-05-12","open":470000,"high":477500,"low":444500,"close":460000,"volume":44769,"rsi_14":23.79,"sma_20":507475.0,"sma_60":423666.67,"sma_120":345191.67},{"date":"2026-05-13","open":464000,"high":464000,"low":443500,"close":448500,"volume":32530,"rsi_14":20.6,"sma_20":504800.0,"sma_60":424791.67,"sma_120":347037.5},{"date":"2026-05-14","open":455500,"high":470000,"low":445000,"close":465000,"volume":21653,"rsi_14":27.4,"sma_20":503250.0,"sma_60":425875.0,"sma_120":349062.5},{"date":"2026-05-15","open":469000,"high":475000,"low":431000,"close":440000,"volume":29468,"rsi_14":23.53,"sma_20":500250.0,"sma_60":426500.0,"sma_120":350887.5},{"date":"2026-05-18","open":427000,"high":433000,"low":404000,"close":422000,"volume":44817,"rsi_14":21.28,"sma_20":496350.0,"sma_60":426800.0,"sma_120":352612.5},{"date":"2026-05-19","open":430000,"high":432000,"low":395500,"close":403500,"volume":34045,"rsi_14":20.67,"sma_20":492150.0,"sma_60":426850.0,"sma_120":354200.0},{"date":"2026-05-20","open":400000,"high":403500,"low":372500,"close":384000,"volume":29728,"rsi_14":11.28,"sma_20":485100.0,"sma_60":426691.67,"sma_120":355566.67},{"date":"2026-05-21","open":393500,"high":400000,"low":385500,"close":395000,"volume":31405,"rsi_14":16.18,"sma_20":478500.0,"sma_60":426866.67,"sma_120":357008.33},{"date":"2026-05-22","open":403500,"high":443500,"low":403500,"close":423000,"volume":47170,"rsi_14":28.11,"sma_20":473100.0,"sma_60":427616.67,"sma_120":358708.33},{"date":"2026-05-26","open":435500,"high":440000,"low":402000,"close":403500,"volume":37231,"rsi_14":26.46,"sma_20":466775.0,"sma_60":427433.33,"sma_120":360220.83},{"date":"2026-05-27","open":403500,"high":404000,"low":380000,"close":382000,"volume":38856,"rsi_14":24.9,"sma_20":459375.0,"sma_60":426833.33,"sma_120":361570.83},{"date":"2026-05-28","open":382000,"high":384500,"low":356000,"close":371000,"volume":27183,"rsi_14":26.07,"sma_20":452075.0,"sma_60":425925.0,"sma_120":362820.83},{"date":"2026-05-29","open":374500,"high":378000,"low":353000,"close":363500,"volume":33263,"rsi_14":23.52,"sma_20":443500.0,"sma_60":425516.67,"sma_120":364004.17},{"date":"2026-06-01","open":363500,"high":391000,"low":352500,"close":369000,"volume":32279,"rsi_14":27.42,"sma_20":435300.0,"sma_60":426300.0,"sma_120":365245.83},{"date":"2026-06-02","open":368000,"high":406500,"low":352500,"close":356000,"volume":19091,"rsi_14":26.99,"sma_20":427200.0,"sma_60":426641.67,"sma_120":366333.33},{"date":"2026-06-04","open":356500,"high":366500,"low":351000,"close":352500,"volume":20605,"rsi_14":27.98,"sma_20":419225.0,"sma_60":427066.67,"sma_120":367387.5},{"date":"2026-06-05","open":357500,"high":357500,"low":332000,"close":340500,"volume":31630,"rsi_14":20.84,"sma_20":411000.0,"sma_60":427650.0,"sma_120":368337.5},{"date":"2026-06-08","open":311500,"high":323500,"low":305000,"close":313500,"volume":34102,"rsi_14":20.65,"sma_20":402525.0,"sma_60":427375.0,"sma_120":369045.83},{"date":"2026-06-09","open":315500,"high":333500,"low":314500,"close":324500,"volume":21354,"rsi_14":26.62,"sma_20":394325.0,"sma_60":426783.33,"sma_120":369850.0},{"date":"2026-06-10","open":316000,"high":333000,"low":314000,"close":328000,"volume":18071,"rsi_14":30.49,"sma_20":387250.0,"sma_60":426408.33,"sma_120":370712.5},{"date":"2026-06-11","open":320000,"high":333500,"low":317500,"close":324500,"volume":36261,"rsi_14":33.24,"sma_20":380475.0,"sma_60":426058.33,"sma_120":371587.5},{"date":"2026-06-12","open":336000,"high":351500,"low":332000,"close":336500,"volume":25384,"rsi_14":33.61,"sma_20":374875.0,"sma_60":426108.33,"sma_120":372470.83},{"date":"2026-06-15","open":364000,"high":370000,"low":353000,"close":360500,"volume":22543,"rsi_14":32.09,"sma_20":369650.0,"sma_60":426316.67,"sma_120":373550.0},{"date":"2026-06-16","open":368500,"high":368500,"low":352000,"close":354500,"volume":16179,"rsi_14":34.78,"sma_20":365375.0,"sma_60":425650.0,"sma_120":374562.5},{"date":"2026-06-17","open":354500,"high":360500,"low":347500,"close":353000,"volume":17108,"rsi_14":57.06,"sma_20":348725.0,"sma_60":421908.33,"sma_120":381470.83},{"date":"2026-06-18","open":349500,"high":350000,"low":315000,"close":323000,"volume":40561,"rsi_14":35.0,"sma_20":357900.0,"sma_60":424325.0,"sma_120":376320.83},{"date":"2026-06-19","open":322500,"high":323000,"low":287500,"close":293500,"volume":44193,"rsi_14":30.77,"sma_20":353375.0,"sma_60":422866.67,"sma_120":376795.83},{"date":"2026-06-22","open":293500,"high":296000,"low":280000,"close":287500,"volume":28820,"rsi_14":27.67,"sma_20":348000.0,"sma_60":421125.0,"sma_120":377225.0},{"date":"2026-06-23","open":288500,"high":289000,"low":268500,"close":272000,"volume":30772,"rsi_14":27.3,"sma_20":340450.0,"sma_60":419241.67,"sma_120":377508.33},{"date":"2026-06-24","open":267000,"high":283500,"low":264000,"close":281500,"volume":29526,"rsi_14":31.41,"sma_20":334350.0,"sma_60":417441.67,"sma_120":377870.83},{"date":"2026-06-25","open":280000,"high":287500,"low":274000,"close":278000,"volume":19019,"rsi_14":32.88,"sma_20":329150.0,"sma_60":415383.33,"sma_120":378208.33},{"date":"2026-06-26","open":278000,"high":278000,"low":255000,"close":263500,"volume":20414,"rsi_14":35.29,"sma_20":323775.0,"sma_60":413450.0,"sma_120":378445.83},{"date":"2026-06-29","open":260500,"high":281000,"low":260500,"close":281000,"volume":14652,"rsi_14":37.68,"sma_20":319650.0,"sma_60":411816.67,"sma_120":378929.17},{"date":"2026-06-30","open":283500,"high":285000,"low":269000,"close":272000,"volume":13696,"rsi_14":34.62,"sma_20":314800.0,"sma_60":409683.33,"sma_120":379341.67},{"date":"2026-07-01","open":280000,"high":291500,"low":274500,"close":290500,"volume":20996,"rsi_14":41.37,"sma_20":311525.0,"sma_60":408416.67,"sma_120":379979.17},{"date":"2026-07-02","open":290000,"high":293500,"low":273500,"close":283000,"volume":18797,"rsi_14":36.1,"sma_20":308050.0,"sma_60":406866.67,"sma_120":380566.67},{"date":"2026-07-03","open":280500,"high":284000,"low":267500,"close":277500,"volume":14502,"rsi_14":26.15,"sma_20":304900.0,"sma_60":404716.67,"sma_120":381108.33},{"date":"2026-07-06","open":287000,"high":292500,"low":270000,"close":280000,"volume":13225,"rsi_14":28.15,"sma_20":303225.0,"sma_60":402891.67,"sma_120":381570.83},{"date":"2026-07-07","open":280500,"high":285000,"low":271000,"close":279000,"volume":11488,"rsi_14":28.24,"sma_20":300950.0,"sma_60":400725.0,"sma_120":382041.67},{"date":"2026-07-08","open":276000,"high":281500,"low":263000,"close":268000,"volume":13756,"rsi_14":31.79,"sma_20":297950.0,"sma_60":397625.0,"sma_120":382366.67},{"date":"2026-07-09","open":263000,"high":272000,"low":261000,"close":272000,"volume":18614,"rsi_14":41.43,"sma_20":295325.0,"sma_60":394425.0,"sma_120":382658.33},{"date":"2026-07-10","open":271000,"high":291500,"low":271000,"close":283000,"volume":14299,"rsi_14":48.28,"sma_20":292650.0,"sma_60":390775.0,"sma_120":383062.5},{"date":"2026-07-13","open":281000,"high":292000,"low":267500,"close":272000,"volume":11887,"rsi_14":50.0,"sma_20":288225.0,"sma_60":387041.67,"sma_120":383345.83},{"date":"2026-07-14","open":278000,"high":279500,"low":265000,"close":272000,"volume":14798,"rsi_14":45.92,"sma_20":284100.0,"sma_60":383241.67,"sma_120":383400.0},{"date":"2026-07-15","open":277000,"high":287000,"low":276000,"close":283000,"volume":17181,"rsi_14":52.02,"sma_20":280600.0,"sma_60":379625.0,"sma_120":383358.33},{"date":"2026-07-16","open":283000,"high":285000,"low":270000,"close":278000,"volume":9391,"rsi_14":56.33,"sma_20":278350.0,"sma_60":376133.33,"sma_120":383233.33},{"date":"2026-07-20","open":286000,"high":310000,"low":281500,"close":298000,"volume":50548,"rsi_14":57.26,"sma_20":278575.0,"sma_60":372350.0,"sma_120":383283.33},{"date":"2026-07-21","open":295000,"high":324000,"low":288500,"close":315000,"volume":61594,"rsi_14":67.2,"sma_20":279950.0,"sma_60":368816.67,"sma_120":382745.83},{"date":"2026-07-22","open":315500,"high":323000,"low":301500,"close":304000,"volume":27517,"rsi_14":55.74,"sma_20":281550.0,"sma_60":365033.33,"sma_120":382041.67},{"date":"2026-07-23","open":304000,"high":325000,"low":303000,"close":322000,"volume":24710,"rsi_14":65.23,"sma_20":283575.0,"sma_60":361566.67,"sma_120":381700.0},{"date":"2026-07-24","open":320000,"high":331500,"low":314500,"close":321000,"volume":33085,"rsi_14":67.61,"sma_20":285725.0,"sma_60":358083.33,"sma_120":381370.83},{"date":"2026-07-27","open":329000,"high":337000,"low":319000,"close":324500,"volume":20160,"rsi_14":67.87,"sma_20":288775.0,"sma_60":354875.0,"sma_120":380920.83},{"date":"2026-07-28","open":312000,"high":321000,"low":305000,"close":312500,"volume":27385,"rsi_14":62.36,"sma_20":290350.0,"sma_60":351166.67,"sma_120":380304.17},{"date":"2026-07-29","open":312500,"high":319000,"low":275500,"close":286500,"volume":30839,"rsi_14":56.15,"sma_20":291075.0,"sma_60":347058.33,"sma_120":379400.0},{"date":"2026-07-30","open":275000,"high":306000,"low":275000,"close":298500,"volume":27124,"rsi_14":58.36,"sma_20":291475.0,"sma_60":343400.0,"sma_120":378741.67},{"date":"2026-07-31","open":299000,"high":311500,"low":291000,"close":308000,"volume":26620,"rsi_14":57.96,"sma_20":292725.0,"sma_60":340000.0,"sma_120":378233.33},{"date":"2026-08-03","open":318000,"high":325000,"low":295000,"close":314000,"volume":30369,"rsi_14":63.82,"sma_20":294550.0,"sma_60":336816.67,"sma_120":377395.83},{"date":"2026-08-04","open":312000,"high":322000,"low":293000,"close":320500,"volume":42124,"rsi_14":65.3,"sma_20":296575.0,"sma_60":334108.33,"sma_120":376800.0},{"date":"2026-08-05","open":323000,"high":343000,"low":323000,"close":330000,"volume":20221,"rsi_14":64.97,"sma_20":299125.0,"sma_60":331466.67,"sma_120":376325.0},{"date":"2026-08-06","open":329500,"high":347500,"low":328000,"close":345500,"volume":21409,"rsi_14":70.15,"sma_20":303000.0,"sma_60":329400.0,"sma_120":375995.83},{"date":"2026-08-07","open":341000,"high":343000,"low":328000,"close":339000,"volume":21924,"rsi_14":63.31,"sma_20":306350.0,"sma_60":327383.33,"sma_120":375525.0},{"date":"2026-08-10","open":337000,"high":350000,"low":330000,"close":349500,"volume":18405,"rsi_14":61.69,"sma_20":309675.0,"sma_60":325733.33,"sma_120":375262.5},{"date":"2026-08-11","open":347000,"high":348500,"low":330000,"close":331000,"volume":20166,"rsi_14":58.71,"sma_20":312625.0,"sma_60":323500.0,"sma_120":374687.5},{"date":"2026-08-12","open":331500,"high":336000,"low":316500,"close":318500,"volume":34466,"rsi_14":48.83,"sma_20":314950.0,"sma_60":321475.0,"sma_120":373987.5},{"date":"2026-08-13","open":321500,"high":323500,"low":316000,"close":323000,"volume":19436,"rsi_14":50.65,"sma_20":316950.0,"sma_60":319825.0,"sma_120":373312.5},{"date":"2026-08-14","open":322000,"high":332500,"low":320000,"close":330500,"volume":17439,"rsi_14":51.91,"sma_20":319575.0,"sma_60":318608.33,"sma_120":372729.17},{"date":"2026-08-18","open":329000,"high":331500,"low":318500,"close":322500,"volume":13158,"rsi_14":53.27,"sma_20":320800.0,"sma_60":317583.33,"sma_120":372137.5},{"date":"2026-08-19","open":315500,"high":331000,"low":310500,"close":322000,"volume":21396,"rsi_14":63.92,"sma_20":321150.0,"sma_60":316366.67,"sma_120":371616.67},{"date":"2026-08-20","open":322500,"high":329500,"low":319000,"close":320500,"volume":18338,"rsi_14":59.4,"sma_20":321975.0,"sma_60":314658.33,"sma_120":371137.5},{"date":"2026-08-21","open":316000,"high":317000,"low":305000,"close":312000,"volume":17726,"rsi_14":51.72,"sma_20":321475.0,"sma_60":313133.33,"sma_120":370283.33},{"date":"2026-08-24","open":308000,"high":318500,"low":307000,"close":317500,"volume":13648,"rsi_14":51.52,"sma_20":321300.0,"sma_60":312058.33,"sma_120":369445.83},{"date":"2026-08-25","open":312000,"high":325000,"low":305500,"close":324000,"volume":12296,"rsi_14":51.52,"sma_20":321275.0,"sma_60":311275.0,"sma_120":368600.0},{"date":"2026-08-26","open":324000,"high":327500,"low":318500,"close":327500,"volume":7962,"rsi_14":48.86,"sma_20":322025.0,"sma_60":310675.0,"sma_120":368095.83},{"date":"2026-08-27","open":329000,"high":334500,"low":322000,"close":333000,"volume":22061,"rsi_14":43.72,"sma_20":324350.0,"sma_60":310075.0,"sma_120":368187.5},{"date":"2026-08-28","open":330000,"high":347000,"low":325000,"close":346000,"volume":19961,"rsi_14":53.3,"sma_20":326725.0,"sma_60":309908.33,"sma_120":368275.0},{"date":"2026-08-31","open":342500,"high":355500,"low":339000,"close":355500,"volume":23747,"rsi_14":52.86,"sma_20":329100.0,"sma_60":309958.33,"sma_120":368512.5},{"date":"2026-09-01","open":352000,"high":366500,"low":343500,"close":345000,"volume":17420,"rsi_14":57.22,"sma_20":330650.0,"sma_60":310033.33,"sma_120":368841.67},{"date":"2026-09-02","open":343000,"high":357000,"low":338000,"close":345000,"volume":25128,"rsi_14":65.68,"sma_20":331875.0,"sma_60":310558.33,"sma_120":368966.67},{"date":"2026-09-03","open":345500,"high":364000,"low":343000,"close":354500,"volume":22044,"rsi_14":67.6,"sma_20":333100.0,"sma_60":311058.33,"sma_120":368920.83},{"date":"2026-09-04","open":355000,"high":358500,"low":342500,"close":347000,"volume":10159,"rsi_14":59.22,"sma_20":333175.0,"sma_60":311375.0,"sma_120":368891.67},{"date":"2026-09-07","open":349500,"high":353000,"low":340500,"close":348000,"volume":8714,"rsi_14":65.45,"sma_20":333625.0,"sma_60":311766.67,"sma_120":368912.5},{"date":"2026-09-08","open":348500,"high":353500,"low":333500,"close":334500,"volume":10207,"rsi_14":56.54,"sma_20":332875.0,"sma_60":311733.33,"sma_120":368920.83},{"date":"2026-09-09","open":335500,"high":346000,"low":332500,"close":342000,"volume":10307,"rsi_14":60.59,"sma_20":333425.0,"sma_60":311425.0,"sma_120":368870.83},{"date":"2026-09-10","open":336500,"high":344000,"low":328000,"close":343000,"volume":17940,"rsi_14":66.49,"sma_20":334650.0,"sma_60":311233.33,"sma_120":368441.67},{"date":"2026-09-11","open":335500,"high":344000,"low":331500,"close":341000,"volume":7642,"rsi_14":62.98,"sma_20":335550.0,"sma_60":311033.33,"sma_120":368045.83},{"date":"2026-09-14","open":337000,"high":341000,"low":330000,"close":332000,"volume":7264,"rsi_14":54.3,"sma_20":335625.0,"sma_60":311183.33,"sma_120":367754.17},{"date":"2026-09-15","open":329000,"high":331000,"low":323500,"close":326000,"volume":11019,"rsi_14":49.21,"sma_20":335800.0,"sma_60":311725.0,"sma_120":367295.83},{"date":"2026-09-16","open":325000,"high":330500,"low":319000,"close":323500,"volume":11277,"rsi_14":44.86,"sma_20":335875.0,"sma_60":312325.0,"sma_120":366725.0},{"date":"2026-09-17","open":324000,"high":329000,"low":319000,"close":324000,"volume":11135,"rsi_14":36.25,"sma_20":336050.0,"sma_60":313191.67,"