{"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":"2026-10-23T09:54:23.681401+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":13.7,"direction":"higher_better","percentile":66}],"summary":"매출 +14.9%","percentile":66},"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":33.8,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.8,"direction":"higher_better","percentile":28}],"summary":"RSI 34","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.58,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.4,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 3.4x","percentile":33}},"signals":[],"summary":"HS효성첨단소재(298050)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 6366.01억. 현재가 142,100원, 전일 대비 -4.0%, 30일 -16.8%. PER 23.0배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4325.00, 기관 순매도 2297.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.94%","value_pct":0.94},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":3.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.94},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-4219.974518386443,"grade":"F","trend":"하락","atr_14":7635.714285714285,"rsi_14":33.81642512077295,"sma_20":158520.0,"sma_60":165740.0,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.8로 약세 구간입니다. MACD(-4219.97)가 시그널선(-3418.51)을 하회합니다(데드크로스). 현재가가 SMA20(158520)과 SMA60(165740) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 148775~168265 (현재 위치 -34%).","bb_lower":148774.51899596537,"bb_upper":168265.48100403463,"macd_signal":-3418.5095612309574},"change_pct":-4.05,"chart_data":[{"date":"2024-10-23","open":243667,"high":248902,"low":240812,"close":246523,"volume":8335,"rsi_14":18.56,"sma_20":274175.0,"sma_60":283750.0,"sma_120":321183.33},{"date":"2024-10-24","open":248426,"high":248426,"low":244143,"close":244619,"volume":5267,"rsi_14":21.95,"sma_20":273825.0,"sma_60":282500.0,"sma_120":320508.33},{"date":"2024-10-25","open":243667,"high":245571,"low":240812,"close":241288,"volume":7379,"rsi_14":19.32,"sma_20":272850.0,"sma_60":281250.0,"sma_120":319833.33},{"date":"2024-10-28","open":241288,"high":255089,"low":241288,"close":255089,"volume":10483,"rsi_14":36.04,"sma_20":271900.0,"sma_60":280241.67,"sma_120":319258.33},{"date":"2024-10-29","open":255089,"high":255565,"low":248902,"close":254613,"volume":4842,"rsi_14":40.0,"sma_20":270750.0,"sma_60":279200.0,"sma_120":318387.5},{"date":"2024-10-30","open":252234,"high":256517,"low":250806,"close":252234,"volume":6089,"rsi_14":38.83,"sma_20":269300.0,"sma_60":278241.67,"sma_120":317533.33},{"date":"2024-10-31","open":252234,"high":255089,"low":249378,"close":253186,"volume":6764,"rsi_14":43.3,"sma_20":268125.0,"sma_60":277483.33,"sma_120":316654.17},{"date":"2024-11-01","open":247475,"high":247475,"low":229866,"close":229866,"volume":48557,"rsi_14":28.28,"sma_20":266200.0,"sma_60":276308.33,"sma_120":315600.0},{"date":"2024-11-04","open":229866,"high":233673,"low":223679,"close":225107,"volume":34482,"rsi_14":26.45,"sma_20":264000.0,"sma_60":275000.0,"sma_120":314495.83},{"date":"2024-11-05","open":224155,"high":233197,"low":221775,"close":229866,"volume":19234,"rsi_14":34.69,"sma_20":261900.0,"sma_60":273925.0,"sma_120":313450.0},{"date":"2024-11-06","open":228438,"high":229866,"low":210353,"close":210353,"volume":64668,"rsi_14":24.73,"sma_20":259075.0,"sma_60":273116.67,"sma_120":312279.17},{"date":"2024-11-07","open":211781,"high":213209,"low":204167,"close":207498,"volume":23749,"rsi_14":25.28,"sma_20":256150.0,"sma_60":271983.33,"sma_120":310970.83},{"date":"2024-11-08","open":208450,"high":209402,"low":197980,"close":198932,"volume":42675,"rsi_14":23.44,"sma_20":252975.0,"sma_60":270650.0,"sma_120":309629.17},{"date":"2024-11-11","open":195124,"high":197028,"low":185606,"close":185892,"volume":52669,"rsi_14":21.09,"sma_20":249090.0,"sma_60":269171.67,"sma_120":308123.33},{"date":"2024-11-12","open":185511,"high":187034,"low":179038,"close":181323,"volume":36687,"rsi_14":18.72,"sma_20":244965.0,"sma_60":267563.33,"sma_120":306606.67},{"date":"2024-11-13","open":179038,"high":181228,"low":173327,"close":173327,"volume":38619,"rsi_14":17.69,"sma_20":240870.0,"sma_60":265798.33,"sma_120":304999.17},{"date":"2024-11-14","open":174660,"high":174660,"low":170567,"close":170567,"volume":32531,"rsi_14":17.78,"sma_20":236480.0,"sma_60":263993.33,"sma_120":303355.0},{"date":"2024-11-15","open":170567,"high":171329,"low":165522,"close":170091,"volume":27428,"rsi_14":5.92,"sma_20":232315.0,"sma_60":262130.0,"sma_120":301727.5},{"date":"2024-11-18","open":168568,"high":175231,"low":166665,"close":174184,"volume":21257,"rsi_14":9.8,"sma_20":228465.0,"sma_60":260330.0,"sma_120":300044.17},{"date":"2024-11-19","open":172471,"high":179514,"low":170662,"close":178943,"volume":23090,"rsi_14":14.22,"sma_20":225015.0,"sma_60":258688.33,"sma_120":298398.33},{"date":"2024-11-20","open":179419,"high":180181,"low":173613,"close":173613,"volume":23391,"rsi_14":12.75,"sma_20":221185.0,"sma_60":256995.0,"sma_120":296772.5},{"date":"2024-11-21","open":173613,"high":177040,"low":170662,"close":175041,"volume":13121,"rsi_14":17.71,"sma_20":217530.0,"sma_60":255268.33,"sma_120":295067.5},{"date":"2024-11-22","open":176088,"high":176278,"low":170853,"close":170853,"volume":24406,"rsi_14":17.83,"sma_20":213830.0,"sma_60":253451.67,"sma_120":293513.33},{"date":"2024-11-25","open":170853,"high":172185,"low":161144,"close":162953,"volume":92652,"rsi_14":11.75,"sma_20":208990.0,"sma_60":251488.33,"sma_120":291944.17},{"date":"2024-11-26","open":163619,"high":167141,"low":162096,"close":166760,"volume":29424,"rsi_14":19.63,"sma_20":204375.0,"sma_60":249675.0,"sma_120":290437.5},{"date":"2024-11-27","open":167045,"high":168188,"low":163524,"close":166855,"volume":16412,"rsi_14":20.55,"sma_20":199890.0,"sma_60":247888.33,"sma_120":288798.33},{"date":"2024-11-28","open":166855,"high":169235,"low":165713,"close":169235,"volume":16271,"rsi_14":26.36,"sma_20":195480.0,"sma_60":246260.0,"sma_120":287246.67},{"date":"2024-11-29","open":168854,"high":168854,"low":160287,"close":160668,"volume":29578,"rsi_14":28.38,"sma_20":191845.0,"sma_60":244348.33,"sma_120":285703.33},{"date":"2024-12-02","open":160954,"high":165047,"low":160859,"close":162191,"volume":18934,"rsi_14":32.7,"sma_20":188540.0,"sma_60":242471.67,"sma_120":284206.67},{"date":"2024-12-03","open":162667,"high":176088,"low":162667,"close":175993,"volume":43566,"rsi_14":52.18,"sma_20":185710.0,"sma_60":240895.0,"sma_120":282855.83},{"date":"2024-12-04","open":170091,"high":176278,"low":170091,"close":171519,"volume":20622,"rsi_14":50.76,"sma_20":183670.0,"sma_60":239206.67,"sma_120":281478.33},{"date":"2024-12-05","open":172280,"high":176564,"low":170186,"close":171804,"volume":15611,"rsi_14":51.37,"sma_20":181795.0,"sma_60":237715.0,"sma_120":280045.0},{"date":"2024-12-06","open":173423,"high":173899,"low":163524,"close":167521,"volume":18607,"rsi_14":44.7,"sma_20":180145.0,"sma_60":236181.67,"sma_120":278582.5},{"date":"2024-12-09","open":164571,"high":164571,"low":158479,"close":158479,"volume":17257,"rsi_14":34.75,"sma_20":178705.0,"sma_60":234531.67,"sma_120":277107.5},{"date":"2024-12-10","open":158574,"high":172280,"low":158574,"close":171709,"volume":16704,"rsi_14":48.73,"sma_20":178200.0,"sma_60":233246.67,"sma_120":275831.67},{"date":"2024-12-11","open":172376,"high":173613,"low":170091,"close":173137,"volume":7386,"rsi_14":48.73,"sma_20":178190.0,"sma_60":231920.0,"sma_120":274530.83},{"date":"2024-12-12","open":175993,"high":177991,"low":173327,"close":175897,"volume":31752,"rsi_14":53.43,"sma_20":178470.0,"sma_60":230575.0,"sma_120":273220.83},{"date":"2024-12-13","open":174089,"high":179705,"low":174089,"close":177991,"volume":21738,"rsi_14":61.1,"sma_20":178885.0,"sma_60":229125.0,"sma_120":271866.67},{"date":"2024-12-16","open":179990,"high":182846,"low":177325,"close":177991,"volume":10654,"rsi_14":58.78,"sma_20":179085.0,"sma_60":227741.67,"sma_120":270475.0},{"date":"2024-12-17","open":177706,"high":181799,"low":176088,"close":180656,"volume":15129,"rsi_14":60.37,"sma_20":179175.0,"sma_60":226338.33,"sma_120":269035.83},{"date":"2024-12-18","open":182370,"high":182465,"low":178372,"close":180752,"volume":9283,"rsi_14":58.96,"sma_20":179550.0,"sma_60":224970.0,"sma_120":267605.83},{"date":"2024-12-19","open":177135,"high":183512,"low":175993,"close":180371,"volume":16325,"rsi_14":67.57,"sma_20":179830.0,"sma_60":223728.33,"sma_120":266122.5},{"date":"2024-12-20","open":180371,"high":180466,"low":173899,"close":175612,"volume":12470,"rsi_14":61.32,"sma_20":180080.0,"sma_60":222253.33,"sma_120":264601.67},{"date":"2024-12-23","open":175802,"high":179229,"low":174660,"close":177706,"volume":8185,"rsi_14":51.8,"sma_20":180855.0,"sma_60":220581.67,"sma_120":263145.0},{"date":"2024-12-24","open":177896,"high":182655,"low":177801,"close":178467,"volume":11862,"rsi_14":57.92,"sma_20":181470.0,"sma_60":218865.0,"sma_120":261557.5},{"date":"2024-12-26","open":178562,"high":179134,"low":173327,"close":174660,"volume":12709,"rsi_14":53.01,"sma_20":181880.0,"sma_60":217023.33,"sma_120":260020.0},{"date":"2024-12-27","open":178114,"high":180383,"low":170812,"close":172292,"volume":22886,"rsi_14":48.71,"sma_20":181720.0,"sma_60":215108.33,"sma_120":258475.0},{"date":"2024-12-30","open":171108,"high":175548,"low":170614,"close":172292,"volume":7803,"rsi_14":59.06,"sma_20":182010.0,"sma_60":213351.67,"sma_120":257009.17},{"date":"2025-01-02","open":172390,"high":173673,"low":168542,"close":171009,"volume":12917,"rsi_14":38.94,"sma_20":182155.0,"sma_60":211565.0,"sma_120":255499.17},{"date":"2025-01-03","open":169825,"high":183344,"low":169726,"close":179594,"volume":15184,"rsi_14":50.13,"sma_20":182010.0,"sma_60":209873.33,"sma_120":254120.0},{"date":"2025-01-06","open":185515,"high":188080,"low":182850,"close":185515,"volume":17307,"rsi_14":53.77,"sma_20":182400.0,"sma_60":208381.67,"sma_120":252820.0},{"date":"2025-01-07","open":187488,"high":187981,"low":184034,"close":185021,"volume":13445,"rsi_14":50.61,"sma_20":182750.0,"sma_60":206898.33,"sma_120":251495.0},{"date":"2025-01-08","open":186501,"high":187291,"low":182752,"close":186304,"volume":9121,"rsi_14":52.14,"sma_20":183390.0,"sma_60":205503.33,"sma_120":250210.0},{"date":"2025-01-09","open":184528,"high":186304,"low":182949,"close":183245,"volume":12302,"rsi_14":45.15,"sma_20":184350.0,"sma_60":204048.33,"sma_120":248782.5},{"date":"2025-01-10","open":183245,"high":188475,"low":182653,"close":185317,"volume":15051,"rsi_14":47.63,"sma_20":184720.0,"sma_60":202628.33,"sma_120":247339.17},{"date":"2025-01-13","open":184528,"high":186107,"low":181271,"close":183245,"volume":11625,"rsi_14":45.87,"sma_20":184910.0,"sma_60":201323.33,"sma_120":245899.17},{"date":"2025-01-14","open":186107,"high":189363,"low":181074,"close":183640,"volume":14355,"rsi_14":51.93,"sma_20":184975.0,"sma_60":199975.0,"sma_120":244566.67},{"date":"2025-01-15","open":183640,"high":185613,"low":180285,"close":180482,"volume":9333,"rsi_14":45.52,"sma_20":184770.0,"sma_60":198656.67,"sma_120":243245.0},{"date":"2025-01-16","open":182456,"high":183837,"low":181370,"close":183048,"volume":8320,"rsi_14":47.74,"sma_20":184695.0,"sma_60":197415.0,"sma_120":241915.83},{"date":"2025-01-17","open":182357,"high":182949,"low":176831,"close":178212,"volume":14223,"rsi_14":46.78,"sma_20":184235.0,"sma_60":196141.67,"sma_120":240562.5},{"date":"2025-01-20","open":182752,"high":184922,"low":179397,"close":182554,"volume":13348,"rsi_14":62.81,"sma_20":183990.0,"sma_60":194908.33,"sma_120":239329.17},{"date":"2025-01-21","open":184034,"high":184528,"low":178410,"close":181765,"volume":8957,"rsi_14":61.59,"sma_20":183725.0,"sma_60":193695.0,"sma_120":238097.5},{"date":"2025-01-22","open":181962,"high":183541,"low":178508,"close":181469,"volume":8171,"rsi_14":63.12,"sma_20":183695.0,"sma_60":192535.0,"sma_120":236892.5},{"date":"2025-01-23","open":181469,"high":183640,"low":177522,"close":181863,"volume":16024,"rsi_14":53.58,"sma_20":183575.0,"sma_60":191140.0,"sma_120":235690.83},{"date":"2025-01-24","open":181863,"high":185416,"low":167753,"close":176140,"volume":40928,"rsi_14":35.11,"sma_20":183125.0,"sma_60":189656.67,"sma_120":234428.33},{"date":"2025-01-31","open":177818,"high":179397,"low":173673,"close":173772,"volume":12080,"rsi_14":33.14,"sma_20":182755.0,"sma_60":188175.0,"sma_120":233208.33},{"date":"2025-02-03","open":171700