sma_120":366216.67},{"date":"2026-09-18","open":325000,"high":330000,"low":324500,"close":328000,"volume":10160,"rsi_14":31.54,"sma_20":336850.0,"sma_60":313966.67,"sma_120":365704.17},{"date":"2026-09-21","open":328000,"high":328000,"low":316000,"close":319000,"volume":8746,"rsi_14":32.19,"sma_20":336925.0,"sma_60":314650.0,"sma_120":365016.67},{"date":"2026-09-22","open":321000,"high":322000,"low":305500,"close":314000,"volume":22251,"rsi_14":30.13,"sma_20":336425.0,"sma_60":315491.67,"sma_120":364470.83},{"date":"2026-09-23","open":315000,"high":316500,"low":307500,"close":311000,"volume":7460,"rsi_14":19.58,"sma_20":335600.0,"sma_60":315991.67,"sma_120":363904.17},{"date":"2026-09-28","open":309500,"high":316500,"low":306500,"close":311000,"volume":5985,"rsi_14":21.88,"sma_20":334500.0,"sma_60":316641.67,"sma_120":363162.5},{"date":"2026-09-29","open":315000,"high":315000,"low":286000,"close":290500,"volume":38430,"rsi_14":15.57,"sma_20":331725.0,"sma_60":316641.67,"sma_120":362529.17},{"date":"2026-09-30","open":290500,"high":291000,"low":277500,"close":278500,"volume":21070,"rsi_14":15.85,"sma_20":327875.0,"sma_60":316566.67,"sma_120":361716.67},{"date":"2026-10-01","open":278500,"high":281000,"low":273000,"close":275500,"volume":25282,"rsi_14":7.1,"sma_20":324400.0,"sma_60":316533.33,"sma_120":360625.0},{"date":"2026-10-02","open":275000,"high":276000,"low":270000,"close":274500,"volume":21241,"rsi_14":5.81,"sma_20":320875.0,"sma_60":316441.67,"sma_120":359666.67},{"date":"2026-10-06","open":275000,"high":296000,"low":270000,"close":291500,"volume":39059,"rsi_14":23.24,"sma_20":317725.0,"sma_60":316650.0,"sma_120":358687.5},{"date":"2026-10-07","open":289000,"high":289000,"low":278000,"close":280500,"volume":13579,"rsi_14":22.75,"sma_20":314400.0,"sma_60":316858.33,"sma_120":357241.67},{"date":"2026-10-08","open":280500,"high":282000,"low":274500,"close":277000,"volume":15113,"rsi_14":23.37,"sma_20":310850.0,"sma_60":316941.67,"sma_120":355683.33},{"date":"2026-10-12","open":274000,"high":278500,"low":268500,"close":269000,"volume":10976,"rsi_14":22.05,"sma_20":307575.0,"sma_60":316708.33,"sma_120":353741.67},{"date":"2026-10-13","open":263500,"high":269000,"low":258500,"close":268000,"volume":12760,"rsi_14":21.43,"sma_20":303875.0,"sma_60":316641.67,"sma_120":351841.67},{"date":"2026-10-14","open":268500,"high":290000,"low":268500,"close":281000,"volume":23202,"rsi_14":28.04,"sma_20":300775.0,"sma_60":316791.67,"sma_120":350016.67},{"date":"2026-10-15","open":276500,"high":276500,"low":266000,"close":270000,"volume":13947,"rsi_14":27.52,"sma_20":297225.0,"sma_60":316575.0,"sma_120":348100.0},{"date":"2026-10-16","open":276000,"high":276000,"low":269500,"close":270500,"volume":10959,"rsi_14":29.19,"sma_20":294150.0,"sma_60":316450.0,"sma_120":346291.67},{"date":"2026-10-19","open":267000,"high":277000,"low":264500,"close":274500,"volume":9413,"rsi_14":32.7,"sma_20":291575.0,"sma_60":316058.33,"sma_120":344204.17},{"date":"2026-10-20","open":272000,"high":275500,"low":261000,"close":261500,"volume":8513,"rsi_14":29.11,"sma_20":288475.0,"sma_60":315166.67,"sma_120":341991.67},{"date":"2026-10-21","open":266000,"high":267000,"low":259500,"close":262000,"volume":7779,"rsi_14":35.53,"sma_20":285375.0,"sma_60":314466.67,"sma_120":339750.0},{"date":"2026-10-22","open":259500,"high":260500,"low":251500,"close":252000,"volume":8849,"rsi_14":36.27,"sma_20":281575.0,"sma_60":313300.0,"sma_120":337433.33},{"date":"2026-10-23","open":249490,"high":253450,"low":242065,"close":250500,"volume":10885}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":38628.3,"pbr":0.49,"per":6.48,"roa":1.95,"roe":5.63,"grade":"C","comment":"PER 6.5배, ROE 5.63%","revenue":8363363514061.0,"analysis":"PER 6.5배입니다. ROE 5.6%입니다. 시가총액 1.09조. 매출 8.36조, 영업이익 3758.02억.","eps_basis":"TTM","debt_ratio":1.8817776662934333,"market_cap":1084113399000,"net_income":167170999864.0,"total_debt":4140533626431.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.11,"total_assets":6340864569133.0,"total_equity":2200330942702.0,"profit_margin":2.0,"revenue_basis":"TTM","dividend_yield":1.92,"net_income_basis":"TTM","operating_income":375801630331.0,"operating_margin":4.49,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":250500.0,"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":"2018-07-13","close":186878.8438},{"date":"2018-07-16","close":167247.1094},{"date":"2018-07-17","close":163849.3125},{"date":"2018-07-18","close":153278.3906},{"date":"2018-07-19","close":161584.1094},{"date":"2018-07-20","close":157053.7031},{"date":"2018-07-23","close":149880.5781},{"date":"2018-07-24","close":155166.0625},{"date":"2018-07-25","close":156298.6719},{"date":"2018-07-26","close":157808.7812},{"date":"2018-07-27","close":162716.7031},{"date":"2018-07-30","close":167247.1094},{"date":"2018-07-31","close":168002.1719},{"date":"2018-08-01","close":168379.7344},{"date":"2018-08-02","close":161961.625},{"date":"2018-08-03","close":162339.1719},{"date":"2018-08-06","close":160829.0312},{"date":"2018-08-07","close":157808.7812},{"date":"2018-08-08","close":154411.0156},{"date":"2018-08-09","close":154411.0156},{"date":"2018-08-10","close":157431.2656},{"date":"2018-08-13","close":152523.3281},{"date":"2018-08-14","close":153655.9219},{"date":"2018-08-16","close":149503.0625},{"date":"2018-08-17","close":150258.125},{"date":"2018-08-20","close":150258.125},{"date":"2018-08-21","close":150635.6719},{"date":"2018-08-22","close":141197.3281},{"date":"2018-08-23","close":133646.6875},{"date":"2018-08-24","close":137799.5312},{"date":"2018-08-27","close":135911.8906},{"date":"2018-08-28","close":137799.5312},{"date":"2018-08-29","close":138177.0625},{"date":"2018-08-30","close":142707.4688},{"date":"2018-08-31","close":143462.5469},{"date":"2018-09-03","close":138932.125},{"date":"2018-09-04","close":138932.125},{"date":"2018-09-05","close":136289.4062},{"date":"2018-09-06","close":135911.8906},{"date":"2018-09-07","close":137044.4844},{"date":"2018-09-10","close":134024.2031},{"date":"2018-09-11","close":134024.2031},{"date":"2018-09-12","close":137044.4844},{"date":"2018-09-13","close":141197.3281},{"date":"2018-09-14","close":144972.6719},{"date":"2018-09-17","close":144217.5938},{"date":"2018-09-18","close":140819.7812},{"date":"2018-09-19","close":142329.9375},{"date":"2018-09-20","close":137422.0156},{"date":"2018-09-21","close":139687.2031},{"date":"2018-09-27","close":141574.8594},{"date":"2018-09-28","close":140442.2812},{"date":"2018-10-01","close":138554.6094},{"date":"2018-10-02","close":138932.125},{"date":"2018-10-04","close":132514.0781},{"date":"2018-10-05","close":133269.1562},{"date":"2018-10-08","close":132514.0781},{"date":"2018-10-10","close":128361.2188},{"date":"2018-10-11","close":121188.1016},{"date":"2018-10-12","close":124963.4297},{"date":"2018-10-15","close":120810.5469},{"date":"2018-10-16","close":122698.1953},{"date":"2018-10-17","close":125718.4688},{"date":"2018-10-18","close":128361.2188},{"date":"2018-10-19","close":131003.9375},{"date":"2018-10-22","close":132891.6094},{"date":"2018-10-23","close":128738.7578},{"date":"2018-10-24","close":128738.7578},{"date":"2018-10-25","close":125340.9688},{"date":"2018-10-26","close":122320.6719},{"date":"2018-10-29","close":118545.3438},{"date":"2018-10-30","close":125340.9688},{"date":"2018-10-31","close":131759.0},{"date":"2018-11-01","close":127983.6562},{"date":"2018-11-02","close":129871.3359},{"date":"2018-11-05","close":129871.3359},{"date":"2018-11-06","close":128361.2188},{"date":"2018-11-07","close":128361.2188},{"date":"2018-11-08","close":130626.4062},{"date":"2018-11-09","close":131003.9375},{"date":"2018-11-12","close":131003.9375},{"date":"2018-11-13","close":131003.9375},{"date":"2018-11-14","close":132514.0781},{"date":"2018-11-15","close":131381.4688},{"date":"2018-11-16","close":132136.5469},{"date":"2018-11-19","close":133269.1562},{"date":"2018-11-20","close":132136.5469},{"date":"2018-11-21","close":136289.4062},{"date":"2018-11-22","close":138554.6094},{"date":"2018-11-23","close":137799.5312},{"date":"2018-11-26","close":140064.7188},{"date":"2018-11-27","close":140819.7812},{"date":"2018-11-28","close":141952.375},{"date":"2018-11-29","close":143462.5469},{"date":"2018-11-30","close":140819.7812},{"date":"2018-12-03","close":144217.5938},{"date":"2018-12-04","close":143840.0625},{"date":"2018-12-05","close":141197.3281},{"date":"2018-12-06","close":137799.5312},{"date":"2018-12-07","close":138554.6094},{"date":"2018-12-10","close":138554.6094},{"date":"2018-12-11","close":138177.0625},{"date":"2018-12-12","close":143462.5469},{"date":"2018-12-13","close":142707.4688},{"date":"2018-12-14","close":142329.9375},{"date":"2018-12-17","close":142707.4688},{"date":"2018-12-18","close":140442.2812},{"date":"2018-12-19","close":143085.0156},{"date":"2018-12-20","close":141952.375},{"date":"2018-12-21","close":141952.375},{"date":"2018-12-24","close":141952.375},{"date":"2018-12-26","close":137044.4844},{"date":"2018-12-27","close":140840.7344},{"date":"2018-12-28","close":140461.0938},{"date":"2019-01-02","close":140461.0938},{"date":"2019-01-03","close":141220.3281},{"date":"2019-01-04","close":140081.4688},{"date":"2019-01-07","close":140081.4688},{"date":"2019-01-08","close":141220.3281},{"date":"2019-01-09","close":141979.5781},{"date":"2019-01-10","close":140840.7344},{"date":"2019-01-11","close":141220.3281},{"date":"2019-01-14","close":141220.3281},{"date":"2019-01-15","close":139322.2188},{"date":"2019-01-16","close":139701.8281},{"date":"2019-01-17","close":138183.3438},{"date":"2019-01-18","close":140461.0938},{"date":"2019-01-21","close":140461.0938},{"date":"2019-01-22","close":140461.0938},{"date":"2019-01-23","close":136285.2188},{"date":"2019-01-24","close":132868.6094},{"date":"2019-01-25","close":129451.9766},{"date":"2019-01-28","close":130211.2266},{"date":"2019-01-29","close":128313.0938},{"date":"2019-01-30","close":132488.9688},{"date":"2019-01-31","close":130211.2266},{"date":"2019-02-01","close":128692.7109},{"date":"2019-02-07","close":129072.375},{"date":"2019-02-08","close":125655.7422},{"date":"2019-02-11","close":125655.7422},{"date":"2019-02-12","close":125276.1094},{"date":"2019-02-13","close":129451.9766},{"date":"2019-02-14","close":129831.5938},{"date":"2019-02-15","close":130211.2266},{"date":"2019-02-18","close":130590.8281},{"date":"2019-02-19","close":129451.9766},{"date":"2019-02-20","close":129451.9766},{"date":"2019-02-21","close":134007.4688},{"date":"2019-02-22","close":134387.0938},{"date":"2019-02-25","close":132868.6094},{"date":"2019-02-26","close":131350.0938},{"date":"2019-02-27","close":129831.5938},{"date":"2019-02-28","close":127553.8438},{"date":"2019-03-04","close":127933.4766},{"date":"2019-03-05","close":128313.0938},{"date":"2019-03-06","close":127933.4766},{"date":"2019-03-07","close":124516.8516},{"date":"2019-03-08","close":124896.4688},{"date":"2019-03-11","close":124896.4688},{"date":"2019-03-12","close":124516.8516},{"date":"2019-03-13","close":126414.9922},{"date":"2019-03-14","close":130970.4922},{"date":"2019-03-15","close":128313.0938},{"date":"2019-03-18","close":137424.0938},{"date":"2019-03-19","close":142738.8281},{"date":"2019-03-20","close":143498.0781},{"date":"2019-03-21","close":143118.4688},{"date":"2019-03-22","close":144636.9531},{"date":"2019-03-25","close":140461.0938},{"date":"2019-03-26","close":140840.7344},{"date":"2019-03-27","close":139701.8281},{"date":"2019-03-28","close":133627.8438},{"date":"2019-03-29","close":131350.0938},{"date":"2019-04-01","close":135905.5938},{"date":"2019-04-02","close":134387.0938},{"date":"2019-04-03","close":133627.8438},{"date":"2019-04-04","close":132868.6094},{"date":"2019-04-05","close":135525.9844},{"date":"2019-04-08","close":135905.5938},{"date":"2019-04-09","close":132868.6094},{"date":"2019-04-10","close":131729.7188},{"date":"2019-04-11","close":130970.4922},{"date":"2019-04-12","close":130970.4922},{"date":"2019-04-15","close":131350.0938},{"date":"2019-04-16","close":129072.375},{"date":"2019-04-17","close":130211.2266},{"date":"2019-04-18","close":129451.9766},{"date":"2019-04-19","close":129451.9766},{"date":"2019-04-22","close":130970.4922},{"date":"2019-04-23","close":129072.375},{"date":"2019-04-24","close":127174.2266},{"date":"2019-04-25","close":125276.1094},{"date":"2019-04-26","close":124137.2109},{"date":"2019-04-29","close":126794.5781},{"date":"2019-04-30","close":126035.3594},{"date":"2019-05-02","close":126414.9922},{"date":"2019-05-03","close":126414.9922},{"date":"2019-05-07","close":126794.5781},{"date":"2019-05-08","close":128692.7109},{"date":"2019-05-09","close":122239.0938},{"date":"2019-05-10","close":120720.6094},{"date":"2019-05-13","close":118063.2344},{"date":"2019-05-14","close":116924.375},{"date":"2019-05-15","close":119581.7266},{"date":"2019-05-16","close":117683.6094},{"date":"2019-05-17","close":118063.2344},{"date":"2019-05-20","close":116165.1172},{"date":"2019-05-21","close":115785.4844},{"date":"2019-05-22","close":116165.1172},{"date":"2019-05-23","close":114266.9922},{"date":"2019-05-24","close":108572.625},{"date":"2019-05-27","close":108192.9922},{"date":"2019-05-28","close":107813.3828},{"date":"2019-05-29","close":105535.6328},{"date":"2019-05-30","close":105156.0078},{"date":"2019-05-31","close":106674.5078},{"date":"2019-06-03","close":105535.6328},{"date":"2019-06-04","close":108192.9922},{"date":"2019-06-05","close":108192.9922},{"date":"2019-06-07","close":106674.5078},{"date":"2019-06-10","close":107433.7656},{"date":"2019-06-11","close":112368.8828},{"date":"2019-06-12","close":112368.8828},{"date":"2019-06-13","close":115785.4844},{"date":"2019-06-14","close":113128.125},{"date":"2019-06-17","close":113128.125},{"date":"2019-06-18","close":112368.8828},{"date":"2019-06-19","close":111609.625},{"date":"2019-06-20","close":113887.3672},{"date":"2019-06-21","close":107054.1328},{"date":"2019-06-24","close":108192.9922},{"date":"2019-06-25","close":109331.8828},{"date":"2019-06-26","close":110091.1172},{"date":"2019-06-27","close":110091.1172},{"date":"2019-06-28","close":107813.3828},{"date":"2019-07-01","close":108952.2578},{"date":"2019-07-02","close":110470.7578},{"date":"2019-07-03","close":107813.3828},{"date":"2019-07-04","close":110470.7578},{"date":"2019-07-05","close":110470.7578},{"date":"2019-07-08","close":105535.6328},{"date":"2019-07-09","close":106674.5078},{"date":"2019-07-10","close":107054.1328},{"date":"2019-07-11","close":108572.625},{"date":"2019-07-12","close":108952.2578},{"date":"2019-07-15","close":108952.2578},{"date":"2019-07-16","close":111230.0},{"date":"2019-07-17","close":110470.7578},{"date":"2019-07-18","close":110091.1172},{"date":"2019-07-19","close":108952.2578},{"date":"2019-07-22","close":111609.625},{"date":"2019-07-23","close":111230.0},{"date":"2019-07-24","close":108192.9922},{"date":"2019-07-25","close":108192.9922},{"date":"2019-07-26","close":105535.6328},{"date":"2019-07-29","close":104017.1406},{"date":"2019-07-30","close":107433.7656},{"date":"2019-07-31","close":109331.8828},{"date":"2019-08-01","close":115785.4844},{"date":"2019-08-02","close":116924.375},{"date":"2019-08-05","close":113887.3672},{"date":"2019-08-06","close":111989.25},{"date":"2019-08-07","close":111609.625},{"date":"2019-08-08","close":114266.9922},{"date":"2019-08-09","close":113507.7422},{"date":"2019-08-12","close":112368.8828},{"date":"2019-08-13","close":112368.8828},{"date":"2019-08-14","close":112748.5},{"date":"2019-08-16","close":115405.8672},{"date":"2019-08-19","close":119202.1094},{"date":"2019-08-20","close":119202.1094},{"date":"2019-08-21","close":119202.1094},{"date":"2019-08-22","close":119961.375},{"date":"2019-08-23","close":119202.1094},{"date":"2019-08-26","close":116924.375},{"date":"2019-08-27","close":113887.3672},{"date":"2019-08-28","close":114646.625},{"date":"2019-08-29","close":115026.2422},{"date":"2019-08-30","close":119202.1094},{"date":"2019-09-02","close":116924.375},{"date":"2019-09-03","close":115405.8672},{"date":"2019-09-04","close":116544.7422},{"date":"2019-09-05","close":115405.8672},{"date":"2019-09-06","close":114266.9922},{"date":"2019-09-09","close":113887.3672},{"date":"2019-09-10","close":115785.4844},{"date":"2019-09-11","close":115405.8672},{"date":"2019-09-16","close":114646.625},{"date":"2019-09-17","close":110850.3672},{"date":"2019-09-18","close":116544.7422},{"date":"2019-09-19","close":115026.2422},{"date":"2019-09-20","close":120340.9844},{"date":"2019-09-23","close":120340.9844},{"date":"2019-09-24","close":121479.8438},{"date":"2019-09-25","close":121479.8438},{"date":"2019-09-26","close":121100.2266},{"date":"2019-09-27","close":120720.6094},{"date":"2019-09-30","close":119961.375},{"date":"2019-10-01","close":121479.8438},{"date":"2019-10-02","close":119961.375},{"date":"2019-10-04","close":119202.1094},{"date":"2019-10-07","close":119961.375},{"date":"2019-10-08","close":121100.2266},{"date":"2019-10-10","close":122239.0938},{"date":"2019-10-11","close":122998.3672},{"date":"2019-10-14","close":124896.4688},{"date":"2019-10-15","close":124137.2109},{"date":"2019-10-16","close":125655.7422},{"date":"2019-10-17","close":124137.2109},{"date":"2019-10-18","close":124516.8516},{"date":"2019-10-21","close":124516.8516},{"date":"2019-10-22","close":124137.2109},{"date":"2019-10-23","close":120720.6094},{"date":"2019-10-24","close":120720.6094},{"date":"2019-10-25","close":120720.6094},{"date":"2019-10-28","close":120720.6094},{"date":"2019-10-29","close":121479.8438},{"date":"2019-10-30","close":121479.8438},{"date":"2019-10-31","close":121859.5},{"date":"2019-11-01","close":122618.7422},{"date":"2019-11-04","close":123377.9609},{"date":"2019-11-05","close":121859.5},{"date":"2019-11-06","close":123757.6094},{"date":"2019-11-07","close":123757.6094},{"date":"2019-11-08","close":124516.8516},{"date":"2019-11-11","close":124896.4688},{"date":"2019-11-12","close":127553.8438},{"date":"2019-11-13","close":126035.3594},{"date":"2019-11-14","close":125655.7422},{"date":"2019-11-15","close":126414.9922},{"date":"2019-11-18","close":124516.8516},{"date":"2019-11-19","close":121479.8438},{"date":"2019-11-20","close":119961.375},{"date":"2019-11-21","close":118442.8672},{"date":"2019-11-22","close":116924.375},{"date":"2019-11-25","close":116924.375},{"date":"2019-11-26","close":120720.6094},{"date":"2019-11-27","close":122239.0938},{"date":"2019-11-28","close":120720.6094},{"date":"2019-11-29","close":120720.6094},{"date":"2019-12-02","close":120720.6094},{"date":"2019-12-03","close":117303.9844},{"date":"2019-12-04","close":116544.7422},{"date":"2019-12-05","close":114646.625},{"date":"2019-12-06","close":113887.3672},{"date":"2019-12-09","close":115785.4844},{"date":"2019-12-10","close":114266.9922},{"date":"2019-12-11","close":115785.4844},{"date":"2019-12-12","close":115785.4844},{"date":"2019-12-13","close":117683.6094},{"date":"2019-12-16","close":116544.7422},{"date":"2019-12-17","close":118063.2344},{"date":"2019-12-18","close":116544.7422},{"date":"2019-12-19","close":117303.9844},{"date":"2019-12-20","close":116544.7422},{"date":"2019-12-23","close":118442.8672},{"date":"2019-12-24","close":116924.375},{"date":"2019-12-26","close":118822.4922},{"date":"2019-12-27","close":119591.5703},{"date":"2019-12-30","close":118822.4844},{"date":"2020-01-02","close":117284.3203},{"date":"2020-01-03","close":116899.7812},{"date":"2020-01-06","close":114977.0938},{"date":"2020-01-07","close":115746.1719},{"date":"2020-01-08","close":111516.2422},{"date":"2020-01-09","close":113054.4062},{"date":"2020-01-10","close":114977.0938},{"date":"2020-01-13","close":116899.7812},{"date":"2020-01-14","close":116515.2578},{"date":"2020-01-15","close":124590.5625},{"date":"2020-01-16","close":127666.8672},{"date":"2020-01-17","close":126897.8125},{"date":"2020-01-20","close":130743.2031},{"date":"2020-01-21","close":128820.5078},{"date":"2020-01-22","close":130743.2031},{"date":"2020-01-23","close":132281.3281},{"date":"2020-01-28","close":129589.5703},{"date":"2020-01-29","close":129589.5703},{"date":"2020-01-30","close":128435.9453},{"date":"2020-01-31","close":127666.8672},{"date":"2020-02-03","close":130358.6406},{"date":"2020-02-04","close":131896.7969},{"date":"2020-02-05","close":135742.1875},{"date":"2020-02-06","close":135742.1875},{"date":"2020-02-07","close":136895.8125},{"date":"2020-02-10","close":136126.7344},{"date":"2020-02-11","close":136511.2812},{"date":"2020-02-12","close":136511.2812},{"date":"2020-02-13","close":134204.0312},{"date":"2020-02-14","close":133050.4062},{"date":"2020-02-17","close":133050.4062},{"date":"2020-02-18","close":132281.3281},{"date":"2020-02-19","close":128820.5078},{"date":"2020-02-20","close":129205.0391},{"date":"2020-02-21","close":124206.0312},{"date":"2020-02-24","close":119207.0078},{"date":"2020-02-25","close":120745.1875},{"date":"2020-02-26","close":119976.1016},{"date":"2020-02-27","close":116899.7812},{"date":"2020-02-28","close":113438.9453},{"date":"2020-03-02","close":114977.0938},{"date":"2020-03-03","close":114977.0938},{"date":"2020-03-04","close":116899.7812},{"date":"2020-03-05","close":117668.8828},{"date":"2020-03-06","close":114208.0312},{"date":"2020-03-09","close":111131.7109},{"date":"2020-03-10","close":110747.1719},{"date":"2020-03-11","close":105363.6328},{"date":"2020-03-12","close":96903.7734},{"date":"2020-03-13","close":87674.8516},{"date":"2020-03-16","close":81906.7578},{"date":"2020-03-17","close":79984.0625},{"date":"2020-03-18","close":76292.5},{"date":"2020-03-19","close":60141.8672},{"date":"2020-03-20","close":67601.9141},{"date":"2020-03-23","close":60295.6875},{"date":"2020-03-24","close":66217.5781},{"date":"2020-03-25","close":73139.2812},{"date":"2020-03-26","close":76138.6797},{"date":"2020-03-27","close":76907.7578},{"date":"2020-03-30","close":77292.2969},{"date":"2020-03-31","close":84983.0703},{"date":"2020-04-01","close":79984.0625},{"date":"2020-04-02","close":80753.1484},{"date":"2020-04-03","close":80753.1484},{"date":"2020-04-06","close":84598.5234},{"date":"2020-04-07","close":88828.4609},{"date":"2020-04-08","close":88059.3906},{"date":"2020-04-09","close":89213.0},{"date":"2020-04-10","close":90751.1484},{"date":"2020-04-13","close":91520.2344},{"date":"2020-04-14","close":91520.2344},{"date":"2020-04-16","close":90751.1484},{"date":"2020-04-17","close":91520.2344},{"date":"2020-04-20","close":91520.2344},{"date":"2020-04-21","close":91135.6875},{"date":"2020-04-22","close":93827.4688},{"date":"2020-04-23","close":95365.6172},{"date":"2020-04-24","close":96134.7031},{"date":"2020-04-27","close":96134.7031},{"date":"2020-04-28","close":96134.7031},{"date":"2020-04-29","close":100364.625},{"date":"2020-05-04","close":103440.9297},{"date":"2020-05-06","close":102287.3125},{"date":"2020-05-07","close":103440.9297},{"date":"2020-05-08","close":104594.5547},{"date":"2020-05-11","close":104594.5547},{"date":"2020-05-12","close":102287.3125},{"date":"2020-05-13","close":104210.0156},{"date":"2020-05-14","close":102671.8594},{"date":"2020-05-15","close":104210.0156},{"date":"2020-05-18","close":101902.7734},{"date":"2020-05-19","close":104210.0156},{"date":"2020-05-20","close":106517.25},{"date":"2020-05-21","close":108439.9375},{"date":"2020-05-22","close":105363.6328},{"date":"2020-05-25","close":106132.7109},{"date":"2020-05-26","close":106517.25},{"date":"2020-05-27","close":104979.0938},{"date":"2020-05-28","close":101133.6953},{"date":"2020-05-29","close":101133.6953},{"date":"2020-06-01","close":102287.3125},{"date":"2020-06-02","close":103056.3984},{"date":"2020-06-03","close":104210.0156},{"date":"2020-06-04","close":101902.7734},{"date":"2020-06-05","close":102287.3125},{"date":"2020-06-08","close":101902.7734},{"date":"2020-06-09","close":100364.625},{"date":"2020-06-10","close":99980.0859},{"date":"2020-06-11","close":99211.0078},{"date":"2020-06-12","close":96903.7734},{"date":"2020-06-15","close":93442.9297},{"date":"2020-06-16","close":94981.0781},{"date":"2020-06-17","close":91904.7734},{"date":"2020-06-18","close":93058.3906},{"date":"2020-06-19","close":93827.4688},{"date":"2020-06-22","close":92673.8438},{"date":"2020-06-23","close":93058.3906},{"date":"2020-06-24","close":93058.3906},{"date":"2020-06-25","close":88828.4609},{"date":"2020-06-26","close":89597.5469},{"date":"2020-06-29","close":85752.1484},{"date":"2020-06-30","close":86136.6875},{"date":"2020-07-01","close":90366.625},{"date":"2020-07-02","close":98826.4688},{"date":"2020-07-03","close":98057.3906},{"date":"2020-07-06","close":99595.5469},{"date":"2020-07-07","close":96519.2422},{"date":"2020-07-08","close":103440.9297},{"date":"2020-07-09","close":103056.3984},{"date":"2020-07-10","close":96134.7031},{"date":"2020-07-13","close":96134.7031},{"date":"2020-07-14","close":92289.3125},{"date":"2020-07-15","close":92289.3125},{"date":"2020-07-16","close":91520.2344},{"date":"2020-07-17","close":92673.8438},{"date":"2020-07-20","close":91520.2344},{"date":"2020-07-21","close":88059.3906},{"date":"2020-07-22","close":87290.3047},{"date":"2020-07-23","close":87674.8516},{"date":"2020-07-24","close":86905.7656},{"date":"2020-07-27","close":88443.9219},{"date":"2020-07-28","close":86521.2188},{"date":"2020-07-29","close":88059.3906},{"date":"2020-07-30","close":87674.8516},{"date":"2020-07-31","close":87290.3047},{"date":"2020-08-03","close":79984.0625},{"date":"2020-08-04","close":77292.2969},{"date":"2020-08-05","close":78061.375},{"date":"2020-08-06","close":77676.8359},{"date":"2020-08-07","close":81522.2266},{"date":"2020-08-10","close":84983.0703},{"date":"2020-08-11","close":87674.8516},{"date":"2020-08-12","close":87674.8516},{"date":"2020-08-13","close":89213.0},{"date":"2020-08-14","close":88828.4609},{"date":"2020-08-18","close":84598.5234},{"date":"2020-08-19","close":83060.3828},{"date":"2020-08-20","close":78061.375},{"date":"2020-08-21","close":77676.8359},{"date":"2020-08-24","close":76830.8516},{"date":"2020-08-25","close":77292.2969},{"date":"2020-08-26","close":77292.2969},{"date":"2020-08-27","close":75523.4219},{"date":"2020-08-28","close":76830.8516},{"date":"2020-08-31","close":75446.5156},{"date":"2020-09-01","close":75831.0469},{"date":"2020-09-02","close":76369.3984},{"date":"2020-09-03","close":76523.2266},{"date":"2020-09-04","close":75523.4219},{"date":"2020-09-07","close":81137.6875},{"date":"2020-09-08","close":82291.2969},{"date":"2020-09-09","close":82291.2969},{"date":"2020-09-10","close":86905.7656},{"date":"2020-09-11","close":84598.5234},{"date":"2020-09-14","close":85367.6094},{"date":"2020-09-15","close":92289.3125},{"date":"2020-09-16","close":93442.9297},{"date":"2020-09-17","close":92289.3125},{"date":"2020-09-18","close":91904.7734},{"date":"2020-09-21","close":87674.8516},{"date":"2020-09-22","close":89982.0781},{"date":"2020-09-23","close":92289.3125},{"date":"2020-09-24","close":92289.3125},{"date":"2020-09-25","close":94212.0156},{"date":"2020-09-28","close":96134.7031},{"date":"2020-09-29","close":98826.4688},{"date":"2020-10-05","close":102671.8594},{"date":"2020-10-06","close":98826.4688},{"date":"2020-10-07","close":103056.3984},{"date":"2020-10-08","close":104210.0156},{"date":"2020-10-12","close":113823.4922},{"date":"2020-10-13","close":117284.3203},{"date":"2020-10-14","close":114208.0312},{"date":"2020-10-15","close":116899.7812},{"date":"2020-10-16","close":113823.4922},{"date":"2020-10-19","close":110747.1719},{"date":"2020-10-20","close":113438.9453},{"date":"2020-10-21","close":113823.4922},{"date":"2020-10-22","close":113438.9453},{"date":"2020-10-23","close":112285.3203},{"date":"2020-10-26","close":113054.4062},{"date":"2020-10-27","close":108824.4844},{"date":"2020-10-28","close":112669.8594},{"date":"2020-10-29","close":112285.3203},{"date":"2020-10-30","close":109978.0938},{"date":"2020-11-02","close":119591.5703},{"date":"2020-11-03","close":124975.1016},{"date":"2020-11-04","close":121129.7109},{"date":"2020-11-05","close":127666.8672},{"date":"2020-11-06","close":129205.0391},{"date":"2020-11-09","close":135357.6562},{"date":"2020-11-10","close":138433.9688},{"date":"2020-11-11","close":136126.7344},{"date":"2020-11-12","close":142279.3438},{"date":"2020-11-13","close":138433.9688},{"date":"2020-11-16","close":140741.1875},{"date":"2020-11-17","close":137280.3438},{"date":"2020-11-18","close":147662.9062},{"date":"2020-11-19","close":147278.3594},{"date":"2020-11-20","close":144586.5781},{"date":"2020-11-23","close":143432.9531},{"date":"2020-11-24","close":140356.6562},{"date":"2020-11-25","close":139972.1094},{"date":"2020-11-26","close":145355.6562},{"date":"2020-11-27","close":141510.2656},{"date":"2020-11-30","close":141894.7969},{"date":"2020-12-01","close":146893.8125},{"date":"2020-12-02","close":151508.2969},{"date":"2020-12-03","close":150354.6719},{"date":"2020-12-04","close":146893.8125},{"date":"2020-12-07","close":143048.4219},{"date":"2020-12-08","close":139972.1094},{"date":"2020-12-09","close":143432.9531},{"date":"2020-12-10","close":143432.9531},{"date":"2020-