,"high":171996,"low":167358,"close":168049,"volume":15910,"rsi_14":25.85,"sma_20":182540.0,"sma_60":186580.0,"sma_120":232031.67},{"date":"2025-02-04","open":167753,"high":173673,"low":167259,"close":172390,"volume":12058,"rsi_14":36.11,"sma_20":182545.0,"sma_60":185466.67,"sma_120":230887.5},{"date":"2025-02-05","open":174364,"high":195284,"low":174364,"close":193409,"volume":71385,"rsi_14":56.97,"sma_20":183680.0,"sma_60":184791.67,"sma_120":229895.83},{"date":"2025-02-06","open":194001,"high":196566,"low":191633,"close":195580,"volume":25097,"rsi_14":60.61,"sma_20":184490.0,"sma_60":184070.0,"sma_120":228997.5},{"date":"2025-02-07","open":194297,"high":200810,"low":193211,"close":194988,"volume":22321,"rsi_14":59.73,"sma_20":184970.0,"sma_60":183680.0,"sma_120":228398.33},{"date":"2025-02-10","open":194494,"high":194988,"low":189758,"close":193606,"volume":11709,"rsi_14":61.61,"sma_20":185405.0,"sma_60":183316.67,"sma_120":227650.0},{"date":"2025-02-11","open":191929,"high":199823,"low":191929,"close":195876,"volume":15591,"rsi_14":61.4,"sma_20":185890.0,"sma_60":183141.67,"sma_120":226895.83},{"date":"2025-02-12","open":197356,"high":197356,"low":189462,"close":189462,"volume":13194,"rsi_14":59.73,"sma_20":186205.0,"sma_60":183086.67,"sma_120":226129.17},{"date":"2025-02-13","open":189462,"high":200316,"low":189462,"close":195481,"volume":19578,"rsi_14":60.86,"sma_20":186720.0,"sma_60":183213.33,"sma_120":225388.33},{"date":"2025-02-14","open":196764,"high":197849,"low":192422,"close":192422,"volume":12772,"rsi_14":58.63,"sma_20":187185.0,"sma_60":183428.33,"sma_120":224613.33},{"date":"2025-02-17","open":194494,"high":206237,"low":193902,"close":203277,"volume":27962,"rsi_14":65.08,"sma_20":188180.0,"sma_60":183875.0,"sma_120":223934.17},{"date":"2025-02-18","open":204263,"high":211171,"low":200316,"close":208210,"volume":23323,"rsi_14":67.14,"sma_20":189585.0,"sma_60":184413.33,"sma_120":223271.67},{"date":"2025-02-19","open":209691,"high":216105,"low":207224,"close":207717,"volume":26823,"rsi_14":72.04,"sma_20":190835.0,"sma_60":184871.67,"sma_120":222600.83},{"date":"2025-02-20","open":207717,"high":209197,"low":202290,"close":205250,"volume":14359,"rsi_14":71.94,"sma_20":192205.0,"sma_60":185205.0,"sma_120":221946.67},{"date":"2025-02-21","open":205250,"high":205744,"low":199823,"close":201303,"volume":12999,"rsi_14":73.77,"sma_20":193155.0,"sma_60":185565.0,"sma_120":221280.0},{"date":"2025-02-24","open":200316,"high":202290,"low":197356,"close":199329,"volume":9241,"rsi_14":69.93,"sma_20":194045.0,"sma_60":185866.67,"sma_120":220567.5},{"date":"2025-02-25","open":198836,"high":199329,"low":193803,"close":193902,"volume":14246,"rsi_14":50.47,"sma_20":194675.0,"sma_60":186150.0,"sma_120":219800.83},{"date":"2025-02-26","open":195284,"high":198343,"low":193310,"close":197849,"volume":10764,"rsi_14":52.11,"sma_20":195485.0,"sma_60":186638.33,"sma_120":219063.33},{"date":"2025-02-27","open":199329,"high":199329,"low":195185,"close":195382,"volume":9632,"rsi_14":50.35,"sma_20":196460.0,"sma_60":187018.33,"sma_120":218346.67},{"date":"2025-02-28","open":192521,"high":192619,"low":184626,"close":184626,"volume":19665,"rsi_14":43.1,"sma_20":197010.0,"sma_60":187215.0,"sma_120":217551.67},{"date":"2025-03-04","open":184626,"high":184824,"low":178607,"close":181666,"volume":11450,"rsi_14":39.19,"sma_20":197700.0,"sma_60":187320.0,"sma_120":216790.0},{"date":"2025-03-05","open":179397,"high":191435,"low":179397,"close":189067,"volume":13865,"rsi_14":49.7,"sma_20":198545.0,"sma_60":187700.0,"sma_120":216024.17},{"date":"2025-03-06","open":193409,"high":196468,"low":188376,"close":189955,"volume":11781,"rsi_14":45.51,"sma_20":198370.0,"sma_60":188068.33,"sma_120":215270.0},{"date":"2025-03-07","open":189955,"high":195382,"low":187587,"close":192126,"volume":12813,"rsi_14":49.76,"sma_20":198195.0,"sma_60":188231.67,"sma_120":214563.33},{"date":"2025-03-10","open":188080,"high":190152,"low":185515,"close":187192,"volume":14887,"rsi_14":35.32,"sma_20":197800.0,"sma_60":188390.0,"sma_120":213798.33},{"date":"2025-03-11","open":181370,"high":183837,"low":179594,"close":182653,"volume":11396,"rsi_14":26.5,"sma_20":197245.0,"sma_60":188466.67,"sma_120":213090.83},{"date":"2025-03-12","open":182653,"high":187488,"low":181765,"close":186600,"volume":7838,"rsi_14":31.74,"sma_20":196775.0,"sma_60":188685.0,"sma_120":212433.33},{"date":"2025-03-13","open":184232,"high":187192,"low":180186,"close":180186,"volume":14124,"rsi_14":29.71,"sma_20":196305.0,"sma_60":188953.33,"sma_120":211742.5},{"date":"2025-03-14","open":179890,"high":184528,"low":178114,"close":181173,"volume":9080,"rsi_14":32.89,"sma_20":195580.0,"sma_60":189006.67,"sma_120":211126.67},{"date":"2025-03-17","open":181271,"high":185219,"low":180285,"close":183146,"volume":6603,"rsi_14":36.24,"sma_20":195110.0,"sma_60":189068.33,"sma_120":210494.17},{"date":"2025-03-18","open":183146,"high":186008,"low":181370,"close":181370,"volume":5286,"rsi_14":38.64,"sma_20":194000.0,"sma_60":189051.67,"sma_120":209813.33},{"date":"2025-03-19","open":182357,"high":186403,"low":181567,"close":185021,"volume":8123,"rsi_14":38.31,"sma_20":192825.0,"sma_60":189060.0,"sma_120":209092.5},{"date":"2025-03-20","open":185317,"high":186501,"low":183442,"close":184034,"volume":5848,"rsi_14":39.37,"sma_20":191625.0,"sma_60":189051.67,"sma_120":208396.67},{"date":"2025-03-21","open":191435,"high":192126,"low":185219,"close":188968,"volume":17148,"rsi_14":54.56,"sma_20":190800.0,"sma_60":189080.0,"sma_120":207709.17},{"date":"2025-03-24","open":186896,"high":187488,"low":183837,"close":185317,"volume":7846,"rsi_14":53.78,"sma_20":189990.0,"sma_60":189045.0,"sma_120":207007.5},{"date":"2025-03-25","open":185811,"high":189462,"low":182456,"close":182752,"volume":7792,"rsi_14":42.73,"sma_20":189150.0,"sma_60":188973.33,"sma_120":206350.83},{"date":"2025-03-26","open":183245,"high":189758,"low":183048,"close":189166,"volume":15066,"rsi_14":49.19,"sma_20":188910.0,"sma_60":189093.33,"sma_120":205673.33},{"date":"2025-03-27","open":185712,"high":188771,"low":184824,"close":185317,"volume":7227,"rsi_14":43.27,"sma_20":188275.0,"sma_60":189111.67,"sma_120":204846.67},{"date":"2025-03-28","open":185515,"high":185515,"low":177620,"close":177620,"volume":12969,"rsi_14":41.04,"sma_20":187375.0,"sma_60":188986.67,"sma_120":203925.83},{"date":"2025-03-31","open":177127,"high":177127,"low":171404,"close":171897,"volume":10170,"rsi_14":40.14,"sma_20":186730.0,"sma_60":188831.67,"sma_120":202927.5},{"date":"2025-04-01","open":171108,"high":178311,"low":171108,"close":176436,"volume":7600,"rsi_14":40.79,"sma_20":186465.0,"sma_60":188901.67,"sma_120":202005.0},{"date":"2025-04-02","open":176436,"high":182258,"low":174265,"close":176338,"volume":5278,"rsi_14":46.06,"sma_20":185820.0,"sma_60":188970.0,"sma_120":201160.83},{"date":"2025-04-03","open":172292,"high":172292,"low":167259,"close":167654,"volume":19821,"rsi_14":38.05,"sma_20":184690.0,"sma_60":188913.33,"sma_120":200239.17},{"date":"2025-04-04","open":166864,"high":170417,"low":163805,"close":169627,"volume":12024,"rsi_14":38.05,"sma_20":183550.0,"sma_60":188745.0,"sma_120":199309.17},{"date":"2025-04-07","open":165483,"high":166766,"low":158477,"close":160944,"volume":12006,"rsi_14":33.9,"sma_20":182220.0,"sma_60":188330.0,"sma_120":198355.83},{"date":"2025-04-08","open":161832,"high":163312,"low":156701,"close":156701,"volume":11644,"rsi_14":27.89,"sma_20":180905.0,"sma_60":187851.67,"sma_120":197375.0},{"date":"2025-04-09","open":155812,"high":156898,"low":152655,"close":154530,"volume":9758,"rsi_14":27.38,"sma_20":179280.0,"sma_60":187315.0,"sma_120":196409.17},{"date":"2025-04-10","open":159562,"high":167950,"low":158674,"close":167950,"volume":10228,"rsi_14":35.74,"sma_20":178660.0,"sma_60":187056.67,"sma_120":195552.5},{"date":"2025-04-11","open":163115,"high":168345,"low":162029,"close":167555,"volume":8010,"rsi_14":37.39,"sma_20":177970.0,"sma_60":186756.67,"sma_120":194692.5},{"date":"2025-04-14","open":167753,"high":171502,"low":167555,"close":169035,"volume":10932,"rsi_14":40.11,"sma_20":177255.0,"sma_60":186516.67,"sma_120":193920.0},{"date":"2025-04-15","open":168838,"high":173377,"low":167654,"close":172390,"volume":6077,"rsi_14":37.35,"sma_20":176800.0,"sma_60":186326.67,"sma_120":193150.83},{"date":"2025-04-16","open":171305,"high":173180,"low":169923,"close":170022,"volume":5512,"rsi_14":38.2,"sma_20":176040.0,"sma_60":186150.0,"sma_120":192403.33},{"date":"2025-04-17","open":169923,"high":173278,"low":168838,"close":173081,"volume":5533,"rsi_14":46.23,"sma_20":175485.0,"sma_60":185981.67,"sma_120":191698.33},{"date":"2025-04-18","open":172785,"high":174561,"low":171305,"close":172982,"volume":6011,"rsi_14":50.99,"sma_20":174675.0,"sma_60":185893.33,"sma_120":191017.5},{"date":"2025-04-21","open":172982,"high":174364,"low":170910,"close":174364,"volume":5878,"rsi_14":47.98,"sma_20":174120.0,"sma_60":185755.0,"sma_120":190331.67},{"date":"2025-04-22","open":172982,"high":175449,"low":171700,"close":171700,"volume":5695,"rsi_14":45.7,"sma_20":173560.0,"sma_60":185585.0,"sma_120":189640.0},{"date":"2025-04-23","open":175548,"high":176239,"low":173278,"close":174167,"volume":5868,"rsi_14":56.82,"sma_20":172800.0,"sma_60":185461.67,"sma_120":188998.33},{"date":"2025-04-24","open":174660,"high":176436,"low":172588,"close":172588,"volume":5126,"rsi_14":53.12,"sma_20":172155.0,"sma_60":185305.0,"sma_120":188222.5},{"date":"2025-04-25","open":174561,"high":177028,"low":173377,"close":175351,"volume":5757,"rsi_14":67.38,"sma_20":172040.0,"sma_60":185291.67,"sma_120":187474.17},{"date":"2025-04-28","open":176732,"high":180581,"low":176239,"close":178114,"volume":6971,"rsi_14":76.79,"sma_20":172355.0,"sma_60":185365.0,"sma_120":186770.0},{"date":"2025-04-29","open":178114,"high":180679,"low":177620,"close":178804,"volume":5405,"rsi_14":81.54,"sma_20":172475.0,"sma_60":185546.67,"sma_120":186063.33},{"date":"2025-04-30","open":182554,"high":182554,"low":174167,"close":175449,"volume":5803,"rsi_14":63.19,"sma_20":172430.0,"sma_60":185598.33,"sma_120":185532.5},{"date":"2025-05-02","open":173673,"high":177324,"low":173180,"close":177028,"volume":4533,"rsi_14":66.0,"sma_20":172905.0,"sma_60":185321.67,"sma_120":185056.67},{"date":"2025-05-07","open":179298,"high":182949,"low":177620,"close":182061,"volume":8864,"rsi_14":69.64,"sma_20":173535.0,"sma_60":185093.33,"sma_120":184581.67},{"date":"2025-05-08","open":179594,"high":185909,"low":179594,"close":185712,"volume":11052,"rsi_14":69.91,"sma_20":174790.0,"sma_60":184936.67,"sma_120":184308.33},{"date":"2025-05-09","open":184528,"high":194593,"low":184133,"close":188771,"volume":21539,"rsi_14":77.46,"sma_20":176415.0,"sma_60":184855.0,"sma_120":184085.83},{"date":"2025-05-12","open":192323,"high":192323,"low":184232,"close":187488,"volume":6723,"rsi_14":72.26,"sma_20":178085.0,"sma_60":184713.33,"sma_120":183927.5},{"date":"2025-05-13","open":185515,"high":188672,"low":184232,"close":186008,"volume":6967,"rsi_14":69.3,"sma_20":179000.0,"sma_60":184655.0,"sma_120":183870.83},{"date":"2025-05-14","open":186995,"high":198836,"low":185515,"close":197356,"volume":25607,"rsi_14":76.3,"sma_20":180510.0,"sma_60":184686.67,"sma_120":183950.0},{"date":"2025-05-15","open":196566,"high":206237,"low":195481,"close":205250,"volume":29111,"rsi_14":84.27,"sma_20":182345.0,"sma_60":184903.33,"sma_120":184165.83},{"date":"2025-05-16","open":205250,"high":205250,"low":197849,"close":200316,"volume":11881,"rsi_14":75.43,"sma_20":183760.0,"sma_60":184853.33,"sma_120":184364.17},{"date":"2025-05-19","open":197356,"high":199823,"low":193014,"close":194297,"volume":9885,"rsi_14":69.43,"sma_20":184990.0,"sma_60":184618.33,"sma_120":184515.83},{"date":"2025-05-20","open":194297,"high":195185,"low":189363,"close":193310,"volume":7874,"rsi_14":66.61,"sma_20":186015.0,"sma_60":184375.0,"sma_120":184623.33},{"date":"2025-05-21","open":193409,"high":195678,"low":191731,"close":192422,"volume":8460,"rsi_14":63.71,"sma_20":187000.0,"sma_60":184158.33,"sma_120":184681.67},{"date":"2025-05-22","open":190448,"high":190942,"low":186205,"close":186699,"volume":7886,"rsi_14":56.9,"sma_20":187625.0,"sma_60":183911.67,"sma_120":184738.33},{"date":"2025-05-23","open":186008,"high":193014,"low":185515,"close":191238,"volume":10299,"rsi_14":63.51,"sma_20":188615.0,"sma_60":183775.0,"sma_120":184820.83},{"