12-11","close":146893.8125},{"date":"2020-12-14","close":143048.4219},{"date":"2020-12-15","close":143432.9531},{"date":"2020-12-16","close":148047.4531},{"date":"2020-12-17","close":158429.9844},{"date":"2020-12-18","close":168812.5156},{"date":"2020-12-21","close":162659.9062},{"date":"2020-12-22","close":156507.2969},{"date":"2020-12-23","close":154584.5938},{"date":"2020-12-24","close":152661.9062},{"date":"2020-12-28","close":152277.3594},{"date":"2020-12-29","close":165295.8906},{"date":"2020-12-30","close":166479.3906},{"date":"2021-01-04","close":168057.3906},{"date":"2021-01-05","close":166873.8906},{"date":"2021-01-06","close":165690.3906},{"date":"2021-01-07","close":176736.4219},{"date":"2021-01-08","close":178708.9375},{"date":"2021-01-11","close":169635.3906},{"date":"2021-01-12","close":169240.9062},{"date":"2021-01-13","close":169635.3906},{"date":"2021-01-14","close":179892.4375},{"date":"2021-01-15","close":197250.4688},{"date":"2021-01-18","close":196855.9688},{"date":"2021-01-19","close":198433.9531},{"date":"2021-01-20","close":217764.5312},{"date":"2021-01-21","close":227627.0469},{"date":"2021-01-22","close":228021.5469},{"date":"2021-01-25","close":228810.5312},{"date":"2021-01-26","close":224076.5312},{"date":"2021-01-27","close":233150.0625},{"date":"2021-01-28","close":248930.1094},{"date":"2021-01-29","close":236306.0625},{"date":"2021-02-01","close":306921.7188},{"date":"2021-02-02","close":328224.7812},{"date":"2021-02-03","close":349133.3438},{"date":"2021-02-04","close":354261.8125},{"date":"2021-02-05","close":377931.9062},{"date":"2021-02-08","close":357417.875},{"date":"2021-02-09","close":343215.7812},{"date":"2021-02-10","close":350316.8438},{"date":"2021-02-15","close":341243.3438},{"date":"2021-02-16","close":338876.3125},{"date":"2021-02-17","close":340059.8125},{"date":"2021-02-18","close":325068.7812},{"date":"2021-02-19","close":334931.3125},{"date":"2021-02-22","close":327041.25},{"date":"2021-02-23","close":331380.7812},{"date":"2021-02-24","close":311261.25},{"date":"2021-02-25","close":329802.7812},{"date":"2021-02-26","close":324279.75},{"date":"2021-03-02","close":332958.7812},{"date":"2021-03-03","close":335325.7812},{"date":"2021-03-04","close":343610.2812},{"date":"2021-03-05","close":345582.8125},{"date":"2021-03-08","close":353078.3125},{"date":"2021-03-09","close":348344.3125},{"date":"2021-03-10","close":337692.8125},{"date":"2021-03-11","close":377931.9062},{"date":"2021-03-12","close":381087.875},{"date":"2021-03-15","close":405546.9688},{"date":"2021-03-16","close":426061.0},{"date":"2021-03-17","close":436318.0312},{"date":"2021-03-18","close":425272.0},{"date":"2021-03-19","close":430795.0312},{"date":"2021-03-22","close":430006.0},{"date":"2021-03-23","close":422905.0312},{"date":"2021-03-24","close":437896.0312},{"date":"2021-03-25","close":466300.125},{"date":"2021-03-26","close":482080.125},{"date":"2021-03-29","close":449731.0312},{"date":"2021-03-30","close":440263.0312},{"date":"2021-03-31","close":452098.0625},{"date":"2021-04-01","close":440263.0312},{"date":"2021-04-02","close":430006.0},{"date":"2021-04-05","close":434740.0},{"date":"2021-04-06","close":438685.0312},{"date":"2021-04-07","close":461566.0938},{"date":"2021-04-08","close":451309.0625},{"date":"2021-04-09","close":452098.0625},{"date":"2021-04-12","close":447364.0625},{"date":"2021-04-13","close":451309.0625},{"date":"2021-04-14","close":455254.0938},{"date":"2021-04-15","close":473401.0625},{"date":"2021-04-16","close":552301.375},{"date":"2021-04-19","close":546778.3125},{"date":"2021-04-20","close":564136.3125},{"date":"2021-04-21","close":582283.375},{"date":"2021-04-22","close":581494.4375},{"date":"2021-04-23","close":586228.375},{"date":"2021-04-26","close":584650.4375},{"date":"2021-04-27","close":549145.3125},{"date":"2021-04-28","close":545200.3125},{"date":"2021-04-29","close":550723.25},{"date":"2021-04-30","close":570448.3125},{"date":"2021-05-03","close":583861.375},{"date":"2021-05-04","close":569659.375},{"date":"2021-05-06","close":602008.4375},{"date":"2021-05-07","close":602797.4375},{"date":"2021-05-10","close":593329.3125},{"date":"2021-05-11","close":594907.375},{"date":"2021-05-12","close":572815.375},{"date":"2021-05-13","close":551512.375},{"date":"2021-05-14","close":575182.375},{"date":"2021-05-17","close":570448.3125},{"date":"2021-05-18","close":587017.4375},{"date":"2021-05-20","close":571237.375},{"date":"2021-05-21","close":560191.375},{"date":"2021-05-24","close":563347.3125},{"date":"2021-05-25","close":568870.3125},{"date":"2021-05-26","close":567292.375},{"date":"2021-05-27","close":557035.3125},{"date":"2021-05-28","close":560191.375},{"date":"2021-05-31","close":556246.3125},{"date":"2021-06-01","close":551512.375},{"date":"2021-06-02","close":568870.3125},{"date":"2021-06-03","close":564925.3125},{"date":"2021-06-04","close":561769.3125},{"date":"2021-06-07","close":586228.375},{"date":"2021-06-08","close":584650.4375},{"date":"2021-06-09","close":564136.3125},{"date":"2021-06-10","close":555457.25},{"date":"2021-06-11","close":557824.3125},{"date":"2021-06-14","close":579916.3125},{"date":"2021-06-15","close":625678.4375},{"date":"2021-06-16","close":627256.5625},{"date":"2021-06-17","close":658027.625},{"date":"2021-06-18","close":658027.625},{"date":"2021-06-21","close":654082.5},{"date":"2021-06-22","close":680908.625},{"date":"2021-06-23","close":665128.625},{"date":"2021-06-24","close":670651.5625},{"date":"2021-06-25","close":672229.5625},{"date":"2021-06-28","close":666706.5625},{"date":"2021-06-29","close":706945.6875},{"date":"2021-06-30","close":710101.625},{"date":"2021-07-01","close":703789.6875},{"date":"2021-07-02","close":708523.625},{"date":"2021-07-05","close":688798.625},{"date":"2021-07-06","close":695110.625},{"date":"2021-07-07","close":695110.625},{"date":"2021-07-08","close":703000.6875},{"date":"2021-07-09","close":702211.625},{"date":"2021-07-12","close":692743.625},{"date":"2021-07-13","close":714835.75},{"date":"2021-07-14","close":708523.625},{"date":"2021-07-15","close":737716.75},{"date":"2021-07-16","close":695110.625},{"date":"2021-07-19","close":695899.6875},{"date":"2021-07-20","close":680119.625},{"date":"2021-07-21","close":685642.625},{"date":"2021-07-22","close":685642.625},{"date":"2021-07-23","close":684853.625},{"date":"2021-07-26","close":684064.5625},{"date":"2021-07-27","close":691165.625},{"date":"2021-07-28","close":699055.6875},{"date":"2021-07-29","close":722725.6875},{"date":"2021-07-30","close":701422.6875},{"date":"2021-08-02","close":683275.625},{"date":"2021-08-03","close":684064.5625},{"date":"2021-08-04","close":686431.5625},{"date":"2021-08-05","close":689587.625},{"date":"2021-08-06","close":680119.625},{"date":"2021-08-09","close":667495.5625},{"date":"2021-08-10","close":656449.5625},{"date":"2021-08-11","close":628834.5},{"date":"2021-08-12","close":638302.4375},{"date":"2021-08-13","close":617788.4375},{"date":"2021-08-17","close":611476.375},{"date":"2021-08-18","close":609109.4375},{"date":"2021-08-19","close":587806.375},{"date":"2021-08-20","close":576760.375},{"date":"2021-08-23","close":572026.375},{"date":"2021-08-24","close":579127.375},{"date":"2021-08-25","close":612265.4375},{"date":"2021-08-26","close":609898.4375},{"date":"2021-08-27","close":609898.4375},{"date":"2021-08-30","close":608320.4375},{"date":"2021-08-31","close":613054.4375},{"date":"2021-09-01","close":618577.4375},{"date":"2021-09-02","close":587017.4375},{"date":"2021-09-03","close":577549.375},{"date":"2021-09-06","close":579127.375},{"date":"2021-09-07","close":572815.375},{"date":"2021-09-08","close":576760.375},{"date":"2021-09-09","close":559402.3125},{"date":"2021-09-10","close":596485.375},{"date":"2021-09-13","close":572815.375},{"date":"2021-09-14","close":589384.4375},{"date":"2021-09-15","close":590173.4375},{"date":"2021-09-16","close":596485.375},{"date":"2021-09-17","close":578338.3125},{"date":"2021-09-23","close":561769.3125},{"date":"2021-09-24","close":562558.375},{"date":"2021-09-27","close":552301.375},{"date":"2021-09-28","close":526264.1875},{"date":"2021-09-29","close":530998.25},{"date":"2021-09-30","close":508906.1875},{"date":"2021-10-01","close":496282.1875},{"date":"2021-10-05","close":498649.2188},{"date":"2021-10-06","close":467878.0938},{"date":"2021-10-07","close":489181.125},{"date":"2021-10-08","close":481291.125},{"date":"2021-10-12","close":478135.1875},{"date":"2021-10-13","close":484447.125},{"date":"2021-10-14","close":490759.1875},{"date":"2021-10-15","close":489181.125},{"date":"2021-10-18","close":495493.1875},{"date":"2021-10-19","close":493126.1875},{"date":"2021-10-20","close":489970.125},{"date":"2021-10-21","close":482869.2188},{"date":"2021-10-22","close":475768.125},{"date":"2021-10-25","close":492337.1562},{"date":"2021-10-26","close":489970.125},{"date":"2021-10-27","close":478135.1875},{"date":"2021-10-28","close":478135.1875},{"date":"2021-10-29","close":471034.0938},{"date":"2021-11-01","close":471034.0938},{"date":"2021-11-02","close":461566.0938},{"date":"2021-11-03","close":446575.0938},{"date":"2021-11-04","close":477346.1562},{"date":"2021-11-05","close":446575.0938},{"date":"2021-11-08","close":450520.125},{"date":"2021-11-09","close":436318.0312},{"date":"2021-11-10","close":427639.0312},{"date":"2021-11-11","close":421327.0312},{"date":"2021-11-12","close":443419.0312},{"date":"2021-11-15","close":441841.0625},{"date":"2021-11-16","close":433162.0},{"date":"2021-11-17","close":436318.0312},{"date":"2021-11-18","close":429217.0312},{"date":"2021-11-19","close":426850.0312},{"date":"2021-11-22","close":425272.0},{"date":"2021-11-23","close":426850.0312},{"date":"2021-11-24","close":418959.9688},{"date":"2021-11-25","close":412648.0},{"date":"2021-11-26","close":402390.9688},{"date":"2021-11-29","close":403179.9375},{"date":"2021-11-30","close":396078.9375},{"date":"2021-12-01","close":421327.0312},{"date":"2021-12-02","close":448942.0625},{"date":"2021-12-03","close":471034.0938},{"date":"2021-12-06","close":476557.1562},{"date":"2021-12-07","close":498649.2188},{"date":"2021-12-08","close":477346.1562},{"date":"2021-12-09","close":485236.1562},{"date":"2021-12-10","close":477346.1562},{"date":"2021-12-13","close":471034.0938},{"date":"2021-12-14","close":456832.125},{"date":"2021-12-15","close":450520.125},{"date":"2021-12-16","close":449731.0312},{"date":"2021-12-17","close":451309.0625},{"date":"2021-12-20","close":424482.9688},{"date":"2021-12-21","close":426061.0},{"date":"2021-12-22","close":418959.9688},{"date":"2021-12-23","close":428428.0},{"date":"2021-12-24","close":431584.0625},{"date":"2021-12-27","close":422116.0},{"date":"2021-12-28","close":428428.0},{"date":"2021-12-29","close":459712.8125},{"date":"2021-12-30","close":452760.6562},{"date":"2022-01-03","close":524000.0},{"date":"2022-01-04","close":460581.8125},{"date":"2022-01-05","close":478831.3125},{"date":"2022-01-06","close":464057.9062},{"date":"2022-01-07","close":520544.3438},{"date":"2022-01-10","close":522282.4375},{"date":"2022-01-11","close":474486.1875},{"date":"2022-01-12","close":475355.2188},{"date":"2022-01-13","close":461450.875},{"date":"2022-01-14","close":459712.8125},{"date":"2022-01-17","close":443201.375},{"date":"2022-01-18","close":434511.1562},{"date":"2022-01-19","close":426690.0},{"date":"2022-01-20","close":428862.5625},{"date":"2022-01-21","close":413220.0938},{"date":"2022-01-24","close":384976.8438},{"date":"2022-01-25","close":379762.75},{"date":"2022-01-26","close":372810.5625},{"date":"2022-01-27","close":361078.75},{"date":"2022-01-28","close":361513.2812},{"date":"2022-02-03","close":364120.375},{"date":"2022-02-04","close":371072.5312},{"date":"2022-02-07","close":367596.4375},{"date":"2022-02-08","close":367596.4375},{"date":"2022-02-09","close":367596.4375},{"date":"2022-02-10","close":392363.5625},{"date":"2022-02-11","close":382804.3125},{"date":"2022-02-14","close":369769.0},{"date":"2022-02-15","close":364989.375},{"date":"2022-02-16","close":381066.3125},{"date":"2022-02-17","close":382369.8438},{"date":"2022-02-18","close":408005.9688},{"date":"2022-02-21","close":410178.5312},{"date":"2022-02-22","close":410178.5312},{"date":"2022-02-23","close":410178.5312},{"date":"2022-02-24","close":412785.625},{"date":"2022-02-25","close":421041.3438},{"date":"2022-02-28","close":421041.3438},{"date":"2022-03-02","close":415827.1875},{"date":"2022-03-03","close":428428.0},{"date":"2022-03-04","close":428428.0},{"date":"2022-03-07","close":417130.7188},{"date":"2022-03-08","close":414089.1562},{"date":"2022-03-10","close":414089.1562},{"date":"2022-03-11","close":414089.1562},{"date":"2022-03-14","close":419303.2812},{"date":"2022-03-15","close":419303.2812},{"date":"2022-03-16","close":419303.2812},{"date":"2022-03-17","close":419303.2812},{"date":"2022-03-18","close":411047.5312},{"date":"2022-03-21","close":411047.5312},{"date":"2022-03-22","close":406267.9688},{"date":"2022-03-23","close":401922.8125},{"date":"2022-03-24","close":394536.125},{"date":"2022-03-25","close":390625.5},{"date":"2022-03-28","close":383238.8438},{"date":"2022-03-29","close":381500.7812},{"date":"2022-03-30","close":384976.8438},{"date":"2022-03-31","close":404095.4062},{"date":"2022-04-01","close":401922.8125},{"date":"2022-04-04","close":404095.4062},{"date":"2022-04-05","close":396274.1562},{"date":"2022-04-06","close":384542.4062},{"date":"2022-04-07","close":378024.7188},{"date":"2022-04-08","close":379762.75},{"date":"2022-04-11","close":376286.6562},{"date":"2022-04-12","close":371072.5312},{"date":"2022-04-13","close":375417.6562},{"date":"2022-04-14","close":369769.0},{"date":"2022-04-15","close":366727.4062},{"date":"2022-04-18","close":365423.875},{"date":"2022-04-19","close":366727.4062},{"date":"2022-04-20","close":365423.875},{"date":"2022-04-21","close":373679.5938},{"date":"2022-04-22","close":370203.5},{"date":"2022-04-25","close":360209.75},{"date":"2022-04-26","close":358037.1875},{"date":"2022-04-27","close":352823.0625},{"date":"2022-04-28","close":362382.3125},{"date":"2022-04-29","close":359340.7188},{"date":"2022-05-02","close":351954.0312},{"date":"2022-05-03","close":351954.0312},{"date":"2022-05-04","close":346739.9062},{"date":"2022-05-06","close":346739.9062},{"date":"2022-05-09","close":393000.0},{"date":"2022-05-10","close":334139.0625},{"date":"2022-05-11","close":325448.8438},{"date":"2022-05-12","close":318496.6875},{"date":"2022-05-13","close":324145.3125},{"date":"2022-05-16","close":322841.7812},{"date":"2022-05-17","close":327621.4062},{"date":"2022-05-18","close":321972.75},{"date":"2022-05-19","close":310240.9688},{"date":"2022-05-20","close":324579.8438},{"date":"2022-05-23","close":326752.375},{"date":"2022-05-24","close":328055.9375},{"date":"2022-05-25","close":341525.75},{"date":"2022-05-26","close":339787.7188},{"date":"2022-05-27","close":343698.3125},{"date":"2022-05-30","close":364120.375},{"date":"2022-05-31","close":372810.5625},{"date":"2022-06-02","close":361513.2812},{"date":"2022-06-03","close":364120.375},{"date":"2022-06-07","close":353257.625},{"date":"2022-06-08","close":354995.625},{"date":"2022-06-09","close":358037.1875},{"date":"2022-06-10","close":357168.1875},{"date":"2022-06-13","close":340656.7812},{"date":"2022-06-14","close":337180.6562},{"date":"2022-06-15","close":328055.9375},{"date":"2022-06-16","close":329793.9375},{"date":"2022-06-17","close":330228.4688},{"date":"2022-06-20","close":319365.6875},{"date":"2022-06-21","close":316758.6562},{"date":"2022-06-22","close":292426.0},{"date":"2022-06-23","close":289818.9375},{"date":"2022-06-24","close":300247.2188},{"date":"2022-06-27","close":303723.2812},{"date":"2022-06-28","close":307199.375},{"date":"2022-06-29","close":308502.9375},{"date":"2022-06-30","close":298074.6562},{"date":"2022-07-01","close":298943.6875},{"date":"2022-07-04","close":295467.5938},{"date":"2022-07-05","close":300247.2188},{"date":"2022-07-06","close":288080.9062},{"date":"2022-07-07","close":288080.9062},{"date":"2022-07-08","close":286777.375},{"date":"2022-07-11","close":277218.125},{"date":"2022-07-12","close":264617.2812},{"date":"2022-07-13","close":269831.4375},{"date":"2022-07-14","close":263313.7812},{"date":"2022-07-15","close":259403.1719},{"date":"2022-07-18","close":266355.3438},{"date":"2022-07-19","close":268093.375},{"date":"2022-07-20","close":270265.9375},{"date":"2022-07-21","close":271134.9375},{"date":"2022-07-22","close":271569.4688},{"date":"2022-07-25","close":275914.5938},{"date":"2022-07-26","close":278521.6562},{"date":"2022-07-27","close":277652.625},{"date":"2022-07-28","close":279390.6875},{"date":"2022-07-29","close":299378.1875},{"date":"2022-08-01","close":274611.0312},{"date":"2022-08-02","close":276349.125},{"date":"2022-08-03","close":277652.625},{"date":"2022-08-04","close":276783.5938},{"date":"2022-08-05","close":279825.1562},{"date":"2022-08-08","close":281128.7188},{"date":"2022-08-09","close":280694.2188},{"date":"2022-08-10","close":280694.2188},{"date":"2022-08-11","close":296336.625},{"date":"2022-08-12","close":294164.0625},{"date":"2022-08-16","close":288080.9062},{"date":"2022-08-17","close":285908.3438},{"date":"2022-08-18","close":282866.7812},{"date":"2022-08-19","close":279825.1562},{"date":"2022-08-22","close":269831.4375},{"date":"2022-08-23","close":268527.9062},{"date":"2022-08-24","close":272438.5},{"date":"2022-08-25","close":273742.0312},{"date":"2022-08-26","close":275045.5625},{"date":"2022-08-29","close":267658.875},{"date":"2022-08-30","close":268962.4062},{"date":"2022-08-31","close":272438.5},{"date":"2022-09-01","close":266355.3438},{"date":"2022-09-02","close":264182.7812},{"date":"2022-09-05","close":260706.6875},{"date":"2022-09-06","close":264617.2812},{"date":"2022-09-07","close":260706.6875},{"date":"2022-09-08","close":264617.2812},{"date":"2022-09-13","close":271569.4688},{"date":"2022-09-14","close":263748.25},{"date":"2022-09-15","close":267658.875},{"date":"2022-09-16","close":266355.3438},{"date":"2022-09-19","close":258968.6562},{"date":"2022-09-20","close":261141.2188},{"date":"2022-09-21","close":253320.0156},{"date":"2022-09-22","close":249843.9219},{"date":"2022-09-23","close":241588.1875},{"date":"2022-09-26","close":229421.8906},{"date":"2022-09-27","close":229421.8906},{"date":"2022-09-28","close":229421.8906},{"date":"2022-09-29","close":229421.8906},{"date":"2022-09-30","close":225076.7812},{"date":"2022-10-04","close":235070.5469},{"date":"2022-10-05","close":231159.9375},{"date":"2022-10-06","close":235939.5781},{"date":"2022-10-07","close":242022.7188},{"date":"2022-10-11","close":234201.5},{"date":"2022-10-12","close":248105.875},{"date":"2022-10-13","close":242022.7188},{"date":"2022-10-14","close":254189.0312},{"date":"2022-10-17","close":255927.0781},{"date":"2022-10-18","close":259837.6875},{"date":"2022-10-19","close":252016.4688},{"date":"2022-10-20","close":246802.3594},{"date":"2022-10-21","close":246367.8281},{"date":"2022-10-24","close":243326.2656},{"date":"2022-10-25","close":242457.25},{"date":"2022-10-26","close":239850.1562},{"date":"2022-10-27","close":244629.7969},{"date":"2022-10-28","close":244629.7969},{"date":"2022-10-31","close":227249.3438},{"date":"2022-11-01","close":230725.4375},{"date":"2022-11-02","close":245064.2969},{"date":"2022-11-03","close":239850.1562},{"date":"2022-11-04","close":238981.1406},{"date":"2022-11-07","close":260272.1719},{"date":"2022-11-08","close":259837.6875},{"date":"2022-11-09","close":262444.7188},{"date":"2022-11-10","close":265486.3125},{"date":"2022-11-11","close":272438.5},{"date":"2022-11-14","close":306330.375},{"date":"2022-11-15","close":317627.6562},{"date":"2022-11-16","close":318931.1875},{"date":"2022-11-17","close":306330.375},{"date":"2022-11-18","close":301550.7188},{"date":"2022-11-21","close":298943.6875},{"date":"2022-11-22","close":288080.9062},{"date":"2022-11-23","close":291557.0},{"date":"2022-11-24","close":309371.9375},{"date":"2022-11-25","close":312413.5312},{"date":"2022-11-28","close":301550.7188},{"date":"2022-11-29","close":312848.0312},{"date":"2022-11-30","close":310240.9688},{"date":"2022-12-01","close":309806.4688},{"date":"2022-12-02","close":305026.8125},{"date":"2022-12-05","close":312848.0312},{"date":"2022-12-06","close":303723.2812},{"date":"2022-12-07","close":305895.8125},{"date":"2022-12-08","close":308937.4375},{"date":"2022-12-09","close":307633.9375},{"date":"2022-12-12","close":297640.1562},{"date":"2022-12-13","close":315889.625},{"date":"2022-12-14","close":321538.2812},{"date":"2022-12-15","close":315889.625},{"date":"2022-12-16","close":304592.3438},{"date":"2022-12-19","close":301116.25},{"date":"2022-12-20","close":292426.0},{"date":"2022-12-21","close":293295.0312},{"date":"2022-12-22","close":312413.5312},{"date":"2022-12-23","close":318931.1875},{"date":"2022-12-26","close":318931.1875},{"date":"2022-12-27","close":325448.8438},{"date":"2022-12-28","close":325002.4375},{"date":"2022-12-29","close":312502.3438},{"date":"2023-01-02","close":294198.625},{"date":"2023-01-03","close":293305.75},{"date":"2023-01-04","close":290627.1875},{"date":"2023-01-05","close":297770.0625},{"date":"2023-01-06","close":295091.5},{"date":"2023-01-09","close":320538.0938},{"date":"2023-01-10","close":324556.0},{"date":"2023-01-11","close":340627.5625},{"date":"2023-01-12","close":333484.6562},{"date":"2023-01-13","close":336163.25},{"date":"2023-01-16","close":354913.375},{"date":"2023-01-17","close":361163.375},{"date":"2023-01-18","close":361609.8438},{"date":"2023-01-19","close":353574.0625},{"date":"2023-01-20","close":358038.375},{"date":"2023-01-25","close":358931.2812},{"date":"2023-01-26","close":352681.2188},{"date":"2023-01-27","close":349109.75},{"date":"2023-01-30","close":351788.3438},{"date":"2023-01-31","close":370092.0312},{"date":"2023-02-01","close":383038.5938},{"date":"2023-02-02","close":391074.3438},{"date":"2023-02-03","close":384824.3125},{"date":"2023-02-06","close":384824.3125},{"date":"2023-02-07","close":409378.0625},{"date":"2023-02-08","close":400003.0},{"date":"2023-02-09","close":388395.75},{"date":"2023-02-10","close":387502.9062},{"date":"2023-02-13","close":388842.1875},{"date":"2023-02-14","close":386610.0312},{"date":"2023-02-15","close":379020.6875},{"date":"2023-02-16","close":398217.25},{"date":"2023-02-17","close":391967.25},{"date":"2023-02-20","close":403128.0312},{"date":"2023-02-21","close":416074.5312},{"date":"2023-02-22","close":416967.4062},{"date":"2023-02-23","close":419646.0312},{"date":"2023-02-24","close":412056.625},{"date":"2023-02-27","close":408931.625},{"date":"2023-02-28","close":408485.2188},{"date":"2023-03-02","close":413395.9688},{"date":"2023-03-03","close":415181.6875},{"date":"2023-03-06","close":404913.75},{"date":"2023-03-07","close":400449.4062},{"date":"2023-03-08","close":387502.9062},{"date":"2023-03-09","close":386610.0312},{"date":"2023-03-10","close":376342.0938},{"date":"2023-03-13","close":375002.7812},{"date":"2023-03-14","close":368306.3438},{"date":"2023-03-15","close":363842.0312},{"date":"2023-03-16","close":379913.5625},{"date":"2023-03-17","close":374109.9688},{"date":"2023-03-20","close":382145.75},{"date":"2023-03-21","close":378127.8438},{"date":"2023-03-22","close":375895.6562},{"date":"2023-03-23","close":394199.375},{"date":"2023-03-24","close":391520.8125},{"date":"2023-03-27","close":391074.3438},{"date":"2023-03-28","close":389288.625},{"date":"2023-03-29","close":389288.625},{"date":"2023-03-30","close":401788.7188},{"date":"2023-03-31","close":395538.6562},{"date":"2023-04-03","close":391074.3438},{"date":"2023-04-04","close":384377.8438},{"date":"2023-04-05","close":384377.8438},{"date":"2023-04-06","close":370538.5},{"date":"2023-04-07","close":369199.2188},{"date":"2023-04-10","close":374556.375},{"date":"2023-04-11","close":380806.4062},{"date":"2023-04-12","close":372324.2188},{"date":"2023-04-13","close":372770.625},{"date":"2023-04-14","close":369199.2188},{"date":"2023-04-17","close":387502.9062},{"date":"2023-04-18","close":387056.5},{"date":"2023-04-19","close":378127.8438},{"date":"2023-04-20","close":364734.875},{"date":"2023-04-21","close":356699.0938},{"date":"2023-04-24","close":351788.3438},{"date":"2023-04-25","close":338841.8125},{"date":"2023-04-26","close":339288.25},{"date":"2023-04-27","close":338395.375},{"date":"2023-04-28","close":336609.6562},{"date":"2023-05-02","close":368306.3438},{"date":"2023-05-03","close":371431.3438},{"date":"2023-05-04","close":367413.4688},{"date":"2023-05-08","close":365627.7188},{"date":"2023-05-09","close":362056.2812},{"date":"2023-05-10","close":361163.375},{"date":"2023-05-11","close":365627.7188},{"date":"2023-05-12","close":367859.875},{"date":"2023-05-15","close":364734.875},{"date":"2023-05-16","close":361609.8438},{"date":"2023-05-17","close":362502.7188},{"date":"2023-05-18","close":365627.7188},{"date":"2023-05-19","close":348216.875},{"date":"2023-05-22","close":358038.375},{"date":"2023-05-23","close":359824.125},{"date":"2023-05-24","close":352681.2188},{"date":"2023-05-25","close":351788.3438},{"date":"2023-05-26","close":339288.25},{"date":"2023-05-30","close":345538.3125},{"date":"2023-05-31","close":339734.6875},{"date":"2023-06-01","close":338395.375},{"date":"2023-06-02","close":345538.3125},{"date":"2023-06-05","close":352234.7812},{"date":"2023-06-07","close":354466.9688},{"date":"2023-06-08","close":350895.5},{"date":"2023-06-09","close":347324.0312},{"date":"2023-06-12","close":347770.4688},{"date":"2023-06-13","close":347324.0312},{"date":"2023-06-14","close":346877.5938},{"date":"2023-06-15","close":339288.25},{"date":"2023-06-16","close":342859.7188},{"date":"2023-06-19","close":351788.3438},{"date":"2023-06-20","close":377681.4062},{"date":"2023-06-21","close":370538.5},{"date":"2023-06-22","close":377681.4062},{"date":"2023-06-23","close":360270.5625},{"date":"2023-06-26","close":363395.5625},{"date":"2023-06-27","close":366967.0312},{"date":"2023-06-28","close":366074.1562},{"date":"2023-06-29","close":346877.5938},{"date":"2023-06-30","close":340181.0938},{"date":"2023-07-03","close":339288.25},{"date":"2023-07-04","close":329466.75},{"date":"2023-07-05","close":318305.9688},{"date":"2023-07-06","close":308038.0312},{"date":"2023-07-07","close":303127.25},{"date":"2023-07-10","close":307591.5625},{"date":"2023-07-11","close":314734.5},{"date":"2023-07-12","close":316966.625},{"date":"2023-07-13","close":315180.9688},{"date":"2023-07-14","close":316520.2188},{"date":"2023-07-17","close":315180.9688},{"date":"2023-07-18","close":310716.625},{"date":"2023-07-19","close":305805.875},{"date":"2023-07-20","close":314734.5},{"date":"2023-07-21","close":311609.4688},{"date":"2023-07-24","close":309823.75},{"date":"2023-07-25","close":310716.625},{"date":"2023-07-26","close":301341.5625},{"date":"2023-07-27","close":304020.125},{"date":"2023-07-28","close":298662.9688},{"date":"2023-07-31","close":303127.25},{"date":"2023-08-01","close":308930.875},{"date":"2023-08-02","close":313395.2188},{"date":"2023-08-03","close":308484.4688},{"date":"2023-08-04","close":314734.5},{"date":"2023-08-07","close":303573.7188},{"date":"2023-08-08","close":308930.875},{"date":"2023-08-09","close":303127.25},{"date":"2023-08-10","close":302680.8125},{"date":"2023-08-11","close":304020.125},{"date":"2023-08-14","close":290180.75},{"date":"2023-08-16","close":283037.8438},{"date":"2023-08-17","close":282591.4062},{"date":"2023-08-18","close":285270.0},{"date":"2023-08-21","close":287502.1562},{"date":"2023-08-22","close":286162.8438},{"date":"2023-08-23","close":283037.8438},{"date":"2023-08-24","close":285270.0},{"date":"2023-08-25","close":280359.25},{"date":"2023-08-28","close":290180.75},{"date":"2023-08-29","close":289734.3125},{"date":"2023-08-30","close":291520.0625},{"date":"2023-08-31","close":295537.9375},{"date":"2023-09-01","close":291073.5938},{"date":"2023-09-04","close":329466.75},{"date":"2023-09-05","close":328127.4688},{"date":"2023-09-06","close":322770.2812},{"date":"2023-09-07","close":325448.8438},{"date":"2023-09-08","close":321877.4062},{"date":"2023-09-11","close":328573.875},{"date":"2023-09-12","close":326341.7188},{"date":"2023-09-13","close":326341.7188},{"date":"2023-09-14","close":330806.0312},{"date":"2023-09-15","close":333931.0625},{"date":"2023-09-18","close":332145.3438},{"date":"2023-09-19","close":330806.0312},{"date":"2023-09-20","close":332145.3438},{"date":"2023-09-21","close":321877.4062},{"date":"2023-09-22","close":316966.625},{"date":"2023-09-25","close":320538.0938},{"date":"2023-09-26","close":314734.5},{"date":"2023-09-27","close":314288.0625},{"date":"2023-10-04","close":298662.9688},{"date":"2023-10-05","close":291520.0625},{"date":"2023-10-06","close":287055.75},{"date":"2023-10-10","close":264287.7188},{"date":"2023-10-11","close":271877.0312},{"date":"2023-10-12","close":277680.6562},{"date":"2023-10-13","close":269198.4688},{"date":"2023-10-16","close":264734.125},{"date":"2023-10-17","close":270537.7188},{"date":"2023-10-18","close":277680.6562},