date":"2025-05-26","open":191238,"high":194297,"low":189758,"close":192817,"volume":6635,"rsi_14":63.51,"sma_20":189560.0,"sma_60":183756.67,"sma_120":184953.33},{"date":"2025-05-27","open":191435,"high":202290,"low":189462,"close":198343,"volume":14112,"rsi_14":63.82,"sma_20":190865.0,"sma_60":183765.0,"sma_120":185201.67},{"date":"2025-05-28","open":196566,"high":199823,"low":196172,"close":196961,"volume":8326,"rsi_14":59.93,"sma_20":191960.0,"sma_60":183791.67,"sma_120":185405.0},{"date":"2025-05-29","open":198343,"high":203770,"low":194494,"close":197849,"volume":11360,"rsi_14":58.33,"sma_20":192960.0,"sma_60":184015.0,"sma_120":185615.0},{"date":"2025-05-30","open":197849,"high":202290,"low":196172,"close":196468,"volume":5281,"rsi_14":58.23,"sma_20":193855.0,"sma_60":184265.0,"sma_120":185792.5},{"date":"2025-06-02","open":193606,"high":195974,"low":190350,"close":191534,"volume":9476,"rsi_14":54.76,"sma_20":194670.0,"sma_60":184306.67,"sma_120":186003.33},{"date":"2025-06-04","open":194396,"high":203277,"low":193409,"close":198343,"volume":14677,"rsi_14":50.92,"sma_20":195750.0,"sma_60":184448.33,"sma_120":186258.33},{"date":"2025-06-05","open":197356,"high":201303,"low":196369,"close":199329,"volume":9571,"rsi_14":43.64,"sma_20":196625.0,"sma_60":184570.0,"sma_120":186400.83},{"date":"2025-06-09","open":199329,"high":201796,"low":197356,"close":197849,"volume":12270,"rsi_14":47.14,"sma_20":197240.0,"sma_60":184750.0,"sma_120":186570.0},{"date":"2025-06-10","open":198343,"high":205250,"low":195678,"close":198836,"volume":18453,"rsi_14":55.96,"sma_20":197750.0,"sma_60":185023.33,"sma_120":186745.0},{"date":"2025-06-11","open":198343,"high":201303,"low":196665,"close":197159,"volume":15329,"rsi_14":54.96,"sma_20":198240.0,"sma_60":185201.67,"sma_120":186943.33},{"date":"2025-06-12","open":195382,"high":198836,"low":194396,"close":195580,"volume":22121,"rsi_14":54.0,"sma_20":198725.0,"sma_60":185461.67,"sma_120":187207.5},{"date":"2025-06-13","open":195876,"high":196665,"low":190251,"close":191337,"volume":19063,"rsi_14":56.1,"sma_20":198420.0,"sma_60":185633.33,"sma_120":187320.0},{"date":"2025-06-16","open":191929,"high":195284,"low":187389,"close":195284,"volume":12672,"rsi_14":55.41,"sma_20":197915.0,"sma_60":185838.33,"sma_120":187453.33},{"date":"2025-06-17","open":193507,"high":197849,"low":191435,"close":194593,"volume":18753,"rsi_14":52.43,"sma_20":197625.0,"sma_60":186061.67,"sma_120":187556.67},{"date":"2025-06-18","open":192422,"high":196073,"low":191929,"close":193804,"volume":16576,"rsi_14":42.86,"sma_20":197600.0,"sma_60":186210.0,"sma_120":187635.0},{"date":"2025-06-19","open":193902,"high":195678,"low":191830,"close":193014,"volume":12276,"rsi_14":43.67,"sma_20":197585.0,"sma_60":186361.67,"sma_120":187706.67},{"date":"2025-06-20","open":193803,"high":206237,"low":192422,"close":197356,"volume":42414,"rsi_14":49.29,"sma_20":197835.0,"sma_60":186503.33,"sma_120":187791.67},{"date":"2025-06-23","open":196863,"high":197849,"low":188968,"close":196863,"volume":20987,"rsi_14":50.58,"sma_20":198350.0,"sma_60":186698.33,"sma_120":187871.67},{"date":"2025-06-24","open":198836,"high":203277,"low":197257,"close":202290,"volume":17983,"rsi_14":65.71,"sma_20":198910.0,"sma_60":187028.33,"sma_120":188000.83},{"date":"2025-06-25","open":202783,"high":208704,"low":200810,"close":202290,"volume":17266,"rsi_14":57.19,"sma_20":199390.0,"sma_60":187250.0,"sma_120":188171.67},{"date":"2025-06-26","open":204263,"high":212158,"low":202783,"close":208210,"volume":28320,"rsi_14":63.72,"sma_20":199890.0,"sma_60":187636.67,"sma_120":188374.17},{"date":"2025-06-27","open":208704,"high":213144,"low":201303,"close":202783,"volume":15178,"rsi_14":56.79,"sma_20":200185.0,"sma_60":188061.67,"sma_120":188524.17},{"date":"2025-06-30","open":203277,"high":208210,"low":201303,"close":205744,"volume":14804,"rsi_14":59.02,"sma_20":200585.0,"sma_60":188633.33,"sma_120":188732.5},{"date":"2025-07-01","open":206730,"high":230413,"low":206730,"close":220052,"volume":75197,"rsi_14":72.48,"sma_20":201780.0,"sma_60":189370.0,"sma_120":189135.83},{"date":"2025-07-02","open":222025,"high":227946,"low":215118,"close":226466,"volume":36445,"rsi_14":77.7,"sma_20":203550.0,"sma_60":190216.67,"sma_120":189593.33},{"date":"2025-07-03","open":229920,"high":229920,"low":223506,"close":227946,"volume":18367,"rsi_14":84.54,"sma_20":205050.0,"sma_60":191235.0,"sma_120":190074.17},{"date":"2025-07-04","open":227946,"high":227946,"low":220052,"close":220052,"volume":17920,"rsi_14":71.75,"sma_20":206100.0,"sma_60":192086.67,"sma_120":190415.83},{"date":"2025-07-07","open":212158,"high":219065,"low":205744,"close":206730,"volume":34977,"rsi_14":58.72,"sma_20":206550.0,"sma_60":192860.0,"sma_120":190595.0},{"date":"2025-07-08","open":208704,"high":214131,"low":206237,"close":207224,"volume":12655,"rsi_14":59.69,"sma_20":206975.0,"sma_60":193713.33,"sma_120":190782.5},{"date":"2025-07-09","open":210677,"high":213638,"low":204263,"close":206237,"volume":16050,"rsi_14":59.52,"sma_20":207435.0,"sma_60":194586.67,"sma_120":190950.83},{"date":"2025-07-10","open":212158,"high":213144,"low":206730,"close":207717,"volume":13187,"rsi_14":57.78,"sma_20":208050.0,"sma_60":195258.33,"sma_120":191157.5},{"date":"2025-07-11","open":212158,"high":214625,"low":208210,"close":211664,"volume":12845,"rsi_14":60.56,"sma_20":209080.0,"sma_60":196003.33,"sma_120":191380.0},{"date":"2025-07-14","open":212158,"high":212158,"low":207224,"close":209197,"volume":8389,"rsi_14":55.15,"sma_20":209785.0,"sma_60":196681.67,"sma_120":191599.17},{"date":"2025-07-15","open":208210,"high":208704,"low":198343,"close":203770,"volume":32273,"rsi_14":51.02,"sma_20":210250.0,"sma_60":197211.67,"sma_120":191769.17},{"date":"2025-07-16","open":204263,"high":204757,"low":198836,"close":199329,"volume":11992,"rsi_14":43.75,"sma_20":210530.0,"sma_60":197706.67,"sma_120":191928.33},{"date":"2025-07-17","open":200316,"high":200316,"low":195678,"close":197356,"volume":18494,"rsi_14":45.99,"sma_20":210750.0,"sma_60":198116.67,"sma_120":192049.17},{"date":"2025-07-18","open":197356,"high":201796,"low":197356,"close":199329,"volume":9842,"rsi_14":45.19,"sma_20":210850.0,"sma_60":198561.67,"sma_120":192227.5},{"date":"2025-07-21","open":200316,"high":202783,"low":197849,"close":200316,"volume":9594,"rsi_14":31.48,"sma_20":211025.0,"sma_60":199000.0,"sma_120":192377.5},{"date":"2025-07-22","open":201303,"high":202290,"low":196863,"close":197356,"volume":13823,"rsi_14":20.79,"sma_20":210775.0,"sma_60":199433.33,"sma_120":192509.17},{"date":"2025-07-23","open":198343,"high":200810,"low":194494,"close":196863,"volume":13590,"rsi_14":18.18,"sma_20":210500.0,"sma_60":199816.67,"sma_120":192639.17},{"date":"2025-07-24","open":197849,"high":199823,"low":195777,"close":196863,"volume":12941,"rsi_14":21.69,"sma_20":209925.0,"sma_60":200226.67,"sma_120":192765.83},{"date":"2025-07-25","open":196369,"high":197849,"low":194988,"close":196172,"volume":7920,"rsi_14":31.36,"sma_20":209590.0,"sma_60":200578.33,"sma_120":192935.0},{"date":"2025-07-28","open":199329,"high":203277,"low":197356,"close":198343,"volume":15352,"rsi_14":35.2,"sma_20":209215.0,"sma_60":200920.0,"sma_120":193142.5},{"date":"2025-07-29","open":198343,"high":199329,"low":191731,"close":194790,"volume":15656,"rsi_14":32.42,"sma_20":207935.0,"sma_60":201190.0,"sma_120":193368.33},{"date":"2025-07-30","open":195284,"high":198343,"low":194593,"close":195777,"volume":8672,"rsi_14":31.38,"sma_20":206380.0,"sma_60":201533.33,"sma_120":193565.83},{"date":"2025-07-31","open":196369,"high":199329,"low":194001,"close":194988,"volume":10607,"rsi_14":21.16,"sma_20":204710.0,"sma_60":201836.67,"sma_120":193579.17},{"date":"2025-08-01","open":192422,"high":192817,"low":184528,"close":184528,"volume":22851,"rsi_14":16.58,"sma_20":202910.0,"sma_60":201878.33,"sma_120":193485.83},{"date":"2025-08-04","open":184626,"high":188574,"low":183738,"close":187093,"volume":5692,"rsi_14":25.51,"sma_20":201915.0,"sma_60":201901.67,"sma_120":193419.17},{"date":"2025-08-05","open":186008,"high":189758,"low":185909,"close":186501,"volume":11094,"rsi_14":28.76,"sma_20":200865.0,"sma_60":201863.33,"sma_120":193359.17},{"date":"2025-08-06","open":187488,"high":190350,"low":186501,"close":188278,"volume":6958,"rsi_14":34.87,"sma_20":199955.0,"sma_60":201876.67,"sma_120":193295.0},{"date":"2025-08-07","open":186995,"high":188179,"low":184824,"close":186304,"volume":16535,"rsi_14":28.29,"sma_20":198870.0,"sma_60":201881.67,"sma_120":193268.33},{"date":"2025-08-08","open":186403,"high":186995,"low":185317,"close":185712,"volume":7717,"rsi_14":25.33,"sma_20":197555.0,"sma_60":201685.0,"sma_120":193185.83},{"date":"2025-08-11","open":185515,"high":185515,"low":182850,"close":182850,"volume":14997,"rsi_14":25.42,"sma_20":196220.0,"sma_60":201306.67,"sma_120":193105.0},{"date":"2025-08-12","open":182159,"high":184528,"low":177916,"close":178508,"volume":24927,"rsi_14":22.49,"sma_20":194940.0,"sma_60":200938.33,"sma_120":192895.83},{"date":"2025-08-13","open":178607,"high":181567,"low":177719,"close":181271,"volume":8837,"rsi_14":28.42,"sma_20":194025.0,"sma_60":200718.33,"sma_120":192668.33},{"date":"2025-08-14","open":181962,"high":183048,"low":179594,"close":181370,"volume":6145,"rsi_14":29.17,"sma_20":193215.0,"sma_60":200516.67,"sma_120":192445.83},{"date":"2025-08-18","open":181370,"high":181370,"low":178212,"close":178410,"volume":6920,"rsi_14":22.55,"sma_20":192155.0,"sma_60":200280.0,"sma_120":192219.17},{"date":"2025-08-19","open":179495,"high":181271,"low":176930,"close":180186,"volume":8744,"rsi_14":28.86,"sma_20":191135.0,"sma_60":200170.0,"sma_120":192040.83},{"date":"2025-08-20","open":181173,"high":182554,"low":177423,"close":181567,"volume":8765,"rsi_14":29.66,"sma_20":190335.0,"sma_60":200006.67,"sma_120":191890.83},{"date":"2025-08-21","open":181567,"high":185613,"low":181469,"close":183442,"volume":9198,"rsi_14":33.97,"sma_20":189655.0,"sma_60":199848.33,"sma_120":191802.5},{"date":"2025-08-22","open":186403,"high":186403,"low":177423,"close":178804,"volume":25796,"rsi_14":40.52,"sma_20":188740.0,"sma_60":199518.33,"sma_120":191641.67},{"date":"2025-08-25","open":179989,"high":182456,"low":179100,"close":182456,"volume":12213,"rsi_14":42.59,"sma_20":188045.0,"sma_60":199273.33,"sma_120":191532.5},{"date":"2025-08-26","open":180679,"high":187488,"low":180679,"close":185909,"volume":9657,"rsi_14":49.13,"sma_20":187415.0,"sma_60":199071.67,"sma_120":191543.33},{"date":"2025-08-27","open":187488,"high":190054,"low":186107,"close":187784,"volume":8017,"rsi_14":49.28,"sma_20":187060.0,"sma_60":198925.0,"sma_120":191595.0},{"date":"2025-08-28","open":186896,"high":189659,"low":185712,"close":186995,"volume":5044,"rsi_14":51.04,"sma_20":186615.0,"sma_60":198848.33,"sma_120":191577.5},{"date":"2025-08-29","open":187685,"high":187981,"low":186107,"close":187587,"volume":3873,"rsi_14":52.84,"sma_20":186240.0,"sma_60":198666.67,"sma_120":191557.5},{"date":"2025-09-01","open":187389,"high":187587,"low":184330,"close":186304,"volume":5738,"rsi_14":55.49,"sma_20":186330.0,"sma_60":198446.67,"sma_120":191508.33},{"date":"2025-09-02","open":185219,"high":187883,"low":185021,"close":186797,"volume":4669,"rsi_14":65.0,"sma_20":186315.0,"sma_60":198260.0,"sma_120":191505.0},{"date":"2025-09-03","open":185219,"high":189363,"low":185219,"close":187093,"volume":3419,"rsi_14":61.57,"sma_20":186345.0,"sma_60":198061.67,"sma_120":191542.5},{"date":"2025-09-04","open":185515,"high":188870,"low":185515,"close":188475,"volume":3134,"rsi_14":63.43,"sma_20":186355.0,"sma_60":197915.0,"sma_120":191558.33},{"date":"2025-09-05","open":188475,"high":190744,"low":188080,"close":190744,"volume":6937,"rsi_14":73.95,"sma_20":186580.0,"sma_60":197833.33,"sma_120":191647.5},{"date":"2025-09-08","open":191041,"high":191041,"low":187587,"close":189067,"volume":5206,"rsi_14":67.31,"sma_20":186750.0,"sma_60":197795.0,"sma_120":191714.17},{"date":"2025-09-09","open":189166,"high":191633,"low":187982,"close":191238,"volume":6141,"rsi_14":68.28,"sma_20":187175.0,"sma_60":197726.67,"sma_120":191782.5},{"date":"2025-09-10","open":189462,"high":193902,"low":189462,"close":192126,"volume":11200,"rsi_14":67.05,"sma_20":187865.0,"sma_60":197685.0,"sma_120":191873.33},{"date":"2025-09-11","open":192422,"high":196270,"low":190448,"close":195974,"volume":18306,"rsi_14":84.8,"sma_20":188610.0