{"date":"2023-10-19","close":267412.7188},{"date":"2023-10-20","close":261609.1094},{"date":"2023-10-23","close":261162.6719},{"date":"2023-10-24","close":262948.375},{"date":"2023-10-25","close":285716.4375},{"date":"2023-10-26","close":276341.3438},{"date":"2023-10-27","close":291073.5938},{"date":"2023-10-30","close":311163.0312},{"date":"2023-10-31","close":318752.375},{"date":"2023-11-01","close":321430.9688},{"date":"2023-11-02","close":314288.0625},{"date":"2023-11-03","close":325448.8438},{"date":"2023-11-06","close":324109.5938},{"date":"2023-11-07","close":330359.5938},{"date":"2023-11-08","close":332145.3438},{"date":"2023-11-09","close":329466.75},{"date":"2023-11-10","close":325448.8438},{"date":"2023-11-13","close":330359.5938},{"date":"2023-11-14","close":328127.4688},{"date":"2023-11-15","close":332145.3438},{"date":"2023-11-16","close":336163.25},{"date":"2023-11-17","close":334377.5},{"date":"2023-11-20","close":334823.9375},{"date":"2023-11-21","close":340627.5625},{"date":"2023-11-22","close":346431.1562},{"date":"2023-11-23","close":340627.5625},{"date":"2023-11-24","close":350895.5},{"date":"2023-11-27","close":349556.1875},{"date":"2023-11-28","close":346431.1562},{"date":"2023-11-29","close":342859.7188},{"date":"2023-11-30","close":340627.5625},{"date":"2023-12-01","close":341520.4062},{"date":"2023-12-04","close":337502.5312},{"date":"2023-12-05","close":338395.375},{"date":"2023-12-06","close":333038.2188},{"date":"2023-12-07","close":333931.0625},{"date":"2023-12-08","close":326341.7188},{"date":"2023-12-11","close":327681.0312},{"date":"2023-12-12","close":325448.8438},{"date":"2023-12-13","close":324556.0},{"date":"2023-12-14","close":325895.2812},{"date":"2023-12-15","close":335716.8125},{"date":"2023-12-18","close":337502.5312},{"date":"2023-12-19","close":339734.6875},{"date":"2023-12-20","close":338841.8125},{"date":"2023-12-21","close":333038.2188},{"date":"2023-12-22","close":330359.5938},{"date":"2023-12-26","close":333931.0625},{"date":"2023-12-27","close":328885.4062},{"date":"2023-12-28","close":334848.4688},{"date":"2024-01-02","close":330261.5},{"date":"2024-01-03","close":333472.375},{"date":"2024-01-04","close":330261.5},{"date":"2024-01-05","close":315583.2188},{"date":"2024-01-08","close":322004.9688},{"date":"2024-01-09","close":314665.8438},{"date":"2024-01-10","close":313748.4375},{"date":"2024-01-11","close":308244.0625},{"date":"2024-01-12","close":305491.9062},{"date":"2024-01-15","close":302281.0312},{"date":"2024-01-16","close":306409.3125},{"date":"2024-01-17","close":293565.7812},{"date":"2024-01-18","close":294483.1875},{"date":"2024-01-19","close":294483.1875},{"date":"2024-01-22","close":289896.1875},{"date":"2024-01-23","close":293107.0938},{"date":"2024-01-24","close":291272.2812},{"date":"2024-01-25","close":302281.0312},{"date":"2024-01-26","close":301822.3125},{"date":"2024-01-29","close":300904.9375},{"date":"2024-01-30","close":280722.2812},{"date":"2024-01-31","close":276135.3125},{"date":"2024-02-01","close":275217.9062},{"date":"2024-02-02","close":281180.9688},{"date":"2024-02-05","close":277052.7188},{"date":"2024-02-06","close":278428.8125},{"date":"2024-02-07","close":281639.6562},{"date":"2024-02-08","close":279346.2188},{"date":"2024-02-13","close":280263.5625},{"date":"2024-02-14","close":276135.3125},{"date":"2024-02-15","close":275676.625},{"date":"2024-02-16","close":280722.2812},{"date":"2024-02-19","close":282098.375},{"date":"2024-02-20","close":277511.4062},{"date":"2024-02-21","close":277511.4062},{"date":"2024-02-22","close":278428.8125},{"date":"2024-02-23","close":276135.3125},{"date":"2024-02-26","close":272924.4375},{"date":"2024-02-27","close":272007.0312},{"date":"2024-02-28","close":271548.3438},{"date":"2024-02-29","close":266044.0},{"date":"2024-03-04","close":266044.0},{"date":"2024-03-05","close":264209.1875},{"date":"2024-03-06","close":260539.6406},{"date":"2024-03-07","close":258246.1562},{"date":"2024-03-08","close":271548.3438},{"date":"2024-03-11","close":269254.875},{"date":"2024-03-12","close":268796.1875},{"date":"2024-03-13","close":269254.875},{"date":"2024-03-14","close":270630.9688},{"date":"2024-03-15","close":275217.9062},{"date":"2024-03-18","close":269254.875},{"date":"2024-03-19","close":264209.1875},{"date":"2024-03-20","close":266044.0},{"date":"2024-03-21","close":273383.125},{"date":"2024-03-22","close":272007.0312},{"date":"2024-03-25","close":269713.5625},{"date":"2024-03-26","close":271548.3438},{"date":"2024-03-27","close":273841.8125},{"date":"2024-03-28","close":283015.75},{"date":"2024-03-29","close":297694.0625},{"date":"2024-04-01","close":298152.7188},{"date":"2024-04-02","close":304574.5},{"date":"2024-04-03","close":299987.5312},{"date":"2024-04-04","close":301822.3125},{"date":"2024-04-05","close":305491.9062},{"date":"2024-04-08","close":299070.125},{"date":"2024-04-09","close":299987.5312},{"date":"2024-04-11","close":294024.4688},{"date":"2024-04-12","close":295859.2812},{"date":"2024-04-15","close":291731.0},{"date":"2024-04-16","close":284850.5625},{"date":"2024-04-17","close":312372.3438},{"date":"2024-04-18","close":322922.375},{"date":"2024-04-19","close":317418.0},{"date":"2024-04-22","close":324298.4688},{"date":"2024-04-23","close":322463.6875},{"date":"2024-04-24","close":320170.1875},{"date":"2024-04-25","close":319252.7812},{"date":"2024-04-26","close":325215.8438},{"date":"2024-04-29","close":340811.5312},{"date":"2024-04-30","close":337600.6562},{"date":"2024-05-02","close":333931.0625},{"date":"2024-05-03","close":341728.9375},{"date":"2024-05-07","close":343563.6875},{"date":"2024-05-08","close":337141.9375},{"date":"2024-05-09","close":333472.375},{"date":"2024-05-10","close":336224.5625},{"date":"2024-05-13","close":338518.0312},{"date":"2024-05-14","close":355948.5},{"date":"2024-05-16","close":357324.5938},{"date":"2024-05-17","close":377965.9375},{"date":"2024-05-20","close":376131.1562},{"date":"2024-05-21","close":375672.4688},{"date":"2024-05-22","close":373378.9688},{"date":"2024-05-23","close":369250.6875},{"date":"2024-05-24","close":367415.9375},{"date":"2024-05-27","close":374296.375},{"date":"2024-05-28","close":356865.9062},{"date":"2024-05-29","close":345398.5},{"date":"2024-05-30","close":345857.1875},{"date":"2024-05-31","close":368333.3438},{"date":"2024-06-03","close":358700.6875},{"date":"2024-06-04","close":345398.5},{"date":"2024-06-05","close":340352.8438},{"date":"2024-06-07","close":338059.3438},{"date":"2024-06-10","close":335765.8438},{"date":"2024-06-11","close":356865.9062},{"date":"2024-06-12","close":357783.3125},{"date":"2024-06-13","close":344481.0938},{"date":"2024-06-14","close":337141.9375},{"date":"2024-06-17","close":336224.5625},{"date":"2024-06-18","close":318794.0938},{"date":"2024-06-19","close":323839.7812},{"date":"2024-06-20","close":320170.1875},{"date":"2024-06-21","close":315583.2188},{"date":"2024-06-24","close":311913.6562},{"date":"2024-06-25","close":312372.3438},{"date":"2024-06-26","close":310078.8438},{"date":"2024-06-27","close":303657.125},{"date":"2024-06-28","close":316500.5938},{"date":"2024-07-01","close":320628.875},{"date":"2024-07-02","close":315583.2188},{"date":"2024-07-03","close":312831.0312},{"date":"2024-07-04","close":311913.6562},{"date":"2024-07-05","close":311913.6562},{"date":"2024-07-08","close":305491.9062},{"date":"2024-07-09","close":304574.5},{"date":"2024-07-10","close":305033.2188},{"date":"2024-07-11","close":323381.0625},{"date":"2024-07-12","close":334848.4688},{"date":"2024-07-15","close":333931.0625},{"date":"2024-07-16","close":323381.0625},{"date":"2024-07-17","close":319252.7812},{"date":"2024-07-18","close":315583.2188},{"date":"2024-07-19","close":310996.25},{"date":"2024-07-22","close":304115.8125},{"date":"2024-07-23","close":303657.125},{"date":"2024-07-24","close":298152.7188},{"date":"2024-07-25","close":296776.6562},{"date":"2024-07-26","close":293565.7812},{"date":"2024-07-29","close":293565.7812},{"date":"2024-07-30","close":278428.8125},{"date":"2024-07-31","close":277052.7188},{"date":"2024-08-01","close":282098.375},{"date":"2024-08-02","close":275676.625},{"date":"2024-08-05","close":251365.7031},{"date":"2024-08-06","close":261457.0156},{"date":"2024-08-07","close":266502.6875},{"date":"2024-08-08","close":265585.2812},{"date":"2024-08-09","close":266961.375},{"date":"2024-08-12","close":270630.9688},{"date":"2024-08-13","close":264667.9062},{"date":"2024-08-14","close":269254.875},{"date":"2024-08-16","close":269254.875},{"date":"2024-08-19","close":269713.5625},{"date":"2024-08-20","close":266502.6875},{"date":"2024-08-21","close":268796.1875},{"date":"2024-08-22","close":268796.1875},{"date":"2024-08-23","close":270630.9688},{"date":"2024-08-26","close":272007.0312},{"date":"2024-08-27","close":275217.9062},{"date":"2024-08-28","close":269254.875},{"date":"2024-08-29","close":271548.3438},{"date":"2024-08-30","close":272465.7188},{"date":"2024-09-02","close":268337.4688},{"date":"2024-09-03","close":271089.6562},{"date":"2024-09-04","close":260998.3281},{"date":"2024-09-05","close":260539.6406},{"date":"2024-09-06","close":256411.3438},{"date":"2024-09-09","close":253659.1719},{"date":"2024-09-10","close":251365.7031},{"date":"2024-09-11","close":256870.0625},{"date":"2024-09-12","close":261457.0156},{"date":"2024-09-13","close":247696.125},{"date":"2024-09-19","close":244026.5625},{"date":"2024-09-20","close":243109.1562},{"date":"2024-09-23","close":243567.8594},{"date":"2024-09-24","close":255952.6562},{"date":"2024-09-25","close":269713.5625},{"date":"2024-09-26","close":275217.9062},{"date":"2024-09-27","close":296776.6562},{"date":"2024-09-30","close":291272.2812},{"date":"2024-10-02","close":286226.6562},{"date":"2024-10-04","close":279804.9062},{"date":"2024-10-07","close":292189.6875},{"date":"2024-10-08","close":281639.6562},{"date":"2024-10-10","close":281639.6562},{"date":"2024-10-11","close":276135.3125},{"date":"2024-10-14","close":275676.625},{"date":"2024-10-15","close":276135.3125},{"date":"2024-10-16","close":271548.3438},{"date":"2024-10-17","close":275676.625},{"date":"2024-10-18","close":277970.0938},{"date":"2024-10-21","close":270172.2812},{"date":"2024-10-22","close":280722.2812},{"date":"2024-10-23","close":276135.3125},{"date":"2024-10-24","close":271089.6562},{"date":"2024-10-25","close":272465.7188},{"date":"2024-10-28","close":283474.4688},{"date":"2024-10-29","close":276135.3125},{"date":"2024-10-30","close":273383.125},{"date":"2024-10-31","close":283015.75},{"date":"2024-11-01","close":277970.0938},{"date":"2024-11-04","close":277970.0938},{"date":"2024-11-05","close":286226.6562},{"date":"2024-11-06","close":287602.75},{"date":"2024-11-07","close":288061.4375},{"date":"2024-11-08","close":285309.25},{"date":"2024-11-11","close":271089.6562},{"date":"2024-11-12","close":260998.3281},{"date":"2024-11-13","close":260539.6406},{"date":"2024-11-14","close":250448.3125},{"date":"2024-11-15","close":256870.0625},{"date":"2024-11-18","close":260539.6406},{"date":"2024-11-19","close":255952.6562},{"date":"2024-11-20","close":249989.6094},{"date":"2024-11-21","close":246778.7344},{"date":"2024-11-22","close":195863.4219},{"date":"2024-11-25","close":187148.1875},{"date":"2024-11-26","close":188524.2812},{"date":"2024-11-27","close":183937.3125},{"date":"2024-11-28","close":185313.3906},{"date":"2024-11-29","close":177607.2969},{"date":"2024-12-02","close":189900.3594},{"date":"2024-12-03","close":209165.625},{"date":"2024-12-04","close":211000.4062},{"date":"2024-12-05","close":202285.1719},{"date":"2024-12-06","close":199991.6875},{"date":"2024-12-09","close":188982.9688},{"date":"2024-12-10","close":204119.9531},{"date":"2024-12-11","close":206872.125},{"date":"2024-12-12","close":207789.5312},{"date":"2024-12-13","close":220633.0312},{"date":"2024-12-16","close":224761.2969},{"date":"2024-12-17","close":223843.9219},{"date":"2024-12-18","close":237604.8125},{"date":"2024-12-19","close":227054.7812},{"date":"2024-12-20","close":219715.6406},{"date":"2024-12-23","close":219715.6406},{"date":"2024-12-24","close":225220.0},{"date":"2024-12-26","close":221550.4219},{"date":"2024-12-27","close":223464.4688},{"date":"2024-12-30","close":228728.0938},{"date":"2025-01-02","close":219157.875},{"date":"2025-01-03","close":228249.5781},{"date":"2025-01-06","close":231599.1562},{"date":"2025-01-07","close":223464.4688},{"date":"2025-01-08","close":223942.9844},{"date":"2025-01-09","close":224421.5},{"date":"2025-01-10","close":223942.9844},{"date":"2025-01-13","close":221071.9219},{"date":"2025-01-14","close":217722.3438},{"date":"2025-01-15","close":219157.875},{"date":"2025-01-16","close":220114.8906},{"date":"2025-01-17","close":217243.8281},{"date":"2025-01-20","close":220114.8906},{"date":"2025-01-21","close":217243.8281},{"date":"2025-01-22","close":224421.5},{"date":"2025-01-23","close":219636.3906},{"date":"2025-01-24","close":222028.9375},{"date":"2025-01-31","close":213894.2656},{"date":"2025-02-03","close":206716.5938},{"date":"2025-02-04","close":217243.8281},{"date":"2025-02-05","close":215808.2969},{"date":"2025-02-06","close":218200.8594},{"date":"2025-02-07","close":210066.1719},{"date":"2025-02-10","close":210066.1719},{"date":"2025-02-11","close":214851.2812},{"date":"2025-02-12","close":214372.7656},{"date":"2025-02-13","close":222028.9375},{"date":"2025-02-14","close":218200.8594},{"date":"2025-02-17","close":224421.5},{"date":"2025-02-18","close":230642.125},{"date":"2025-02-19","close":229206.5938},{"date":"2025-02-20","close":230163.625},{"date":"2025-02-21","close":228728.0938},{"date":"2025-02-24","close":227292.5625},{"date":"2025-02-25","close":207195.1094},{"date":"2025-02-26","close":213894.2656},{"date":"2025-02-27","close":221550.4375},{"date":"2025-02-28","close":215808.2969},{"date":"2025-03-04","close":210544.6875},{"date":"2025-03-05","close":219157.875},{"date":"2025-03-06","close":219636.3906},{"date":"2025-03-07","close":231599.1562},{"date":"2025-03-10","close":235905.75},{"date":"2025-03-11","close":226335.5312},{"date":"2025-03-12","close":228728.0938},{"date":"2025-03-13","close":223464.4688},{"date":"2025-03-14","close":223464.4688},{"date":"2025-03-17","close":222985.9688},{"date":"2025-03-18","close":219636.3906},{"date":"2025-03-19","close":223942.9844},{"date":"2025-03-20","close":221071.9219},{"date":"2025-03-21","close":223942.9844},{"date":"2025-03-24","close":222028.9375},{"date":"2025-03-25","close":221071.9219},{"date":"2025-03-26","close":229685.1094},{"date":"2025-03-27","close":225378.5156},{"date":"2025-03-28","close":218200.8594},{"date":"2025-03-31","close":207673.625},{"date":"2025-04-01","close":209109.1562},{"date":"2025-04-02","close":207673.625},{"date":"2025-04-03","close":203367.0312},{"date":"2025-04-04","close":202888.5156},{"date":"2025-04-07","close":188533.2031},{"date":"2025-04-08","close":188341.7969},{"date":"2025-04-09","close":180207.1094},{"date":"2025-04-10","close":195232.3438},{"date":"2025-04-11","close":198103.4062},{"date":"2025-04-14","close":195710.8594},{"date":"2025-04-15","close":202410.0},{"date":"2025-04-16","close":200017.4531},{"date":"2025-04-17","close":203367.0312},{"date":"2025-04-18","close":200495.9688},{"date":"2025-04-21","close":202410.0},{"date":"2025-04-22","close":200495.9688},{"date":"2025-04-23","close":201931.5},{"date":"2025-04-24","close":201931.5},{"date":"2025-04-25","close":204324.0469},{"date":"2025-04-28","close":222507.4531},{"date":"2025-04-29","close":229685.1094},{"date":"2025-04-30","close":227292.5625},{"date":"2025-05-02","close":228728.0938},{"date":"2025-05-07","close":228728.0938},{"date":"2025-05-08","close":228728.0938},{"date":"2025-05-09","close":226814.0469},{"date":"2025-05-12","close":229206.5938},{"date":"2025-05-13","close":229206.5938},{"date":"2025-05-14","close":229206.5938},{"date":"2025-05-15","close":237341.2812},{"date":"2025-05-16","close":239733.8281},{"date":"2025-05-19","close":228728.0938},{"date":"2025-05-20","close":222985.9688},{"date":"2025-05-21","close":223464.4688},{"date":"2025-05-22","close":221071.9219},{"date":"2025-05-23","close":224421.5},{"date":"2025-05-26","close":235427.2344},{"date":"2025-05-27","close":244040.4375},{"date":"2025-05-28","close":241169.3594},{"date":"2025-05-29","close":244997.4531},{"date":"2025-05-30","close":232556.1719},{"date":"2025-06-02","close":230163.625},{"date":"2025-06-04","close":241169.3594},{"date":"2025-06-05","close":237341.2812},{"date":"2025-06-09","close":237341.2812},{"date":"2025-06-10","close":244040.4375},{"date":"2025-06-11","close":248825.5312},{"date":"2025-06-12","close":245475.9688},{"date":"2025-06-13","close":238298.2969},{"date":"2025-06-16","close":242126.3906},{"date":"2025-06-17","close":237819.7969},{"date":"2025-06-18","close":240690.8594},{"date":"2025-06-19","close":244997.4531},{"date":"2025-06-20","close":241647.875},{"date":"2025-06-23","close":236862.7656},{"date":"2025-06-24","close":246911.5},{"date":"2025-06-25","close":243083.4062},{"date":"2025-06-26","close":240212.3438},{"date":"2025-06-27","close":235427.2344},{"date":"2025-06-30","close":239255.3281},{"date":"2025-07-01","close":245475.9688},{"date":"2025-07-02","close":262223.8438},{"date":"2025-07-03","close":262702.3438},{"date":"2025-07-04","close":254089.1562},{"date":"2025-07-07","close":246911.5},{"date":"2025-07-08","close":247868.5156},{"date":"2025-07-09","close":247390.0},{"date":"2025-07-10","close":246911.5},{"date":"2025-07-11","close":255046.1719},{"date":"2025-07-14","close":256003.2031},{"date":"2025-07-15","close":252175.1094},{"date":"2025-07-16","close":247390.0},{"date":"2025-07-17","close":240690.8594},{"date":"2025-07-18","close":243561.9219},{"date":"2025-07-21","close":249304.0469},{"date":"2025-07-22","close":243561.9219},{"date":"2025-07-23","close":241169.3594},{"date":"2025-07-24","close":241647.875},{"date":"2025-07-25","close":242126.3906},{"date":"2025-07-28","close":236384.2656},{"date":"2025-07-29","close":226814.0469},{"date":"2025-07-30","close":227771.0625},{"date":"2025-07-31","close":225857.0312},{"date":"2025-08-01","close":215808.2969},{"date":"2025-08-04","close":218679.3594},{"date":"2025-08-05","close":218679.3594},{"date":"2025-08-06","close":222507.4531},{"date":"2025-08-07","close":222028.9375},{"date":"2025-08-08","close":221550.4375},{"date":"2025-08-11","close":219157.875},{"date":"2025-08-12","close":218200.8594},{"date":"2025-08-13","close":218679.3594},{"date":"2025-08-14","close":216765.3281},{"date":"2025-08-18","close":216286.8125},{"date":"2025-08-19","close":215808.2969},{"date":"2025-08-20","close":213415.75},{"date":"2025-08-21","close":213894.2656},{"date":"2025-08-22","close":209109.1562},{"date":"2025-08-25","close":214372.7656},{"date":"2025-08-26","close":214372.7656},{"date":"2025-08-27","close":211501.7031},{"date":"2025-08-28","close":210544.6875},{"date":"2025-08-29","close":209587.6562},{"date":"2025-09-01","close":205759.5781},{"date":"2025-09-02","close":206716.5938},{"date":"2025-09-03","close":207195.1094},{"date":"2025-09-04","close":207195.1094},{"date":"2025-09-05","close":208630.6406},{"date":"2025-09-08","close":205281.0625},{"date":"2025-09-09","close":206716.5938},{"date":"2025-09-10","close":211023.2031},{"date":"2025-09-11","close":214851.2812},{"date":"2025-09-12","close":213415.75},{"date":"2025-09-15","close":212937.2344},{"date":"2025-09-16","close":209587.6562},{"date":"2025-09-17","close":209109.1562},{"date":"2025-09-18","close":210066.1719},{"date":"2025-09-19","close":219000.0},{"date":"2025-09-22","close":209587.6562},{"date":"2025-09-23","close":210544.6875},{"date":"2025-09-24","close":208630.6406},{"date":"2025-09-25","close":208630.6406},{"date":"2025-09-26","close":205281.0625},{"date":"2025-09-29","close":206716.5938},{"date":"2025-09-30","close":204802.5625},{"date":"2025-10-01","close":203367.0312},{"date":"2025-10-02","close":206238.0938},{"date":"2025-10-10","close":199060.4219},{"date":"2025-10-13","close":197624.8906},{"date":"2025-10-14","close":196189.3594},{"date":"2025-10-15","close":195232.3438},{"date":"2025-10-16","close":203367.0312},{"date":"2025-10-17","close":201452.9844},{"date":"2025-10-20","close":201452.9844},{"date":"2025-10-21","close":202888.5156},{"date":"2025-10-22","close":208152.125},{"date":"2025-10-23","close":204324.0469},{"date":"2025-10-24","close":210544.6875},{"date":"2025-10-27","close":213894.2656},{"date":"2025-10-28","close":210544.6875},{"date":"2025-10-29","close":209587.6562},{"date":"2025-10-30","close":201931.5},{"date":"2025-10-31","close":199060.4219},{"date":"2025-11-03","close":196667.875},{"date":"2025-11-04","close":199060.4219},{"date":"2025-11-05","close":194275.3281},{"date":"2025-11-06","close":194275.3281},{"date":"2025-11-07","close":191404.2656},{"date":"2025-11-10","close":200495.9688},{"date":"2025-11-11","close":201931.5},{"date":"2025-11-12","close":212458.7344},{"date":"2025-11-13","close":217243.8281},{"date":"2025-11-14","close":212458.7344},{"date":"2025-11-17","close":211501.7031},{"date":"2025-11-18","close":205759.5781},{"date":"2025-11-19","close":203845.5312},{"date":"2025-11-20","close":210544.6875},{"date":"2025-11-21","close":212458.7344},{"date":"2025-11-24","close":209587.6562},{"date":"2025-11-25","close":212458.7344},{"date":"2025-11-26","close":210544.6875},{"date":"2025-11-27","close":211501.7031},{"date":"2025-11-28","close":211980.2188},{"date":"2025-12-01","close":210544.6875},{"date":"2025-12-02","close":215808.2969},{"date":"2025-12-03","close":216286.8125},{"date":"2025-12-04","close":216765.3281},{"date":"2025-12-05","close":218679.3594},{"date":"2025-12-08","close":218200.8594},{"date":"2025-12-09","close":214851.2812},{"date":"2025-12-10","close":210066.1719},{"date":"2025-12-11","close":220593.4062},{"date":"2025-12-12","close":221071.9219},{"date":"2025-12-15","close":222985.9688},{"date":"2025-12-16","close":220593.4062},{"date":"2025-12-17","close":224421.5},{"date":"2025-12-18","close":226335.5312},{"date":"2025-12-19","close":225857.0312},{"date":"2025-12-22","close":227771.0625},{"date":"2025-12-23","close":227771.0625},{"date":"2025-12-24","close":227292.5625},{"date":"2025-12-26","close":224900.0},{"date":"2025-12-29","close":223000.0},{"date":"2025-12-30","close":222500.0},{"date":"2026-01-02","close":214000.0},{"date":"2026-01-05","close":212500.0},{"date":"2026-01-06","close":212500.0},{"date":"2026-01-07","close":224500.0},{"date":"2026-01-08","close":222500.0},{"date":"2026-01-09","close":229000.0},{"date":"2026-01-12","close":237000.0},{"date":"2026-01-13","close":234500.0},{"date":"2026-01-14","close":238000.0},{"date":"2026-01-15","close":265500.0},{"date":"2026-01-16","close":288000.0},{"date":"2026-01-19","close":293000.0},{"date":"2026-01-20","close":292000.0},{"date":"2026-01-21","close":379500.0},{"date":"2026-01-22","close":388500.0},{"date":"2026-01-23","close":363000.0},{"date":"2026-01-26","close":360500.0},{"date":"2026-01-27","close":378500.0},{"date":"2026-01-28","close":386500.0},{"date":"2026-01-29","close":395000.0},{"date":"2026-01-30","close":377500.0},{"date":"2026-02-02","close":369000.0},{"date":"2026-02-03","close":414500.0},{"date":"2026-02-04","close":392000.0},{"date":"2026-02-05","close":387000.0},{"date":"2026-02-06","close":385000.0},{"date":"2026-02-09","close":395500.0},{"date":"2026-02-10","close":381000.0},{"date":"2026-02-11","close":400000.0},{"date":"2026-02-12","close":402500.0},{"date":"2026-02-13","close":404000.0},{"date":"2026-02-19","close":400500.0},{"date":"2026-02-20","close":393500.0},{"date":"2026-02-23","close":384500.0},{"date":"2026-02-24","close":378000.0},{"date":"2026-02-25","close":414500.0},{"date":"2026-02-26","close":418000.0},{"date":"2026-02-27","close":425500.0},{"date":"2026-03-03","close":388000.0},{"date":"2026-03-04","close":322000.0},{"date":"2026-03-05","close":335500.0},{"date":"2026-03-06","close":327000.0},{"date":"2026-03-09","close":305500.0},{"date":"2026-03-10","close":330000.0},{"date":"2026-03-11","close":360000.0},{"date":"2026-03-12","close":350500.0},{"date":"2026-03-13","close":345500.0},{"date":"2026-03-16","close":333500.0},{"date":"2026-03-17","close":348000.0},{"date":"2026-03-18","close":394500.0},{"date":"2026-03-19","close":388500.0},{"date":"2026-03-20","close":367000.0},{"date":"2026-03-23","close":381000.0},{"date":"2026-03-24","close":392000.0},{"date":"2026-03-25","close":385000.0},{"date":"2026-03-26","close":389500.0},{"date":"2026-03-27","close":401500.0},{"date":"2026-03-30","close":379500.0},{"date":"2026-03-31","close":379000.0},{"date":"2026-04-01","close":400000.0},{"date":"2026-04-02","close":366500.0},{"date":"2026-04-03","close":376000.0},{"date":"2026-04-06","close":406500.0},{"date":"2026-04-07","close":389500.0},{"date":"2026-04-08","close":409000.0},{"date":"2026-04-09","close":454000.0},{"date":"2026-04-10","close":464000.0},{"date":"2026-04-13","close":502000.0},{"date":"2026-04-14","close":496000.0},{"date":"2026-04-15","close":500000.0},{"date":"2026-04-16","close":500000.0},{"date":"2026-04-17","close":487500.0},{"date":"2026-04-20","close":525000.0},{"date":"2026-04-21","close":527000.0},{"date":"2026-04-22","close":531000.0},{"date":"2026-04-23","close":530000.0},{"date":"2026-04-24","close":530000.0},{"date":"2026-04-27","close":517000.0},{"date":"2026-04-28","close":535000.0},{"date":"2026-04-29","close":533000.0},{"date":"2026-04-30","close":518000.0},{"date":"2026-05-04","close":512000.0},{"date":"2026-05-06","close":505000.0},{"date":"2026-05-07","close":483000.0},{"date":"2026-05-08","close":488500.0},{"date":"2026-05-11","close":469500.0},{"date":"2026-05-12","close":460000.0},{"date":"2026-05-13","close":448500.0},{"date":"2026-05-14","close":465000.0},{"date":"2026-05-15","close":440000.0},{"date":"2026-05-18","close":422000.0},{"date":"2026-05-19","close":403500.0},{"date":"2026-05-20","close":384000.0},{"date":"2026-05-21","close":395000.0},{"date":"2026-05-22","close":423000.0},{"date":"2026-05-26","close":403500.0},{"date":"2026-05-27","close":382000.0},{"date":"2026-05-28","close":371000.0},{"date":"2026-05-29","close":363500.0},{"date":"2026-06-01","close":369000.0},{"date":"2026-06-02","close":356000.0},{"date":"2026-06-04","close":352500.0},{"date":"2026-06-05","close":340500.0},{"date":"2026-06-08","close":313500.0},{"date":"2026-06-09","close":324500.0},{"date":"2026-06-10","close":328000.0},{"date":"2026-06-11","close":324500.0},{"date":"2026-06-12","close":336500.0},{"date":"2026-06-15","close":360500.0},{"date":"2026-06-16","close":354500.0},{"date":"2026-06-17","close":353000.0},{"date":"2026-06-18","close":323000.0},{"date":"2026-06-19","close":293500.0},{"date":"2026-06-22","close":287500.0},{"date":"2026-06-23","close":272000.0},{"date":"2026-06-24","close":281500.0},{"date":"2026-06-25","close":278000.0},{"date":"2026-06-26","close":263500.0},{"date":"2026-06-29","close":281000.0},{"date":"2026-06-30","close":272000.0},{"date":"2026-07-01","close":290500.0},{"date":"2026-07-02","close":283000.0},{"date":"2026-07-03","close":277500.0},{"date":"2026-07-06","close":280000.0},{"date":"2026-07-07","close":279000.0},{"date":"2026-07-08","close":268000.0},{"date":"2026-07-09","close":272000.0},{"date":"2026-07-10","close":283000.0},{"date":"2026-07-13","close":272000.0},{"date":"2026-07-14","close":272000.0},{"date":"2026-07-15","close":283000.0},{"date":"2026-07-16","close":278000.0},{"date":"2026-07-20","close":298000.0},{"date":"2026-07-21","close":315000.0},{"date":"2026-07-22","close":304000.0},{"date":"2026-07-23","close":322000.0},{"date":"2026-07-24","close":321000.0},{"date":"2026-07-27","close":324500.0},{"date":"2026-07-28","close":312500.0},{"date":"2026-07-29","close":286500.0},{"date":"2026-07-30","close":298500.0},{"date":"2026-07-31","close":308000.0},{"date":"2026-08-03","close":314000.0},{"date":"2026-08-04","close":320500.0},{"date":"2026-08-05","close":330000.0},{"date":"2026-08-06","close":345500.0},{"date":"2026-08-07","close":339000.0},{"date":"2026-08-10","close":349500.0},{"date":"2026-08-11","close":331000.0},{"date":"2026-08-12","close":318500.0},{"date":"2026-08-13","close":323000.0},{"date":"2026-08-14","close":330500.0},{"date":"2026-08-18","close":322500.0},{"date":"2026-08-19","close":322000.0},{"date":"2026-08-20","close":320500.0},{"date":"2026-08-21","close":312000.0},{"date":"2026-08-24","close":317500.0},{"date":"2026-08-25","close":324000.0},{"date":"2026-08-26","close":327500.0},{"date":"2026-08-27","close":333000.0},{"date":"2026-08-28","close":346000.0},{"date":"2026-08-31","close":355500.0},{"date":"2026-09-01","close":345000.0},{"date":"2026-09-02","close":345000.0},{"date":"2026-09-03","close":354500.0},{"date":"2026-09-04","close":347000.0},{"date":"2026-09-07","close":348000.0},{"date":"2026-09-08","close":334500.0},{"date":"2026-09-09","close":342000.0},{"date":"2026-09-10","close":343000.0},{"date":"2026-09-11","close":341000.0},{"date":"2026-09-14","close":332000.0},{"date":"2026-09-15","close":326000.0},{"date":"2026-09-16","close":323500.0},{"date":"2