,"sma_60":197721.67,"sma_120":191965.83},{"date":"2025-09-12","open":197356,"high":197356,"low":193803,"close":195382,"volume":9625,"rsi_14":79.91,"sma_20":189320.0,"sma_60":197761.67,"sma_120":192061.67},{"date":"2025-09-15","open":193507,"high":197060,"low":193507,"close":195876,"volume":6002,"rsi_14":76.72,"sma_20":190205.0,"sma_60":197736.67,"sma_120":192120.0},{"date":"2025-09-16","open":195876,"high":195876,"low":189560,"close":189758,"volume":11325,"rsi_14":54.31,"sma_20":190690.0,"sma_60":197616.67,"sma_120":192157.5},{"date":"2025-09-17","open":190646,"high":191337,"low":188672,"close":188968,"volume":6076,"rsi_14":54.31,"sma_20":191065.0,"sma_60":197391.67,"sma_120":192210.0},{"date":"2025-09-18","open":188966,"high":192621,"low":188670,"close":190843,"volume":6026,"rsi_14":56.38,"sma_20":191430.0,"sma_60":197195.0,"sma_120":192222.5},{"date":"2025-09-19","open":193200,"high":194500,"low":189200,"close":190200,"volume":9586,"rsi_14":52.69,"sma_20":191880.0,"sma_60":196848.33,"sma_120":192242.5},{"date":"2025-09-22","open":189067,"high":189067,"low":185712,"close":186205,"volume":5622,"rsi_14":48.89,"sma_20":192070.0,"sma_60":196568.33,"sma_120":192315.0},{"date":"2025-09-23","open":186205,"high":186699,"low":184725,"close":186107,"volume":5952,"rsi_14":48.13,"sma_20":192080.0,"sma_60":196236.67,"sma_120":192435.0},{"date":"2025-09-24","open":184528,"high":186205,"low":183442,"close":183640,"volume":6437,"rsi_14":41.22,"sma_20":191870.0,"sma_60":195621.67,"sma_120":192495.83},{"date":"2025-09-25","open":182949,"high":183936,"low":182456,"close":183245,"volume":4482,"rsi_14":35.38,"sma_20":191680.0,"sma_60":194891.67,"sma_120":192554.17},{"date":"2025-09-26","open":182061,"high":183146,"low":178508,"close":178607,"volume":11512,"rsi_14":31.72,"sma_20":191225.0,"sma_60":194058.33,"sma_120":192646.67},{"date":"2025-09-29","open":180285,"high":181370,"low":178706,"close":179100,"volume":5538,"rsi_14":27.47,"sma_20":190860.0,"sma_60":193366.67,"sma_120":192726.67},{"date":"2025-09-30","open":178212,"high":179298,"low":177620,"close":177719,"volume":6661,"rsi_14":23.74,"sma_20":190400.0,"sma_60":192876.67,"sma_120":192868.33},{"date":"2025-10-01","open":178903,"high":179890,"low":177423,"close":177719,"volume":5217,"rsi_14":11.3,"sma_20":189925.0,"sma_60":192378.33,"sma_120":193045.83},{"date":"2025-10-02","open":179791,"high":181272,"low":178705,"close":179594,"volume":10843,"rsi_14":17.93,"sma_20":189470.0,"sma_60":191926.67,"sma_120":193256.67},{"date":"2025-10-10","open":179397,"high":179890,"low":176634,"close":176831,"volume":12153,"rsi_14":14.65,"sma_20":188765.0,"sma_60":191405.0,"sma_120":193331.67},{"date":"2025-10-13","open":175943,"high":176634,"low":173377,"close":175055,"volume":8578,"rsi_14":17.47,"sma_20":188055.0,"sma_60":190786.67,"sma_120":193395.0},{"date":"2025-10-14","open":174364,"high":178015,"low":174167,"close":175351,"volume":7866,"rsi_14":19.2,"sma_20":187250.0,"sma_60":190215.0,"sma_120":193448.33},{"date":"2025-10-15","open":175351,"high":178607,"low":175153,"close":177916,"volume":4685,"rsi_14":22.32,"sma_20":186530.0,"sma_60":189778.33,"sma_120":193495.0},{"date":"2025-10-16","open":177522,"high":182456,"low":177522,"close":182456,"volume":9930,"rsi_14":39.36,"sma_20":185845.0,"sma_60":189493.33,"sma_120":193600.0},{"date":"2025-10-17","open":180778,"high":185317,"low":180186,"close":182554,"volume":15839,"rsi_14":42.13,"sma_20":185195.0,"sma_60":189243.33,"sma_120":193680.0},{"date":"2025-10-20","open":182554,"high":184429,"low":179495,"close":182949,"volume":8665,"rsi_14":43.28,"sma_20":184540.0,"sma_60":188966.67,"sma_120":193764.17},{"date":"2025-10-21","open":182554,"high":188179,"low":182554,"close":183245,"volume":13345,"rsi_14":49.07,"sma_20":184210.0,"sma_60":188678.33,"sma_120":193839.17},{"date":"2025-10-22","open":182554,"high":188870,"low":181962,"close":188870,"volume":8204,"rsi_14":60.59,"sma_20":184205.0,"sma_60":188535.0,"sma_120":193984.17},{"date":"2025-10-23","open":186896,"high":190251,"low":186107,"close":186797,"volume":9404,"rsi_14":67.08,"sma_20":184010.0,"sma_60":188365.0,"sma_120":194090.83},{"date":"2025-10-24","open":189166,"high":197849,"low":188475,"close":197356,"volume":24244,"rsi_14":76.81,"sma_20":184500.0,"sma_60":188373.33,"sma_120":194300.0},{"date":"2025-10-27","open":197356,"high":200316,"low":195580,"close":198343,"volume":16418,"rsi_14":80.65,"sma_20":185115.0,"sma_60":188410.0,"sma_120":194494.17},{"date":"2025-10-28","open":196566,"high":199329,"low":195580,"close":198343,"volume":10274,"rsi_14":80.65,"sma_20":185735.0,"sma_60":188410.0,"sma_120":194665.0},{"date":"2025-10-29","open":200810,"high":202290,"low":195974,"close":200316,"volume":18846,"rsi_14":80.76,"sma_20":186580.0,"sma_60":188503.33,"sma_120":194846.67},{"date":"2025-10-30","open":197849,"high":198836,"low":192422,"close":193902,"volume":16782,"rsi_14":72.7,"sma_20":187120.0,"sma_60":188471.67,"sma_120":195002.5},{"date":"2025-10-31","open":190054,"high":190251,"low":181666,"close":182752,"volume":42122,"rsi_14":58.19,"sma_20":187330.0,"sma_60":188265.0,"sma_120":195050.83},{"date":"2025-11-03","open":182258,"high":183936,"low":179100,"close":182554,"volume":18585,"rsi_14":57.68,"sma_20":187505.0,"sma_60":188231.67,"sma_120":195055.0},{"date":"2025-11-04","open":185021,"high":208704,"low":183936,"close":199823,"volume":65610,"rsi_14":67.79,"sma_20":188625.0,"sma_60":188446.67,"sma_120":195174.17},{"date":"2025-11-05","open":197356,"high":197356,"low":187685,"close":192817,"volume":25849,"rsi_14":58.09,"sma_20":189390.0,"sma_60":188553.33,"sma_120":195208.33},{"date":"2025-11-06","open":197257,"high":201796,"low":191633,"close":197849,"volume":20477,"rsi_14":61.09,"sma_20":190320.0,"sma_60":188715.0,"sma_120":195295.83},{"date":"2025-11-07","open":194692,"high":197849,"low":190152,"close":191435,"volume":18852,"rsi_14":55.66,"sma_20":191060.0,"sma_60":188801.67,"sma_120":195341.67},{"date":"2025-11-10","open":191435,"high":197356,"low":190054,"close":195974,"volume":11808,"rsi_14":58.03,"sma_20":192120.0,"sma_60":188975.0,"sma_120":195330.0},{"date":"2025-11-11","open":197356,"high":202290,"low":195777,"close":197159,"volume":16069,"rsi_14":55.54,"sma_20":193225.0,"sma_60":189216.67,"sma_120":195261.67},{"date":"2025-11-12","open":196961,"high":206237,"low":195777,"close":204263,"volume":23988,"rsi_14":60.94,"sma_20":194560.0,"sma_60":189651.67,"sma_120":195295.0},{"date":"2025-11-13","open":204263,"high":212158,"low":202536,"close":212158,"volume":35508,"rsi_14":59.59,"sma_20":196065.0,"sma_60":190173.33,"sma_120":195445.83},{"date":"2025-11-14","open":205250,"high":206237,"low":198343,"close":198836,"volume":18032,"rsi_14":50.28,"sma_20":196890.0,"sma_60":190468.33,"sma_120":195492.5},{"date":"2025-11-17","open":198343,"high":202783,"low":196863,"close":199823,"volume":9676,"rsi_14":50.82,"sma_20":197745.0,"sma_60":190830.0,"sma_120":195555.0},{"date":"2025-11-18","open":199329,"high":202783,"low":195974,"close":195974,"volume":10064,"rsi_14":47.65,"sma_20":198390.0,"sma_60":191096.67,"sma_120":195633.33},{"date":"2025-11-19","open":200316,"high":200316,"low":193014,"close":195481,"volume":12998,"rsi_14":50.91,"sma_20":198725.0,"sma_60":191331.67,"sma_120":195669.17},{"date":"2025-11-20","open":196073,"high":201796,"low":196073,"close":197356,"volume":7255,"rsi_14":59.46,"sma_20":199260.0,"sma_60":191566.67,"sma_120":195707.5},{"date":"2025-11-21","open":194889,"high":198836,"low":192915,"close":195580,"volume":12939,"rsi_14":58.27,"sma_20":199170.0,"sma_60":191850.0,"sma_120":195684.17},{"date":"2025-11-24","open":197356,"high":198836,"low":193014,"close":195284,"volume":11979,"rsi_14":46.33,"sma_20":199015.0,"sma_60":192066.67,"sma_120":195670.0},{"date":"2025-11-25","open":197159,"high":200316,"low":194100,"close":196270,"volume":12515,"rsi_14":53.1,"sma_20":198910.0,"sma_60":192241.67,"sma_120":195656.67},{"date":"2025-11-26","open":200316,"high":201303,"low":196863,"close":197849,"volume":7559,"rsi_14":50.0,"sma_20":198785.0,"sma_60":192411.67,"sma_120":195668.33},{"date":"2025-11-27","open":198343,"high":204757,"low":195777,"close":196172,"volume":8230,"rsi_14":54.98,"sma_20":198900.0,"sma_60":192566.67,"sma_120":195707.5},{"date":"2025-11-28","open":197849,"high":197849,"low":193804,"close":194297,"volume":5580,"rsi_14":48.13,"sma_20":199485.0,"sma_60":192680.0,"sma_120":195673.33},{"date":"2025-12-01","open":194889,"high":196665,"low":190152,"close":191139,"volume":9932,"rsi_14":43.58,"sma_20":199920.0,"sma_60":192761.67,"sma_120":195604.17},{"date":"2025-12-02","open":191337,"high":193409,"low":189955,"close":193211,"volume":4069,"rsi_14":36.79,"sma_20":199585.0,"sma_60":192870.0,"sma_120":195565.0},{"date":"2025-12-03","open":192422,"high":197257,"low":192422,"close":197257,"volume":6989,"rsi_14":30.39,"sma_20":199810.0,"sma_60":193041.67,"sma_120":195551.67},{"date":"2025-12-04","open":195974,"high":197849,"low":194297,"close":195974,"volume":7705,"rsi_14":44.49,"sma_20":199715.0,"sma_60":193168.33,"sma_120":195541.67},{"date":"2025-12-05","open":193705,"high":196961,"low":193409,"close":196270,"volume":10045,"rsi_14":42.97,"sma_20":199960.0,"sma_60":193261.67,"sma_120":195547.5},{"date":"2025-12-08","open":195678,"high":197257,"low":194001,"close":194988,"volume":6617,"rsi_14":47.83,"sma_20":199910.0,"sma_60":193361.67,"sma_120":195578.33},{"date":"2025-12-09","open":194001,"high":194988,"low":192422,"close":193902,"volume":5687,"rsi_14":46.61,"sma_20":199745.0,"sma_60":193406.67,"sma_120":195566.67},{"date":"2025-12-10","open":193409,"high":194100,"low":191633,"close":192027,"volume":4521,"rsi_14":38.56,"sma_20":199125.0,"sma_60":193405.0,"sma_120":195545.0},{"date":"2025-12-11","open":193803,"high":194100,"low":191238,"close":192619,"volume":12493,"rsi_14":43.3,"sma_20":198135.0,"sma_60":193348.33,"sma_120":195535.0},{"date":"2025-12-12","open":194494,"high":194494,"low":187981,"close":193310,"volume":7698,"rsi_14":45.61,"sma_20":197855.0,"sma_60":193313.33,"sma_120":195537.5},{"date":"2025-12-15","open":191731,"high":194988,"low":190054,"close":192225,"volume":7770,"rsi_14":41.05,"sma_20":197470.0,"sma_60":193251.67,"sma_120":195494.17},{"date":"2025-12-16","open":192422,"high":192422,"low":188376,"close":188475,"volume":13817,"rsi_14":31.08,"sma_20":197090.0,"sma_60":193230.0,"sma_120":195423.33},{"date":"2025-12-17","open":189856,"high":192225,"low":186403,"close":186896,"volume":11163,"rsi_14":31.2,"sma_20":196655.0,"sma_60":193195.0,"sma_120":195293.33},{"date":"2025-12-18","open":186797,"high":186797,"low":182061,"close":183146,"volume":11467,"rsi_14":29.0,"sma_20":195935.0,"sma_60":193068.33,"sma_120":195131.67},{"date":"2025-12-19","open":184330,"high":187291,"low":182653,"close":186501,"volume":9957,"rsi_14":41.33,"sma_20":195475.0,"sma_60":193048.33,"sma_120":194948.33},{"date":"2025-12-22","open":187982,"high":191435,"low":186896,"close":191238,"volume":9806,"rsi_14":46.64,"sma_20":195270.0,"sma_60":193133.33,"sma_120":194850.83},{"date":"2025-12-23","open":191830,"high":193705,"low":188574,"close":188672,"volume":5339,"rsi_14":34.63,"sma_20":194885.0,"sma_60":193176.67,"sma_120":194706.67},{"date":"2025-12-24","open":188179,"high":190054,"low":188179,"close":188968,"volume":3574,"rsi_14":37.0,"sma_20":194435.0,"sma_60":193266.67,"sma_120":194444.17},{"date":"2025-12-26","open":189462,"high":190646,"low":186008,"close":186600,"volume":6458,"rsi_14":33.33,"sma_20":193950.0,"sma_60":193323.33,"sma_120":194107.5},{"date":"2025-12-29","open":187300,"high":187300,"low":181900,"close":184200,"volume":10763,"rsi_14":29.7,"sma_20":193315.0,"sma_60":193376.67,"sma_120":193717.5},{"date":"2025-12-30","open":184200,"high":184200,"low":181400,"close":181600,"volume":11689,"rsi_14":28.41,"sma_20":192710.0,"sma_60":193378.33,"sma_120":193372.5},{"date":"2026-01-02","open":181500,"high":182300,"low":179000,"close":179100,"volume":8939,"rsi_14":27.92,"sma_20":191875.0,"sma_60":193361.67,"sma_120":193119.17},{"date":"2026-01-05","open":178500,"high":180950,"low":178200,"close":178800,"volume":10727,"rsi_14":26.44,"sma_20":190820.0,"sma_60":193340.0,"sma_120":192859.17},{"date":"2026-01-06","open":178800,"high":181000,"low":178000,"close":178300,"volume":9685,"rsi_14":24.57,"sma_20":189805.0,"sma_60":193280.0,"sma_120":192603.33},{"date":"2026-01-07","open":178500,"high":180400,"low":177200,"close":179300,"volume":16467,"rsi