026-09-17","close":324000.0},{"date":"2026-09-18","close":328000.0},{"date":"2026-09-21","close":319000.0},{"date":"2026-09-22","close":314000.0},{"date":"2026-09-23","close":311000.0},{"date":"2026-09-28","close":311000.0},{"date":"2026-09-29","close":290500.0},{"date":"2026-09-30","close":278500.0},{"date":"2026-10-01","close":275500.0},{"date":"2026-10-02","close":274500.0},{"date":"2026-10-06","close":291500.0},{"date":"2026-10-07","close":280500.0},{"date":"2026-10-08","close":277000.0},{"date":"2026-10-12","close":269000.0},{"date":"2026-10-13","close":268000.0},{"date":"2026-10-14","close":281000.0},{"date":"2026-10-15","close":270000.0},{"date":"2026-10-16","close":270500.0},{"date":"2026-10-19","close":274500.0},{"date":"2026-10-20","close":261500.0},{"date":"2026-10-21","close":262000.0},{"date":"2026-10-22","close":252000.0},{"date":"2026-10-23","close":248500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1569.0,"foreign_net":450.0,"institution_net":-2019.0},{"date":"2026-10-21","retail_net":136.0,"foreign_net":1997.0,"institution_net":-2133.0},{"date":"2026-10-20","retail_net":4034.0,"foreign_net":-2778.0,"institution_net":-1256.0},{"date":"2026-10-19","retail_net":-111.0,"foreign_net":2946.0,"institution_net":-2835.0},{"date":"2026-10-16","retail_net":1950.0,"foreign_net":179.0,"institution_net":-2129.0},{"date":"2026-10-15","retail_net":-815.0,"foreign_net":-1223.0,"institution_net":2038.0},{"date":"2026-10-14","retail_net":-6911.0,"foreign_net":7720.0,"institution_net":-809.0},{"date":"2026-10-13","retail_net":-1637.0,"foreign_net":2633.0,"institution_net":-996.0},{"date":"2026-10-12","retail_net":-273.0,"foreign_net":33.0,"institution_net":240.0},{"date":"2026-10-08","retail_net":16.0,"foreign_net":-3594.0,"institution_net":3578.0},{"date":"2026-10-07","retail_net":2309.0,"foreign_net":-2468.0,"institution_net":159.0},{"date":"2026-10-06","retail_net":-9787.0,"foreign_net":9143.0,"institution_net":644.0},{"date":"2026-10-02","retail_net":6695.0,"foreign_net":5011.0,"institution_net":-11706.0},{"date":"2026-10-01","retail_net":5785.0,"foreign_net":-3215.0,"institution_net":-2570.0},{"date":"2026-09-30","retail_net":11444.0,"foreign_net":-2332.0,"institution_net":-9112.0},{"date":"2026-09-29","retail_net":20687.0,"foreign_net":-5291.0,"institution_net":-15396.0},{"date":"2026-09-28","retail_net":-1653.0,"foreign_net":2395.0,"institution_net":-742.0},{"date":"2026-09-23","retail_net":-95.0,"foreign_net":1670.0,"institution_net":-1575.0},{"date":"2026-09-22","retail_net":5194.0,"foreign_net":-3155.0,"institution_net":-2039.0},{"date":"2026-09-21","retail_net":2857.0,"foreign_net":-1043.0,"institution_net":-1814.0},{"date":"2026-09-18","retail_net":-505.0,"foreign_net":-356.0,"institution_net":861.0},{"date":"2026-09-17","retail_net":1300.0,"foreign_net":2696.0,"institution_net":-3996.0},{"date":"2026-09-16","retail_net":261.0,"foreign_net":2792.0,"institution_net":-3053.0},{"date":"2026-09-15","retail_net":948.0,"foreign_net":3533.0,"institution_net":-4481.0},{"date":"2026-09-14","retail_net":3.0,"foreign_net":220.0,"institution_net":-223.0},{"date":"2026-09-11","retail_net":-689.0,"foreign_net":-1939.0,"institution_net":2628.0},{"date":"2026-09-10","retail_net":-631.0,"foreign_net":1868.0,"institution_net":-1237.0},{"date":"2026-09-09","retail_net":-2853.0,"foreign_net":1893.0,"institution_net":960.0},{"date":"2026-09-08","retail_net":1406.0,"foreign_net":-942.0,"institution_net":-464.0},{"date":"2026-09-07","retail_net":-871.0,"foreign_net":-3118.0,"institution_net":3989.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1569.0,"foreign_net":450.0,"institution_net":-2019.0},"d3":{"retail_net":5739.0,"foreign_net":-331.0,"institution_net":-5408.0},"d7":{"retail_net":-148.0,"foreign_net":9291.0,"institution_net":-9143.0},"d14":{"retail_net":2960.0,"foreign_net":16834.0,"institution_net":-19794.0},"d30":{"retail_net":39763.0,"foreign_net":15725.0,"institution_net":-55488.0}},"analysis":"최근 5일 외국인 순매수 2794.00, 기관 순매수 -1.04만. 30일 누적: 외국인 1.57만, 기관 -5.55만.","foreign_flow":2794.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-10372.0},"insider_trades":[],"price_analysis":{"current":250500.0,"low_30d":244500.0,"support":255400.0,"high_30d":353500.0,"change_1d":-0.6,"change_7d":-8.6,"change_30d":-25.0,"resistance":342600.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.74,"per":10.53,"quarter":"2024-Q2"},{"pbr":1.61,"per":8.58,"quarter":"2024-Q3"},{"pbr":1.15,"per":3.35,"quarter":"2024-Q4"},{"pbr":1.06,"per":3.28,"quarter":"2025-Q1"},{"pbr":1.27,"per":4.1,"quarter":"2025-Q2"},{"pbr":0.97,"per":3.61,"quarter":"2025-Q3"},{"pbr":1.04,"per":25.21,"quarter":"2025-Q4"},{"pbr":1.7,"per":25.39,"quarter":"2026-Q1"},{"pbr":1.13,"per":7.04,"quarter":"2026-Q2"},{"pbr":0.49,"per":6.48,"quarter":"현재"}],"timeline":[{"close":316500.5938,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":291272.2812,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":228728.0938,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":207673.625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":239255.3281,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":204802.5625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":222500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":379000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":272000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.3,"pbr_5y_low":0.97,"per_5y_avg":10.12,"per_5y_low":3.28,"current_pbr":0.49,"current_per":6.48,"pbr_5y_high":1.74,"per_5y_high":25.39,"pbr_5y_median":1.15,"per_5y_median":7.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 6.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.88,"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":12.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.74,"per":10.53,"close":316500.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.61,"per":8.58,"close":291272.2812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":3.35,"close":228728.0938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":3.28,"close":207673.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.27,"per":4.1,"close":239255.3281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":3.61,"close":204802.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.04,"per":25.21,"close":222500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.7,"per":25.39,"close":379000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.13,"per":7.04,"close":272000.0,"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":"6.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.6%"}],"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":28633.3,"pbr":null,"per":null,"roa":0.01954241696222559,"roe":0.05631690074713567,"revenue":2416150883808.0,"market_cap":null,"net_income":123915819311.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12106321504267617,"total_assets":6340864569133.0,"total_equity":2200330942702.0,"profit_margin":0.0512864573737635,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":188761842593.0,"operating_margin":0.07812502267884029},{"eps":11755.69,"pbr":1.45,"per":210.88,"roa":0.00835130140267155,"roe":0.0248066012344256,"revenue":2094241622184.0,"market_cap":2280700000000.0,"net_income":50874890169.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0872643464345889,"total_assets":6091851762496.0,"total_equity":2050860965927.0,"profit_margin":0.024292750955806443,"dividend_yield":1.92,"fiscal_quarter":"Q1","operating_income":86242528333.0,"operating_margin":0.041180791852976906},{"eps":-5379.6,"pbr":null,"per":null,"roa":-0.004056601182925102,"roe":-0.011896907684078117,"revenue":1843169522082.0,"market_cap":null,"net_income":-23281196246.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08281518173248589,"total_assets":5739089251365.0,"total_equity":1956911565949.0,"profit_margin":-0.012631066197157014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44738730928.0,"operating_margin":0.02427271631394176},{"eps":3618.91,"pbr":null,"per":null,"roa":0.0027399441729323466,"roe":0.008079158564298099,"revenue":2009801485987.0,"market_cap":null,"net_income":15661486630.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07300682930032876,"total_assets":5715987495190.0,"total_equity":1938504672901.0,"profit_margin":0.007792554010531418,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":56058528477.0,"operating_margin":0.027892569921884616},{"eps":4933.85,"pbr":null,"per":null,"roa":0.003932050892293262,"roe":0.012362122887473815,"revenue":1889169023452.0,"market_cap":null,"net_income":21352131455.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08593248860833058,"total_assets":5430278508564.0,"total_equity":1727222067711.0,"profit_margin":0.01130239337504282,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73319138703.0,"operating_margin":0.03881025879252825},{"eps":5652.75,"pbr":null,"per":null,"roa":0.004315888623162152,"roe":0.013555731981025262,"revenue":1952703689348.0,"market_cap":null,"net_income":24463311943.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08580837866596497,"total_assets":5668198157782.0,"total_equity":1804647065702.0,"profit_margin":0.012527918125237016,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":77386480419.0,"operating_margin":0.03963042669563401},{"eps":42478.24,"pbr":null,"per":null,"roa":0.03891304044763058,"roe":0.10101022972900806,"revenue":1977656812456.0,"market_cap":null,"net_income":183832311123.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0715995463541278,"total_assets":4724182664945.0,"total_equity":1819937560940.0,"profit_margin":0.09295460666641321,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42417376983.0,"operating_margin":0.02144830018830364},{"eps":5256.0,"pbr":null,"per":null,"roa":0.006356830387554638,"roe":0.016643706999202888,"revenue":1936281513973.0,"market_cap":null,"net_income":27623251678.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07829527424497942,"total_assets":4345444190564.0,"total_equity":1659681444724.0,"profit_margin":0.014266134071238768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67606931714.0,"operating_margin":0.03491585868383327},{"eps":9906.0,"pbr":null,"per":null,"roa":0.011874421091177192,"roe":0.030952364541898224,"revenue":1982564664492.0,"market_cap":null,"net_income":51766214843.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.08626523212740843,"total_assets":4359472722545.0,"total_equity":1672447827788.0,"profit_margin":0.026110732108838554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84648133853.0,"operating_margin":0.0426962789002848},{"eps":10575.0,"pbr":null,"per":null,"roa":0.013235608956738889,"roe":0.03511522028220699,"revenue":1879562085923.0,"market_cap":null,"net_income":56099020764.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08307853567673903,"total_assets":4238491855370.0,"total_equity":1597569951524.0,"profit_margin":0.029846856980226516,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":76055594212.0,"operating_margin":0.04046452882914545},{"eps":8197.08,"pbr":null,"per":null,"roa":0.008715051845765546,"roe":0.022613249593702155,"revenue":1766968484328.0,"market_cap":null,"net_income":35474369455.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0654916676122893,"total_assets":4070471419196.0,"total_equity":1568742666020.0,"profit_margin":0.02007640191075131,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28984767015.0,"operating_margin":0.016403669489341948},{"eps":1366.01,"pbr":null,"per":null,"roa":0.0013616463523733516,"roe":0.0037591753562380126,"revenue":1969572126644.0,"market_cap":null,"net_income":5911636003.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06550741074095259,"total_assets":4341535518893.0,"total_equity":1572588518168.0,"profit_margin":0.0030014823641279767,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50553972262.0,"operating_margin":0.025667489693886}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":30044.09,"per":10.53,"date":"2024-06","close":316500.59,"source":"reported"},{"eps":30044.09,"per":9.22,"date":"2024-07","close":277052.72,"source":"reported"},{"eps":30044.09,"per":9.07,"date":"2024-08","close":272465.72,"source":"reported"},{"eps":33934.08,"per":8.58,"date":"2024-09","close":291272.28,"source":"reported"},{"eps":33934.08,"per":8.34,"date":"2024-10","close":283015.75,"source":"reported"},{"eps":33934.08,"per":5.23,"date":"2024-11","close":177607.3,"source":"reported"},{"eps":68215.24,"per":3.35,"date":"2024-12","close":228728.09,"source":"reported"},{"eps":68215.24,"per":3.14,"date":"2025-01","close":213894.27,"source":"reported"},{"eps":68215.24,"per":3.16,"date":"2025-02","close":215808.3,"source":"reported"},{"eps":63292.99,"per":3.28,"date":"2025-03","close":207673.62,"source":"reported"},{"eps":63292.99,"per":3.59,"date":"2025-04","close":227292.56,"source":"reported"},{"eps":63292.99,"per":3.67,"date":"2025-05","close":232556.17,"source":"reported"},{"eps":58320.84,"per":4.1,"date":"2025-06","close":239255.33,"source":"reported"},{"eps":58320.84,"per":3.87,"date":"2025-07","close":225857.03,"source":"reported"},{"eps":58320.84,"per":3.59,"date":"2025-08","close":209587.66,"source":"reported"},{"eps":56683.75,"per":3.61,"date":"2025-09","close":204802.56,"source":"reported"},{"eps":56683.75,"per":3.51,"date":"2025-10","close":199060.42,"source":"reported"},{"eps":56683.75,"per":3.74,"date":"2025-11","close":211980.22,"source":"reported"},{"eps":8825.91,"per":25.21,"date":"2025-12","close":222500.0,"source":"reported"},{"eps":8825.91,"per":42.77,"date":"2026-01","close":377500.0,"source":"reported"},{"eps":8825.91,"per":48.21,"date":"2026-02","close":425500.0,"source":"reported"},{"eps":14928.85,"per":25.39,"date":"2026-03","close":379000.0,"source":"reported"},{"eps":14928.85,"per":34.7,"date":"2026-04","close":518000.0,"source":"reported"},{"eps":14928.85,"per":24.35,"date":"2026-05","close":363500.0,"source":"reported"},{"eps":38628.3,"per":7.04,"date":"2026-06","close":272000.0,"source":"reported"},{"eps":38628.3,"per":7.97,"date":"2026-07","close":308000.0,"source":"reported"},{"eps":38628.3,"per":9.2,"date":"2026-08","close":355500.0,"source":"reported"},{"eps":38628.3,"per":7.21,"date":"2026-09","close":278500.0,"source":"reported"},{"eps":38628.3,"per":6.43,"date":"2026-10","close":248500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.45,"std":12.21,"count":29,"current":6.43,"lower_1sd":0.0,"upper_1sd":23.66},"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":"효성티앤씨","phase":"above-fold","symbol_resolved":true}