_14":27.54,"sma_20":188825.0,"sma_60":193281.67,"sma_120":192343.33},{"date":"2026-01-08","open":177800,"high":179700,"low":176500,"close":179000,"volume":10959,"rsi_14":30.65,"sma_20":187895.0,"sma_60":193308.33,"sma_120":192047.5},{"date":"2026-01-09","open":179000,"high":184100,"low":178900,"close":182900,"volume":9688,"rsi_14":40.24,"sma_20":187215.0,"sma_60":193395.0,"sma_120":191805.0},{"date":"2026-01-12","open":184000,"high":190800,"low":183000,"close":189000,"volume":15472,"rsi_14":54.78,"sma_20":186935.0,"sma_60":193540.0,"sma_120":191659.17},{"date":"2026-01-13","open":190000,"high":191300,"low":186400,"close":191100,"volume":13360,"rsi_14":53.06,"sma_20":186730.0,"sma_60":193643.33,"sma_120":191568.33},{"date":"2026-01-14","open":189700,"high":198900,"low":188400,"close":195200,"volume":23729,"rsi_14":52.08,"sma_20":186695.0,"sma_60":193813.33,"sma_120":191528.33},{"date":"2026-01-15","open":192500,"high":205000,"low":192500,"close":202000,"volume":27848,"rsi_14":64.29,"sma_20":187055.0,"sma_60":194090.0,"sma_120":191528.33},{"date":"2026-01-16","open":203000,"high":214000,"low":201000,"close":201500,"volume":38182,"rsi_14":51.74,"sma_20":200310.0,"sma_60":192891.67,"sma_120":195669.17},{"date":"2026-01-19","open":202500,"high":207500,"low":198200,"close":206500,"volume":22195,"rsi_14":71.43,"sma_20":188435.0,"sma_60":194605.0,"sma_120":191570.0},{"date":"2026-01-20","open":204500,"high":210000,"low":202000,"close":207000,"volume":19831,"rsi_14":81.49,"sma_20":189505.0,"sma_60":194900.0,"sma_120":191632.5},{"date":"2026-01-21","open":205000,"high":218500,"low":203000,"close":215500,"volume":51872,"rsi_14":90.26,"sma_20":190830.0,"sma_60":195158.33,"sma_120":191765.83},{"date":"2026-01-22","open":215500,"high":221000,"low":207500,"close":217000,"volume":39882,"rsi_14":96.11,"sma_20":191990.0,"sma_60":195425.0,"sma_120":191917.5},{"date":"2026-01-23","open":219000,"high":221000,"low":212000,"close":219500,"volume":32029,"rsi_14":97.0,"sma_20":193405.0,"sma_60":195733.33,"sma_120":192071.67},{"date":"2026-01-26","open":224500,"high":235500,"low":223500,"close":228000,"volume":52276,"rsi_14":98.44,"sma_20":195230.0,"sma_60":196150.0,"sma_120":192326.67},{"date":"2026-01-27","open":235000,"high":258000,"low":232500,"close":245000,"volume":99933,"rsi_14":98.81,"sma_20":198025.0,"sma_60":196958.33,"sma_120":192715.0},{"date":"2026-01-28","open":264000,"high":274000,"low":260000,"close":266500,"volume":75998,"rsi_14":99.44,"sma_20":202140.0,"sma_60":198313.33,"sma_120":193289.17},{"date":"2026-01-29","open":264500,"high":265000,"low":244500,"close":254500,"volume":69732,"rsi_14":87.06,"sma_20":205785.0,"sma_60":199471.67,"sma_120":193851.67},{"date":"2026-01-30","open":249500,"high":252000,"low":237000,"close":237000,"volume":44521,"rsi_14":72.22,"sma_20":208680.0,"sma_60":200046.67,"sma_120":194246.67},{"date":"2026-02-02","open":234000,"high":243000,"low":227500,"close":231000,"volume":33963,"rsi_14":67.83,"sma_20":211290.0,"sma_60":200640.0,"sma_120":194596.67},{"date":"2026-02-03","open":244000,"high":261000,"low":236000,"close":261000,"volume":58816,"rsi_14":73.88,"sma_20":215425.0,"sma_60":201648.33,"sma_120":195181.67},{"date":"2026-02-04","open":253500,"high":261000,"low":252000,"close":260000,"volume":33448,"rsi_14":76.45,"sma_20":203185.0,"sma_60":194070.0,"sma_120":196165.0},{"date":"2026-02-05","open":253000,"high":259500,"low":250500,"close":251500,"volume":22910,"rsi_14":68.12,"sma_20":205990.0,"sma_60":195101.67,"sma_120":196581.67},{"date":"2026-02-06","open":241500,"high":249500,"low":236000,"close":246000,"volume":24389,"rsi_14":74.0,"sma_20":208265.0,"sma_60":196018.33,"sma_120":196966.67},{"date":"2026-02-09","open":255500,"high":261000,"low":249500,"close":257500,"volume":24151,"rsi_14":76.65,"sma_20":211440.0,"sma_60":197088.33,"sma_120":197460.83},{"date":"2026-02-10","open":264500,"high":264500,"low":255500,"close":259500,"volume":24318,"rsi_14":80.06,"sma_20":214485.0,"sma_60":198220.0,"sma_120":198007.5},{"date":"2026-02-11","open":262000,"high":267000,"low":258500,"close":260500,"volume":24369,"rsi_14":80.65,"sma_20":217520.0,"sma_60":199331.67,"sma_120":198529.17},{"date":"2026-02-12","open":261500,"high":267500,"low":261500,"close":263000,"volume":26995,"rsi_14":80.76,"sma_20":220320.0,"sma_60":200470.0,"sma_120":199077.5},{"date":"2026-02-13","open":258500,"high":261000,"low":245500,"close":257000,"volume":39322,"rsi_14":77.58,"sma_20":222420.0,"sma_60":201443.33,"sma_120":199582.5},{"date":"2026-02-19","open":262500,"high":265000,"low":254000,"close":258000,"volume":19491,"rsi_14":78.01,"sma_20":225245.0,"sma_60":202443.33,"sma_120":200102.5},{"date":"2026-02-20","open":256500,"high":257000,"low":252500,"close":254500,"volume":18038,"rsi_14":75.32,"sma_20":227845.0,"sma_60":203376.67,"sma_120":200556.67},{"date":"2026-02-23","open":256000,"high":257000,"low":251500,"close":253500,"volume":14469,"rsi_14":74.27,"sma_20":230590.0,"sma_60":204396.67,"sma_120":201006.67},{"date":"2026-02-24","open":254500,"high":256500,"low":250000,"close":254000,"volume":18912,"rsi_14":75.56,"sma_20":233385.0,"sma_60":205438.33,"sma_120":201415.0},{"date":"2026-02-25","open":257500,"high":268000,"low":254500,"close":263500,"volume":31517,"rsi_14":69.46,"sma_20":253075.0,"sma_60":213788.33,"sma_120":203015.0},{"date":"2026-02-26","open":267000,"high":267000,"low":256500,"close":258000,"volume":19941,"rsi_14":74.25,"sma_20":239550.0,"sma_60":207740.0,"sma_120":202294.17},{"date":"2026-02-27","open":257000,"high":258000,"low":250500,"close":251000,"volume":25811,"rsi_14":43.08,"sma_20":254875.0,"sma_60":215616.67,"sma_120":204091.67},{"date":"2026-03-03","open":245500,"high":245500,"low":230000,"close":230000,"volume":28000,"rsi_14":36.13,"sma_20":253050.0,"sma_60":216168.33,"sma_120":204424.17},{"date":"2026-03-04","open":220500,"high":221000,"low":192500,"close":195300,"volume":50892,"rsi_14":26.24,"sma_20":250090.0,"sma_60":216195.0,"sma_120":204478.33},{"date":"2026-03-05","open":208000,"high":214000,"low":204500,"close":209000,"volume":25783,"rsi_14":27.73,"sma_20":248690.0,"sma_60":216415.0,"sma_120":204642.5},{"date":"2026-03-06","open":205000,"high":213500,"low":201500,"close":212000,"volume":14736,"rsi_14":28.39,"sma_20":247740.0,"sma_60":216616.67,"sma_120":204829.17},{"date":"2026-03-09","open":195200,"high":201500,"low":192100,"close":197900,"volume":22572,"rsi_14":24.55,"sma_20":244585.0,"sma_60":216605.0,"sma_120":204886.67},{"date":"2026-03-10","open":209500,"high":210000,"low":202000,"close":207000,"volume":9722,"rsi_14":28.4,"sma_20":241935.0,"sma_60":216740.0,"sma_120":205000.83},{"date":"2026-03-11","open":212000,"high":226000,"low":205000,"close":217500,"volume":17121,"rsi_14":35.27,"sma_20":240235.0,"sma_60":217071.67,"sma_120":205216.67},{"date":"2026-03-12","open":215500,"high":220000,"low":214500,"close":220000,"volume":12543,"rsi_14":35.99,"sma_20":238935.0,"sma_60":217463.33,"sma_120":205435.0},{"date":"2026-03-13","open":215000,"high":222000,"low":209500,"close":218000,"volume":12177,"rsi_14":36.39,"sma_20":236960.0,"sma_60":217853.33,"sma_120":205629.17},{"date":"2026-03-16","open":216500,"high":217000,"low":209500,"close":210000,"volume":11312,"rsi_14":34.59,"sma_20":234485.0,"sma_60":213696.67,"sma_120":202241.67},{"date":"2026-03-17","open":212500,"high":225000,"low":212500,"close":219000,"volume":15787,"rsi_14":38.3,"sma_20":232410.0,"sma_60":214385.0,"sma_120":202300.0},{"date":"2026-03-18","open":226000,"high":228500,"low":221000,"close":228000,"volume":18425,"rsi_14":38.1,"sma_20":230660.0,"sma_60":215180.0,"sma_120":202479.17},{"date":"2026-03-19","open":223000,"high":226000,"low":219500,"close":221000,"volume":11536,"rsi_14":37.72,"sma_20":228860.0,"sma_60":215781.67,"sma_120":202637.5},{"date":"2026-03-20","open":228500,"high":238000,"low":224000,"close":225500,"volume":18225,"rsi_14":41.39,"sma_20":227235.0,"sma_60":216456.67,"sma_120":202850.0},{"date":"2026-03-23","open":214500,"high":221500,"low":213500,"close":218000,"volume":16803,"rsi_14":45.54,"sma_20":225410.0,"sma_60":217000.0,"sma_120":202983.33},{"date":"2026-03-24","open":228000,"high":228000,"low":213500,"close":219500,"volume":9935,"rsi_14":61.93,"sma_20":223710.0,"sma_60":217563.33,"sma_120":203120.83},{"date":"2026-03-25","open":223000,"high":226000,"low":221000,"close":224500,"volume":7839,"rsi_14":58.36,"sma_20":222235.0,"sma_60":218115.0,"sma_120":203325.0},{"date":"2026-03-26","open":225000,"high":227500,"low":219500,"close":221500,"volume":10627,"rsi_14":55.12,"sma_20":220135.0,"sma_60":218651.67,"sma_120":203508.33},{"date":"2026-03-27","open":213000,"high":226000,"low":211500,"close":226000,"volume":14030,"rsi_14":66.91,"sma_20":218535.0,"sma_60":219085.0,"sma_120":203729.17},{"date":"2026-03-30","open":213500,"high":223000,"low":212500,"close":221500,"volume":9994,"rsi_14":59.24,"sma_20":217060.0,"sma_60":219426.67,"sma_120":203918.33},{"date":"2026-03-31","open":215000,"high":223500,"low":214500,"close":220000,"volume":11979,"rsi_14":51.8,"sma_20":216560.0,"sma_60":219743.33,"sma_120":204076.67},{"date":"2026-04-01","open":227000,"high":227000,"low":217000,"close":221500,"volume":17241,"rsi_14":51.09,"sma_20":217870.0,"sma_60":220051.67,"sma_120":204277.5},{"date":"2026-04-02","open":223500,"high":223500,"low":206500,"close":207500,"volume":15201,"rsi_14":43.48,"sma_20":217795.0,"sma_60":220235.0,"sma_120":204353.33},{"date":"2026-04-03","open":213000,"high":217000,"low":210000,"close":210500,"volume":7035,"rsi_14":50.33,"sma_20":217720.0,"sma_60":220656.67,"sma_120":204460.83},{"date":"2026-04-06","open":213500,"high":217000,"low":206500,"close":209000,"volume":8943,"rsi_14":42.65,"sma_20":218275.0,"sma_60":221056.67,"sma_120":204644.17},{"date":"2026-04-07","open":210000,"high":212500,"low":203500,"close":205500,"volume":8580,"rsi_14":32.0,"sma_20":218200.0,"sma_60":221106.67,"sma_120":204776.67},{"date":"2026-04-08","open":212000,"high":215000,"low":209500,"close":212500,"volume":15001,"rsi_14":43.2,"sma_20":217950.0,"sma_60":221391.67,"sma_120":204972.5},{"date":"2026-04-09","open":214000,"high":217500,"low":211500,"close":214000,"volume":8912,"rsi_14":40.34,"sma_20":217650.0,"sma_60":221616.67,"sma_120":205165.83},{"date":"2026-04-10","open":214500,"high":216000,"low":212000,"close":213500,"volume":6675,"rsi_14":45.71,"sma_20":217425.0,"sma_60":221941.67,"sma_120":205371.67},{"date":"2026-04-13","open":212500,"high":213500,"low":208500,"close":211500,"volume":7685,"rsi_14":42.45,"sma_20":217500.0,"sma_60":222156.67,"sma_120":205565.83},{"date":"2026-04-14","open":214500,"high":219500,"low":214000,"close":216500,"volume":10201,"rsi_14":42.45,"sma_20":217375.0,"sma_60":222435.0,"sma_120":205825.83},{"date":"2026-04-15","open":221500,"high":222500,"low":219000,"close":221500,"volume":8323,"rsi_14":50.0,"sma_20":217050.0,"sma_60":222676.67,"sma_120":206164.17},{"date":"2026-04-16","open":221500,"high":224000,"low":221500,"close":223500,"volume":7685,"rsi_14":47.62,"sma_20":217175.0,"sma_60":222818.33,"sma_120":206495.83},{"date":"2026-04-17","open":225000,"high":225000,"low":219000,"close":221500,"volume":7989,"rsi_14":50.0,"sma_20":216975.0,"sma_60":223151.67,"sma_120":206810.0},{"date":"2026-04-20","open":222000,"high":222500,"low":219000,"close":219500,"volume":7955,"rsi_14":49.5,"sma_20":217050.0,"sma_60":223435.0,"sma_120":207132.5},{"date":"2026-04-21","open":220000,"high":221500,"low":217500,"close":219500,"volume":11037,"rsi_14":47.96,"sma_20":217050.0,"sma_60":223783.33,"sma_120":207440.0},{"date":"2026-04-22","open":224500,"high":234000,"low":221500,"close":234000,"volume":25893,"rsi_14":76.77,"sma_20":217525.0,"sma_60":224381.67,"sma_120":207856.67},{"date":"2026-04-23","open":245500,"high":245500,"low":226500,"close":235500,"volume":35384,"rsi_14":76.04,"sma_20":218225.0,"sma_60":224973.33,"sma_120":208270.0},{"date":"2026-04-24","open":236500,"high":238000,"low":232500,"close":238000,"volume":11950,"rsi_14":79.59,"sma_20":218825.0,"sma_60":225636.67,"sma_120":208743.33},{"date":"2026-04-27","open":245000,"high":245000,"low":238000,"close":239000,"volume":14278,"rsi_14":86.02,"sma_20":219700.0,"sma_60":226321.67,"sma_120":209194.17},{"date":"2026-04-28","open":244000,"high":280000,"low":244000,"close":264000,"volume":102684,"rsi_14":89.92,"sma_20":221900.0,"sma_60":227406.67,"sma_120":209824.17},{"date":"2026-04-29","open":259500,"high":282000,"low":257000,"close":277500,"volume":66284,"rsi_14":91.5,"sma_20":224700.0,"sma_60":228690.0,"sma_120":210550.83},{"date":"2026-04-30","open":282000,"high":282000,"low":268000,"close":269500,"volume":27365,"rsi_14":84.42,"sma_20":229075.0,"sma_60":221558.33,"sma_120":227235.83},{"date":"2026-05-04","open":274000,"high":275000,"low":265500,"close":267000,"volume":27396,"rsi_14":82.84,"sma_20":230625.0,"sma_60":232028.33,"sma_120":213202.5},{"date":"2026-05-06","open":261500,"high":261500,"low":251000,"close":258500,"volume":36663,"rsi_14":73.86,"sma_20":233100.0,"sma_60":231986.67,"sma_120":213765.0},{"date":"2026-05-07","open":269000,"high":269000,"low":251500,"close":254000,"volume":25909,"rsi_14":68.57,"sma_20":235525.0,"sma_60":231886.67,"sma_120":214270.83},{"date":"2026-05-08","open":249000,"high":262500,"low":244500,"close":257500,"volume":25970,"rsi_14":69.1,"sma_20":237775.0,"sma_60":231986.67,"sma_120":214820.0},{"date":"2026-05-11","open":253500,"high":253500,"low":244000,"close":245000,"volume":16964,"rsi_14":61.81,"sma_20":239325.0,"sma_60":231970.0,"sma_120":215246.67},{"date":"2026-05-12","open":245000,"high":249500,"low":232000,"close":235000,"volume":30284,"rsi_14":57.21,"sma_20":240400.0,"sma_60":231595.0,"sma_120":215582.5},{"date":"2026-05-13","open":235000,"high":237000,"low":226000,"close":229500,"volume":13951,"rsi_14":54.42,"sma_20":241300.0,"sma_60":231095.0,"sma_120":215840.0},{"date":"2026-05-14","open":233500,"high":244000,"low":231500,"close":239000,"volume":17149,"rsi_14":52.31,"sma_20":242425.0,"sma_60":230736.67,"sma_120":216181.67},{"date":"2026-05-15","open":248500,"high":249000,"low":224000,"close":228000,"volume":21297,"rsi_14":46.81,"sma_20":242750.0,"sma_60":230153.33,"sma_120":216427.5},{"date":"2026-05-18","open":231000,"high":231000,"low":216500,"close":226500,"volume":15821,"rsi_14":45.06,"sma_20":242900.0,"sma_60":229645.0,"sma_120":216712.5},{"date":"2026-05-19","open":230000,"high":231500,"low":214000,"close":219500,"volume":13843,"rsi_14":42.04,"sma_20":242800.0,"sma_60":229003.33,"sma_120":216945.83},{"date":"2026-05-20","open":221000,"high":221000,"low":204000,"close":211000,"volume":21910,"rsi_14":25.0,"sma_20":242375.0,"sma_60":228278.33,"sma_120":217094.17},{"date":"2026-05-21","open":217000,"high":217000,"low":212500,"close":213500,"volume":16075,"rsi_14":16.32,"sma_20":242075.0,"sma_60":227611.67,"sma_120":217288.33},{"date":"2026-05-22","open":218500,"high":230000,"low":218500,"close":227500,"volume":18459,"rsi_14":29.21,"sma_20":241750.0,"sma_60":227170.0,"sma_120":217611.67},{"date":"2026-05-26","open":240500,"high":241000,"low":226000,"close":231500,"volume":18119,"rsi_14":32.68,"sma_20":241550.0,"sma_60":226636.67,"sma_120":217969.17},{"date":"2026-05-27","open":231000,"high":231000,"low":214000,"close":216500,"volume":23100,"rsi_14":30.73,"sma_20":240475.0,"sma_60":225945.0,"sma_120":218222.5},{"date":"2026-05-28","open":219500,"high":219500,"low":202500,"close":209500,"volume":21908,"rsi_14":30.04,"sma_20":239000.0,"sma_60":225253.33,"sma_120":218420.83},{"date":"2026-05-29","open":217500,"high":217500,"low":206000,"close":210500,"volume":17910,"rsi_14":28.44,"sma_20":236325.0,"sma_60":224928.33,"sma_120":218666.67},{"date":"2026-06-01","open":210000,"high":210000,"low":201000,"close":204500,"volume":23381,"rsi_14":30.24,"sma_20":232675.0,"sma_60":225081.67,"sma_120":218858.33},{"date":"2026-06-02","open":202500,"high":203000,"low":196100,"close":197900,"volume":26186,"rsi_14":31.28,"sma_20":229095.0,"sma_60":224896.67,"sma_120":219006.67},{"date":"2026-06-04","open":195100,"high":212500,"low":195000,"close":209000,"volume":18531,"rsi_14":40.21,"sma_20":226195.0,"sma_60":224846.67,"sma_120":219247.5},{"date":"2026-06-05","open":208000,"high":208000,"low":194100,"close":198500,"volume":18500,"rsi_14":30.84,"sma_20":223195.0,"sma_60":224856.67,"sma_120":219385.83},{"date":"2026-06-08","open":189300,"high":191900,"low":182000,"close":186900,"volume":18960,"rsi_14":30.67,"sma_20":219840.0,"sma_60":224521.67,"sma_120":219450.0},{"date":"2026-06-09","open":187000,"high":193200,"low":187000,"close":191500,"volume":13318,"rsi_14":34.0,"sma_20":216540.0,"sma_60":224088.33,"sma_120":219567.5},{"date":"2026-06-10","open":187200,"high":191300,"low":183900,"close":190200,"volume":13670,"rsi_14":35.87,"sma_20":213800.0,"sma_60":223591.67,"sma_120":219671.67},{"date":"2026-06-11","open":187800,"high":196500,"low":183200,"close":194400,"volume":26467,"rsi_14":41.65,"sma_20":211770.0,"sma_60":223198.33,"sma_120":219789.17},{"date":"2026-06-12","open":198000,"high":206500,"low":194000,"close":197900,"volume":12739,"rsi_14":42.23,"sma_20":210190.0,"sma_60":222996.67,"sma_120":219897.5},{"date":"2026-06-15","open":209000,"high":209500,"low":203500,"close":206000,"volume":9173,"rsi_14":38.62,"sma_20":208540.0,"sma_60":222780.0,"sma_120":220072.5},{"date":"2026-06-16","open":209000,"high":211000,"low":204000,"close":207000,"volume":9538,"rsi_14":36.61,"sma_20":207490.0,"sma_60":222430.0,"sma_120":220252.5},{"date":"2026-06-17","open":209000,"high":209500,"low":202000,"close":204000,"volume":5134,"rsi_14":57.37,"sma_20":202490.0,"sma_60":220596.67,"sma_120":220874.17},{"date":"2026-06-18","open":202000,"high":203000,"low":196000,"close":196100,"volume":8849,"rsi_14":41.67,"sma_20":205195.0,"sma_60":221656.67,"sma_120":220444.17},{"date":"2026-06-19","open":196100,"high":197700,"low":185100,"close":188000,"volume":25069,"rsi_14":37.14,"sma_20":204045.0,"sma_60":221156.67,"sma_120":220433.33},{"date":"2026-06-22","open":189900,"high":192300,"low":184000,"close":184500,"volume":13084,"rsi_14":38.24,"sma_20":202595.0,"sma_60":220573.33,"sma_120":220304.17},{"date":"2026-06-23","open":180100,"high":184500,"low":170000,"close":170200,"volume":24791,"rsi_14":35.06,"sma_20":199730.0,"sma_60":219668.33,"sma_120":220047.5},{"date":"2026-06-24","open":169000,"high":174400,"low":167100,"close":171100,"volume":17222,"rsi_14":27.03,"sma_20":196710.0,"sma_60":218828.33,"sma_120":219798.33},{"date":"2026-06-25","open":171000,"high":174000,"low":165200,"close":166600,"volume":12443,"rsi_14":29.15,"sma_20":194215.0,"sma_60":217838.33,"sma_120":219495.0},{"date":"2026-06-26","open":166000,"high":166500,"low":153400,"close":157600,"volume":18827,"rsi_14":30.18,"sma_20":191620.0,"sma_60":216773.33,"sma_120":219170.83},{"date":"2026-06-29","open":160300,"high":171200,"low":159100,"close":171200,"volume":13818,"rsi_14":37.76,"sma_20":189655.0,"sma_60":215960.0,"sma_120":219054.17},{"date":"2026-06-30","open":171200,"high":172300,"low":160100,"close":160100,"volume":15826,"rsi_14":33.76,"sma_20":187435.0,"sma_60":214936.67,"sma_120":218846.67},{"date":"2026-07-01","open":164000,"high":170000,"low":162200,"close":164800,"volume":12637,"rsi_14":34.12,"sma_20":185780.0,"sma_60":214225.0,"sma_120":218532.5},{"date":"2026-07-02","open":164400,"high":168700,"low":158000,"close":158100,"volume":13286,"rsi_14":29.36,"sma_20":183235.0,"sma_60":213351.67,"sma_120":218221.67},{"date":"2026-07-03","open":161000,"high":161000,"low":152100,"close":159500,"volume":13882,"rsi_14":24.08,"sma_20":181285.0,"sma_60":212526.67,"sma_120":217880.0},{"date":"2026-07-06","open":161500,"high":163000,"low":154000,"close":159200,"volume":10472,"rsi_14":23.15,"sma_20":179900.0,"sma_60":211755.0,"sma_120":217590.0},{"date":"2026-07-07","open":154800,"high":159600,"low":152200,"close":156400,"volume":11928,"rsi_14":23.2,"sma_20":178145.0,"sma_60":210820.0,"sma_120":217238.33},{"date":"2026-07-08","open":155900,"high":155900,"low":149000,"close":150200,"volume":14872,"rsi_14":23.65,"sma_20":176145.0,"sma_60":209756.67,"sma_120":216825.0},{"date":"2026-07-09","open":147200,"high":153000,"low":146300,"close":148300,"volume":14667,"rsi_14":25.46,"sma_20":173840.0,"sma_60":208670.0,"sma_120":216335.83},{"date":"2026-07-10","open":148500,"high":154300,"low":148500,"close":149200,"volume":13532,"rsi_14":27.46,"sma_20":171405.0,"sma_60":207631.67,"sma_120":215787.5},{"date":"2026-07-13","open":150500,"high":153100,"low":143900,"close":145000,"volume":12177,"rsi_14":31.52,"sma_20":168355.0,"sma_60":206440.0,"sma_120":215316.67},{"date":"2026-07-14","open":145300,"high":147000,"low":142200,"close":143000,"volume":16117,"rsi_14":29.73,"sma_20":165155.0,"sma_60":205131.67,"sma_120":214820.83},{"date":"2026-07-15","open":144600,"high":150000,"low":144600,"close":147500,"volume":10489,"rsi_14":36.22,"sma_20":162330.0,"sma_60":203865.0,"sma_120":214395.0},{"date":"2026-07-16","open":147100,"high":152000,"low":145100,"close":150500,"volume":6913,"rsi_14":44.39,"sma_20":160050.0,"sma_60":202681.67,"sma_120":213998.33},{"date":"2026-07-20","open":153800,"high":153800,"low":143100,"close":143100,"volume":11343,"rsi_14":25.39,"sma_20":157805.0,"sma_60":201408.33,"sma_120":213524.17},{"date":"2026-07-21","open":141900,"high":145000,"low":138800,"close":144400,"volume":12190,"rsi_14":33.4,"sma_20":155800.0,"sma_60":200156.67,"sma_120":213075.83},{"date":"2026-07-22","open":146000,"high":151200,"low":145200,"close":146000,"volume":10661,"rsi_14":28.73,"sma_20":154590.0,"sma_60":198690.0,"sma_120":212643.33},{"date":"2026-07-23","open":146000,"high":156200,"low":146000,"close":155400,"volume":16439,"rsi_14":47.12,"sma_20":153805.0,"sma_60":197355.0,"sma_120":212280.83},{"date":"2026-07-24","open":152000,"high":158900,"low":151600,"close":155100,"volume":13848,"rsi_14":45.2,"sma_20":153230.0,"sma_60":195973.33,"sma_120":211902.5},{"date":"2026-07-27","open":159900,"high":167000,"low":154500,"close":161200,"volume":27987,"rsi_14":51.94,"sma_20":153410.0,"sma_60":194676.67,"sma_120":211589.17},{"date":"2026-07-28","open":159100,"high":160000,"low":151000,"close":152500,"volume":13477,"rsi_14":46.61,"sma_20":152475.0,"sma_60":192818.33,"sma_120":211219.17},{"date":"2026-07-29","open":153000,"high":156300,"low":138900,"close":142200,"volume":22636,"rsi_14":43.51,"sma_20":151580.0,"sma_60":190563.33,"sma_120":210725.0},{"date":"2026-07-30","open":135000,"high":150800,"low":135000,"close":147200,"volume":22412,"rsi_14":49.15,"sma_20":150700.0,"sma_60":188525.0,"sma_120":209976.67},{"date":"2026-07-31","open":150000,"high":162000,"low":149100,"close":160800,"volume":16954,"rsi_14":57.49,"sma_20":150835.0,"sma_60":186755.0,"sma_120":209391.67},{"date":"2026-08-03","open":159600,"high":162500,"low":153100,"close":160200,"volume":17388,"rsi_14":60.3,"sma_20":150870.0,"sma_60":185116.67,"sma_120":208551.67},{"date":"2026-08-04","open":159900,"high":165800,"low":156000,"close":164800,"volume":18963,"rsi_14":64.27,"sma_20":151150.0,"sma_60":183630.0,"sma_120":207758.33},{"date":"2026-08-05","open":167000,"high":176200,"low":167000,"close":175400,"volume":23832,"rsi_14":66.91,"sma_20":152100.0,"sma_60":182261.67,"sma_120":207124.17},{"date":"2026-08-06","open":172700,"high":180700,"low":171500,"close":179200,"volume":19872,"rsi_14":67.23,"sma_20":153550.0,"sma_60":181165.0,"sma_120":206567.5},{"date":"2026-08-07","open":177600,"high":183900,"low":173900,"close":183200,"volume":21317,"rsi_14":75.09,"sma_20":155295.0,"sma_60":180301.67,"sma_120":205948.33},{"date":"2026-08-10","open":182400,"high":188500,"low":178500,"close":184100,"volume":15614,"rsi_14":74.97,"sma_20":157040.0,"sma_60":179545.0,"sma_120":205320.0},{"date":"2026-08-11","open":184200,"high":185900,"low":181400,"close":183300,"volume":14896,"rsi_14":73.7,"sma_20":158955.0,"sma_60":178616.67,"sma_120":204676.67},{"date":"2026-08-12","open":182200,"high":184100,"low":176200,"close":176600,"volume":13273,"rsi_14":63.95,"sma_20":160635.0,"sma_60":177760.0,"sma_120":203956.67},{"date":"2026-08-13","open":178000,"high":178800,"low":172600,"close":172600,"volume":18279,"rsi_14":60.98,"sma_20":161890.0,"sma_60":176861.67,"sma_120":203253.33},{"date":"2026-08-14","open":172300,"high":178000,"low":172300,"close":177700,"volume":10466,"rsi_14":60.48,"sma_20":163250.0,"sma_60":176165.0,"sma_120":202584.17},{"date":"2026-08-18","open":175900,"high":177000,"low":168700,"close":170100,"volume":19318,"rsi_14":61.34,"sma_20":164600.0,"sma_60":175483.33,"sma_120":201880.83},{"date":"2026-08-19","open":165000,"high":166700,"low":161000,"close":164600,"volume":17189,"rsi_14":65.38,"sma_20":165610.0,"sma_60":174668.33,"sma_120":201140.0},{"date":"2026-08-20","open":164400,"high":169600,"low":164400,"close":166400,"volume":8439,"rsi_14":63.79,"sma_20":166630.0,"sma_60":173650.0,"sma_120":200410.0},{"date":"2026-08-21","open":164700,"high":164800,"low":159000,"close":160600,"volume":7233,"rsi_14":49.84,"sma_20":166890.0,"sma_60":172468.33,"sma_120":199552.5},{"date":"2026-08-24","open":160600,"high":166200,"low":159900,"close":165500,"volume":12252,"rsi_14":54.01,"sma_20":167410.0,"sma_60":171618.33,"sma_120":198781.67},{"date":"2026-08-25","open":164600,"high":169700,"low":159800,"close":168100,"volume":18342,"rsi_14":52.57,"sma_20":167755.0,"sma_60":170928.33,"sma_120":198090.83},{"date":"2026-08-26","open":169100,"high":172300,"low":165200,"close":171400,"volume":12927,"rsi_14":46.48,"sma_20":168700.0,"sma_60":170276.67,"sma_120":197602.5},{"date":"2026-08-27","open":170900,"high":173000,"low":168700,"close":171400,"volume":13468,"rsi_14":42.64,"sma_20":170160.0,"sma_60":169725.0,"sma_120":197403.33},{"date":"2026-08-28","open":169600,"high":179000,"low":168500,"close":178800,"volume":20593,"rsi_14":46.1,"sma_20":171740.0,"sma_60":169406.67,"sma_120":197151.67},{"date":"2026-08-31","open":176600,"high":180800,"low":173800,"close":179800,"volume":72086,"rsi_14":46.19,"sma_20":172690.0,"sma_60":168920.0,"sma_120":196883.33},{"date":"2026-09-01","open":177600,"high":186900,"low":176600,"close":176700,"volume":10330,"rsi_14":44.39,"sma_20":173515.0,"sma_60":168556.67,"sma_120":196706.67},{"date":"2026-09-02","open":174900,"high":178000,"low":171100,"close":174200,"volume":16702,"rsi_14":47.8,"sma_20":173985.0,"sma_60":168345.0,"sma_120":196433.33},{"date":"2026-09-03","open":174900,"high":183700,"low":173100,"close":175300,"volume":12342,"rsi_14":52.61,"sma_20":173980.0,"sma_60":168075.0,"sma_120":196081.67},{"date":"2026-09-04","open":179000,"high":179000,"low":172200,"close":172800,"volume":7867,"rsi_14":45.01,"sma_20":173660.0,"sma_60":167785.0,"sma_120":195688.33},{"date":"2026-09-07","open":176100,"high":176100,"low":171900,"close":172000,"volume":5299,"rsi_14":52.25,"sma_20":173100.0,"sma_60":167411.67,"sma_120":195305.0},{"date":"2026-09-08","open":175000,"high":175000,"low":170400,"close":170800,"volume":9908,"rsi_14":58.16,"sma_20":172435.0,"sma_60":166960.0,"sma_120":194978.33},{"date":"2026-09-09","open":171800,"high":173500,"low":170300,"close":172500,"volume":4483,"rsi_14":58.05,"sma_20":171895.0,"sma_60":166401.67,"sma_120":194590.83},{"date":"2026-09-10","open":170200,"high":174000,"low":167600,"close":171600,"volume":13850,"rsi_14":66.67,"sma_20":171645.0,"sma_60":165811.67,"sma_120":194120.83},{"date":"2026-09-11","open":169000,"high":174800,"low":168200,"close":172100,"volume":8028,"rsi_14":61.54,"sma_20":171620.0,"sma_60":165280.0,"sma_120":193713.33},{"date":"2026-09-14","open":170400,"high":174800,"low":169000,"close":170900,"volume":7668,"rsi_14":55.15,"sma_20":171280.0,"sma_60":164860.0,"sma_120":193258.33},{"date":"2026-09-15","open":169900,"high":173400,"low":167700,"close":168500,"volume":6034,"rsi_14":44.49,"sma_20":171200.0,"sma_60":164535.0,"sma_120":192845.83},{"date":"2026-09-16","open":168600,"high":171400,"low":167000,"close":168700,"volume":4033,"rsi_14":44.91,"sma_20":171405.0,"sma_60":164271.67,"sma_120":192422.5},{"date":"2026-09-17","open":170000,"high":170900,"low":166800,"close":169200,"volume":4439,"rsi_14":25.51,"sma_20":171545.0,"sma_60":164255.0,"sma_120":191961.67},{"date":"2026-09-18","open":168600,"high":170200,"low":163900,"close":165900,"volume":16677,"rsi_14":18.26,"sma_20":171810.0,"sma_60":164168.33,"sma_120":191498.33},{"date":"2026-09-21","open":165100,"high":165800,"low":159900,"close":162000,"volume":7622,"rsi_14":17.62,"sma_20":171635.0,"sma_60":164091.67,"sma_120":190965.0},{"date":"2026-09-22","open":162300,"high":163000,"low":157800,"close":159500,"volume":11491,"rsi_14":17.62,"sma_20":171205.0,"sma_60":164123.33,"sma_120":190448.33},{"date":"2026-09-23","open":158500,"high":160300,"low":157400,"close":159400,"volume":5507,"rsi_14":13.36,"sma_20":170605.0,"sma_60":163926.67,"sma_120":189943.33},{"date":"2026-09-28","open":159600,"high":167000,"low":159400,"close":165900,"volume":8934,"rsi_14":36.58,"sma_20":170330.0,"sma_60":164023.33,"sma_120":189480.0},{"date":"2026-09-29","open":168000,"high":168000,"low":158600,"close":161200,"volume":11699,"rsi_14":31.76,"sma_20":169450.0,"sma_60":163963.33,"sma_120":189094.17},{"date":"2026-09-30","open":163600,"high":164600,"low":160500,"close":161400,"volume":5932,"rsi_14":33.57,"sma_20":168530.0,"sma_60":164018.33,"sma_120":188685.0},{"date":"2026-10-01","open":163500,"high":163500,"low":158700,"close":161700,"volume":4517,"rsi_14":30.15,"sma_20":167780.0,"sma_60":164055.0,"sma_120":188290.83},{"date":"2026-10-02","open":161600,"high":163200,"low":160500,"close":163200,"volume":5670,"rsi_14":34.89,"sma_20":167230.0,"sma_60":164121.67,"sma_120":187938.33},{"date":"2026-10-06","open":163200,"high":165900,"low":162200,"close":164800,"volume":5180,"rsi_14":37.37,"sma_20":166705.0,"sma_60":164261.67,"sma_120":187540.83},{"date":"2026-10-07","open":164800,"high":165500,"low":161700,"close":162100,"volume":4974,"rsi_14":35.53,"sma_20":166170.0,"sma_60":164460.0,"sma_120":187108.33},{"date":"2026-10-08","open":161300,"high":166100,"low":160300,"close":162100,"volume":9348,"rsi_14":38.57,"sma_20":165675.0,"sma_60":164690.0,"sma_120":186680.0},{"date":"2026-10-12","open":161400,"high":163700,"low":155000,"close":156100,"volume":12228,"rsi_14":31.36,"sma_20":164940.0,"sma_60":164805.0,"sma_120":186218.33},{"date":"2026-10-13","open":155700,"high":171900,"low":149100,"close":158600,"volume":15068,"rsi_14":35.2,"sma_20":164245.0,"sma_60":165031.67,"sma_120":185735.83},{"date":"2026-10-14","open":159400,"high":162800,"low":156300,"close":158600,"volume":10705,"rsi_14":38.77,"sma_20":163595.0,"sma_60":165291.67,"sma_120":185211.67},{"date":"2026-10-15","open":156700,"high":157800,"low":147300,"close":149500,"volume":13496,"rsi_14":33.42,"sma_20":162465.0,"sma_60":165325.0,"sma_120":184595.0},{"date":"2026-10-16","open":150200,"high":158500,"low":149200,"close":152400,"volume":9207,"rsi_14":40.68,"sma_20":161540.0,"sma_60":165356.67,"sma_120":184019.17},{"date":"2026-10-19","open":153100,"high":160000,"low":151300,"close":157600,"volume":9603,"rsi_14":47.92,"sma_20":160995.0,"sma_60":165598.33,"sma_120":183503.33},{"date":"2026-10-20","open":156600,"high":159300,"low":151800,"close":153400,"volume":8274,"rsi_14":34.72,"sma_20":160230.0,"sma_60":165748.33,"sma_120":182952.5},{"date":"2026-10-21","open":153000,"high":155600,"low":149900,"close":152900,"volume":10385,"rsi_14":38.69,"sma_20":159415.0,"sma_60":165863.33,"sma_120":182276.67},{"date":"2026-10-22","open":150900,"high":151100,"low":147300,"close":148000,"volume":5733,"rsi_14":33.82,"sma_20":158520.0,"sma_60":165740.0,"sma_120":181547.5},{"date":"2026-10-23","open":148019,"high":152635,"low":142000,"close":142000,"volume":6472}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6184.9,"pbr":0.65,"per":22.96,"roa":1.04,"roe":4.64,"grade":"C","comment":"PER 22.98배, ROE 4.64%","revenue":3368179424694.0,"analysis":"PER 23.0배입니다. ROE 4.6%입니다. 시가총액 6366.01억. 매출 3.37조, 영업이익 1615.85억.","eps_basis":"TTM","debt_ratio":3.4783690141087718,"market_cap":636153042000,"net_income":56076758557.0,"total_debt":3390144670588.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.99,"total_assets":4364780960423.0,"total_equity":974636289835.0,"profit_margin":1.66,"revenue_basis":"TTM","dividend_yield":0.94,"net_income_basis":"TTM","operating_income":161584870918.0,"operating_margin":4.8,"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) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":142000.0,"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":141186.8906},{"date":"2018-07-16","close":153540.75},{"date":"2018-07-17","close":153540.75},{"date":"2018-07-18","close":143392.9531},{"date":"2018-07-19","close":149569.875},{"date":"2018-07-20","close":143834.1562},{"date":"2018-07-23","close":136333.5938},{"date":"2018-07-24","close":136333.5938},{"date":"2018-07-25","close":133686.3438},{"date":"2018-07-26","close":137657.2188},{"date":"2018-07-27","close":141186.8906},{"date":"2018-07-30","close":146922.6094},{"date":"2018-07-31","close":150011.0938},{"date":"2018-08-01","close":148246.25},{"date":"2018-08-02","close":140745.6875},{"date":"2018-08-03","close":141186.8906},{"date":"2018-08-06","close":141186.8906},{"date":"2018-08-07","close":141628.0938},{"date":"2018-08-08","close":142951.7188},{"date":"2018-08-09","close":141186.8906},{"date":"2018-08-10","close":141186.8906},{"date":"2018-08-13","close":137657.2188},{"date":"2018-08-14","close":138539.6406},{"date":"2018-08-16","close":135892.3906},{"date":"2018-08-17","close":137657.2188},{"date":"2018-08-20","close":138980.8438},{"date":"2018-08-21","close":144275.3594},{"date":"2018-08-22","close":138539.6406},{"date":"2018-08-23","close":134127.5312},{"date":"2018-08-24","close":135009.9844},{"date":"2018-08-27","close":131921.5},{"date":"2018-08-28","close":134568.75},{"date":"2018-08-29","close":137657.2188},{"date":"2018-08-30","close":141186.8906},{"date":"2018-08-31","close":141186.8906},{"date":"2018-09-03","close":136774.8125},{"date":"2018-09-04","close":136333.5938},{"date":"2018-09-05","close":131921.5},{"date":"2018-09-06","close":133245.1406},{"date":"2018-09-07","close":133686.3438},{"date":"2018-09-10","close":131480.3125},{"date":"2018-09-11","close":128833.0312},{"date":"2018-09-12","close":131039.0859},{"date":"2018-09-13","close":128833.0312},{"date":"2018-09-14","close":131921.5},{"date":"2018-09-17","close":133686.3438},{"date":"2018-09-18","close":131480.3125},{"date":"2018-09-19","close":131921.5},{"date":"2018-09-20","close":126626.9922},{"date":"2018-09-21","close":125744.5781},{"date":"2018-09-27","close":126626.9922},{"date":"2018-09-28","close":124862.1641},{"date":"2018-10-01","close":124862.1641},{"date":"2018-10-02","close":120891.2734},{"date":"2018-10-04","close":117361.6094},{"date":"2018-10-05","close":116920.3906},{"date":"2018-10-08","close":115155.5703},{"date":"2018-10-10","close":110302.2578},{"date":"2018-10-11","close":104566.5391},{"date":"2018-10-12","close":105007.7422},{"date":"2018-10-15","close":101036.875},{"date":"2018-10-16","close":98389.6172},{"date":"2018-10-17","close":99272.0312},{"date":"2018-10-18","close":101036.875},{"date":"2018-10-19","close":100595.6641},{"date":"2018-10-22","close":103684.125},{"date":"2018-10-23","close":101478.0781},{"date":"2018-10-24","close":95742.3594},{"date":"2018-10-25","close":90889.0625},{"date":"2018-10-26","close":90447.8594},{"date":"2018-10-29","close":87624.1172},{"date":"2018-10-30","close":87888.8359},{"date":"2018-10-31","close":92212.6875},{"date":"2018-11-01","close":88683.0156},{"date":"2018-11-02","close":91771.4766},{"date":"2018-11-05","close":91330.2734},{"date":"2018-11-06","close":90006.6484},{"date":"2018-11-07","close":88241.8047},{"date":"2018-11-08","close":87624.1172},{"date":"2018-11-09","close":88241.8047},{"date":"2018-11-12","close":88683.0156},{"date":"2018-11-13","close":88683.0156},{"date":"2018-11-14","close":89124.2188},{"date":"2018-11-15","close":89124.2188},{"date":"2018-11-16","close":90889.0625},{"date":"2018-11-19","close":92212.6875},{"date":"2018-11-20","close":92212.6875},{"date":"2018-11-21","close":95301.1484},{"date":"2018-11-22","close":93095.1094},{"date":"2018-11-23","close":91330.2734},{"date":"2018-11-26","close":95301.1484},{"date":"2018-11-27","close":95301.1484},{"date":"2018-11-28","close":97507.1875},{"date":"2018-11-29","close":97948.4141},{"date":"2018-11-30","close":97065.9922},{"date":"2018-12-03","close":100595.6641},{"date":"2018-12-04","close":99713.2422},{"date":"2018-12-05","close":98389.6172},{"date":"2018-12-06","close":98389.6172},{"date":"2018-12-07","close":98830.8281},{"date":"2018-12-10","close":97065.9922},{"date":"2018-12-11","close":97507.1875},{"date":"2018-12-12","close":99713.2422},{"date":"2018-12-13","close":100154.4531},{"date":"2018-12-14","close":99272.0312},{"date":"2018-12-17","close":101036.875},{"date":"2018-12-18","close":101478.0781},{"date":"2018-12-19","close":99272.0312},{"date":"2018-12-20","close":95742.3594},{"date":"2018-12-21","close":90447.8594},{"date":"2018-12-24","close":91771.4766},{"date":"2018-12-26","close":88683.0156},{"date":"2018-12-27","close":91771.4766},{"date":"2018-12-28","close":90889.0625},{"date":"2019-01-02","close":90447.8594},{"date":"2019-01-03","close":89565.4375},{"date":"2019-01-04","close":88065.3281},{"date":"2019-01-07","close":90447.8594},{"date":"2019-01-08","close":89565.4375},{"date":"2019-01-09","close":90889.0625},{"date":"2019-01-10","close":91330.2734},{"date":"2019-01-11","close":91330.2734},{"date":"2019-01-14","close":96183.5703},{"date":"2019-01-15","close":96183.5703},{"date":"2019-01-16","close":98389.6172},{"date":"2019-01-17","close":96624.7812},{"date":"2019-01-18","close":98830.8281},{"date":"2019-01-21","close":97948.4141},{"date":"2019-01-22","close":96624.7812},{"date":"2019-01-23","close":98389.6172},{"date":"2019-01-24","close":97948.4141},{"date":"2019-01-25","close":100154.4531},{"date":"2019-01-28","close":104566.5391},{"date":"2019-01-29","close":104125.3359},{"date":"2019-01-30","close":103684.125},{"date":"2019-01-31","close":101036.875},{"date":"2019-02-01","close":100595.6641},{"date":"2019-02-07","close":100595.6641},{"date":"2019-02-08","close":100595.6641},{"date":"2019-02-11","close":102360.4922},{"date":"2019-02-12","close":107655.0078},{"date":"2019-02-13","close":107655.0078},{"date":"2019-02-14","close":112067.1016},{"date":"2019-02-15","close":109861.0547},{"date":"2019-02-18","close":108537.4219},{"date":"2019-02-19","close":108978.6406},{"date":"2019-02-20","close":107655.0078},{"date":"2019-02-21","close":110302.2578},{"date":"2019-02-22","close":108978.6406},{"date":"2019-02-25","close":108978.6406},{"date":"2019-02-26","close":107213.7969},{"date":"2019-02-27","close":107213.7969},{"date":"2019-02-28","close":103684.125},{"date":"2019-03-04","close":103242.9141},{"date":"2019-03-05","close":104125.3359},{"date":"2019-03-06","close":104125.3359},{"date":"2019-03-07","close":103242.9141},{"date":"2019-03-08","close":103242.9141},{"date":"2019-03-11","close":102801.7031},{"date":"2019-03-12","close":104125.3359},{"date":"2019-03-13","close":104566.5391},{"date":"2019-03-14","close":106772.5938},{"date":"2019-03-15","close":108978.6406},{"date":"2019-03-18","close":117361.6094},{"date":"2019-03-19","close":120450.0625},{"date":"2019-03-20","close":121332.4922},{"date":"2019-03-21","close":117802.8125},{"date":"2019-03-22","close":115596.7656},{"date":"2019-03-25","close":113390.7188},{"date":"2019-03-26","close":114714.3438},{"date":"2019-03-27","close":116037.9844},{"date":"2019-03-28","close":112067.1016},{"date":"2019-03-29","close":110743.4688},{"date":"2019-04-01","close":114273.1406},{"date":"2019-04-02","close":112508.3047},{"date":"2019-04-03","close":112949.5156},{"date":"2019-04-04","close":111625.8906},{"date":"2019-04-05","close":114273.1406},{"date":"2019-04-08","close":112949.5156},{"date":"2019-04-09","close":112949.5156},{"date":"2019-04-10","close":110743.4688},{"date":"2019-04-11","close":108978.6406},{"date":"2019-04-12","close":106772.5938},{"date":"2019-04-15","close":108096.2109},{"date":"2019-04-16","close":107213.7969},{"date":"2019-04-17","close":108537.4219},{"date":"2019-04-18","close":107655.0078},{"date":"2019-04-19","close":109861.0547},{"date":"2019-04-22","close":113390.7188},{"date":"2019-04-23","close":110743.4688},{"date":"2019-04-24","close":112067.1016},{"date":"2019-04-25","close":111625.8906},{"date":"2019-04-26","close":112067.1016},{"date":"2019-04-29","close":112949.5156},{"date":"2019-04-30","close":114273.1406},{"date":"2019-05-02","close":117802.8125},{"date":"2019-05-03","close":118685.2344},{"date":"2019-05-07","close":118244.0234},{"date":"2019-05-08","close":113831.9297},{"date":"2019-05-09","close":108096.2109},{"date":"2019-05-10","close":107655.0078},{"date":"2019-05-13","close":105448.9531},{"date":"2019-05-14","close":108978.6406},{"date":"2019-05-15","close":109419.8438},{"date":"2019-05-16","close":105007.7422},{"date":"2019-05-17","close":102360.4922},{"date":"2019-05-20","close":101036.875},{"date":"2019-05-21","close":101478.0781},{"date":"2019-05-22","close":100595.6641},{"date":"2019-05-23","close":98389.6172},{"date":"2019-05-24","close":97065.9922},{"date":"2019-05-27","close":99272.0312},{"date":"2019-05-28","close":99272.0312},{"date":"2019-05-29","close":97065.9922},{"date":"2019-05-30","close":97948.4141},{"date":"2019-05-31","close":97065.9922},{"date":"2019-06-03","close":97065.9922},{"date":"2019-06-04","close":98389.6172},{"date":"2019-06-05","close":98389.6172},{"date":"2019-06-07","close":98389.6172},{"date":"2019-06-10","close":97507.1875},{"date":"2019-06-11","close":101478.0781},{"date":"2019-06-12","close":102801.7031},{"date":"2019-06-13","close":103242.9141},{"date":"2019-06-14","close":101478.0781},{"date":"2019-06-17","close":103242.9141},{"date":"2019-06-18","close":102360.4922},{"date":"2019-06-19","close":102360.4922},{"date":"2019-06-20","close":105007.7422},{"date":"2019-06-21","close":102360.4922},{"date":"2019-06-24","close":105890.1641},{"date":"2019-06-25","close":106331.3906},{"date":"2019-06-26","close":106772.5938},{"date":"2019-06-27","close":105448.9531},{"date":"2019-06-28","close":105448.9531},{"date":"2019-07-01","close":105890.1641},{"date":"2019-07-02","close":110302.2578},{"date":"2019-07-03","close":109419.8438},{"date":"2019-07-04","close":113390.7188},{"date":"2019-07-05","close":113831.9297},{"date":"2019-07-08","close":109861.0547},{"date":"2019-07-09","close":109419.8438},{"date":"2019-07-10","close":109861.0547},{"date":"2019-07-11","close":107655.0078},{"date":"2019-07-12","close":108537.4219},{"date":"2019-07-15","close":109419.8438},{"date":"2019-07-16","close":114714.3438},{"date":"2019-07-17","close":116479.1797},{"date":"2019-07-18","close":114714.3438},{"date":"2019-07-19","close":110743.4688},{"date":"2019-07-22","close":112067.1016},{"date":"2019-07-23","close":112949.5156},{"date":"2019-07-24","close":111184.6719},{"date":"2019-07-25","close":106331.3906},{"date":"2019-07-26","close":103684.125},{"date":"2019-07-29","close":105448.9531},{"date":"2019-07-30","close":106772.5938},{"date":"2019-07-31","close":103242.9141},{"date":"2019-08-01","close":102360.4922},{"date":"2019-08-02","close":108537.4219},{"date":"2019-08-05","close":108096.2109},{"date":"2019-08-06","close":102801.7031},{"date":"2019-08-07","close":101478.0781},{"date":"2019-08-08","close":103684.125},{"date":"2019-08-09","close":101478.0781},{"date":"2019-08-12","close":101036.875},{"date":"2019-08-13","close":98830.8281},{"date":"2019-08-14","close":99713.2422},{"date":"2019-08-16","close":104566.5391},{"date":"2019-08-19","close":113831.9297},{"date":"2019-08-20","close":112067.1016},{"date":"2019-08-21","close":114714.3438},{"date":"2019-08-22","close":114714.3438},{"date":"2019-08-23","close":120891.2734},{"date":"2019-08-26","close":125303.375},{"date":"2019-08-27","close":128833.0312},{"date":"2019-08-28","close":125303.375},{"date":"2019-08-29","close":120450.0625},{"date":"2019-08-30","close":119567.6484},{"date":"2019-09-02","close":116920.3906},{"date":"2019-09-03","close":117361.6094},{"date":"2019-09-04","close":118685.2344},{"date":"2019-09-05","close":117361.6094},{"date":"2019-09-06","close":115155.5703},{"date":"2019-09-09","close":116479.1797},{"date":"2019-09-10","close":116037.9844},{"date":"2019-09-11","close":112508.3047},{"date":"2019-09-16","close":113390.7188},{"date":"2019-09-17","close":112949.5156},{"date":"2019-09-18","close":112508.3047},{"date":"2019-09-19","close":114273.1406},{"date":"2019-09-20","close":113390.7188},{"date":"2019-09-23","close":113390.7188},{"date":"2019-09-24","close":112949.5156},{"date":"2019-09-25","close":108978.6406},{"date":"2019-09-26","close":109861.0547},{"date":"2019-09-27","close":108537.4219},{"date":"2019-09-30","close":108537.4219},{"date":"2019-10-01","close":111184.6719},{"date":"2019-10-02","close":107655.0078},{"date":"2019-10-04","close":106772.5938},{"date":"2019-10-07","close":107213.7969},{"date":"2019-10-08","close":107213.7969},{"date":"2019-10-10","close":108537.4219},{"date":"2019-10-11","close":109861.0547},{"date":"2019-10-14","close":110302.2578},{"date":"2019-10-15","close":109861.0547},{"date":"2019-10-16","close":114273.1406},{"date":"2019-10-17","close":114714.3438},{"date":"2019-10-18","close":113831.9297},{"date":"2019-10-21","close":111625.8906},{"date":"2019-10-22","close":109861.0547},{"date":"2019-10-23","close":108096.2109},{"date":"2019-10-24","close":107213.7969},{"date":"2019-10-25","close":107213.7969},{"date":"2019-10-28","close":107655.0078},{"date":"2019-10-29","close":105007.7422},{"date":"2019-10-30","close":101478.0781},{"date":"2019-10-31","close":96624.7812},{"date":"2019-11-01","close":97948.4141},{"date":"2019-11-04","close":97507.1875},{"date":"2019-11-05","close":94859.9375},{"date":"2019-11-06","close":96624.7812},{"date":"2019-11-07","close":96183.5703},{"date":"2019-11-08","close":96183.5703},{"date":"2019-11-11","close":97507.1875},{"date":"2019-11-12","close":96183.5703},{"date":"2019-11-13","close":95742.3594},{"date":"2019-11-14","close":95742.3594},{"date":"2019-11-15","close":96183.5703},{"date":"2019-11-18","close":96624.7812},{"date":"2019-11-19","close":95742.3594},{"date":"2019-11-20","close":94418.7344},{"date":"2019-11-21","close":91330.2734},{"date":"2019-11-22","close":93095.1094},{"date":"2019-11-25","close":93095.1094},{"date":"2019-11-26","close":93536.3203},{"date":"2019-11-27","close":92653.8984},{"date":"2019-11-28","close":93095.1094},{"date":"2019-11-29","close":91330.2734},{"date":"2019-12-02","close":92212.6875},{"date":"2019-12-03","close":93095.1094},{"date":"2019-12-04","close":93095.1094},{"date":"2019-12-05","close":91330.2734},{"date":"2019-12-06","close":91771.4766},{"date":"2019-12-09","close":92653.8984},{"date":"2019-12-10","close":93095.1094},{"date":"2019-12-11","close":95301.1484},{"date":"2019-12-12","close":95742.3594},{"date":"2019-12-13","close":96183.5703},{"date":"2019-12-16","close":97065.9922},{"date":"2019-12-17","close":99272.0312},{"date":"2019-12-18","close":98389.6172},{"date":"2019-12-19","close":96624.7812},{"date":"2019-12-20","close":96624.7812},{"date":"2019-12-23","close":96183.5703},{"date":"2019-12-24","close":95742.3594},{"date":"2019-12-26","close":95742.3594},{"date":"2019-12-27","close":98830.8281},{"date":"2019-12-30","close":97948.4141},{"date":"2020-01-02","close":97065.9922},{"date":"2020-01-03","close":97948.4141},{"date":"2020-01-06","close":95742.3594},{"date":"2020-01-07","close":94859.9375},{"date":"2020-01-08","close":90889.0625},{"date":"2020-01-09","close":93536.3203},{"date":"2020-01-10","close":95301.1484},{"date":"2020-01-13","close":97065.9922},{"date":"2020-01-14","close":96624.7812},{"date":"2020-01-15","close":97507.1875},{"date":"2020-01-16","close":97948.4141},{"date":"2020-01-17","close":97065.9922},{"date":"2020-01-20","close":97065.9922},{"date":"2020-01-21","close":96183.5703},{"date":"2020-01-22","close":96183.5703},{"date":"2020-01-23","close":96183.5703},{"date":"2020-01-28","close":92212.6875},{"date":"2020-01-29","close":93977.5234},{"date":"2020-01-30","close":91330.2734},{"date":"2020-01-31","close":87888.8359},{"date":"2020-02-03","close":87977.0781},{"date":"2020-02-04","close":88683.0156},{"date":"2020-02-05","close":88683.0156},{"date":"2020-02-06","close":90006.6484},{"date":"2020-02-07","close":87535.8828},{"date":"2020-02-10","close":88241.8047},{"date":"2020-02-11","close":88683.0156},{"date":"2020-02-12","close":89565.4375},{"date":"2020-02-13","close":89124.2188},{"date":"2020-02-14","close":88241.8047},{"date":"2020-02-17","close":88683.0156},{"date":"2020-02-18","close":87447.625},{"date":"2020-02-19","close":85065.0938},{"date":"2020-02-20","close":83300.2656},{"date":"2020-02-21","close":81358.9375},{"date":"2020-02-24","close":77123.3516},{"date":"2020-02-25","close":79329.3828},{"date":"2020-02-26","close":77741.0312},{"date":"2020-02-27","close":75711.4766},{"date":"2020-02-28","close":72711.25},{"date":"2020-03-02","close":73858.3984},{"date":"2020-03-03","close":73858.3984},{"date":"2020-03-04","close":76240.9219},{"date":"2020-03-05","close":78535.2188},{"date":"2020-03-06","close":75887.9609},{"date":"2020-03-09","close":73152.4609},{"date":"2020-03-10","close":72358.2734},{"date":"2020-03-11","close":70769.9297},{"date":"2020-03-12","close":65122.4531},{"date":"2020-03-13","close":59122.0117},{"date":"2020-03-16","close":55151.1289},{"date":"2020-03-17","close":53474.5391},{"date":"2020-03-18","close":49680.1328},{"date":"2020-03-19","close":40370.625},{"date":"2020-03-20","close":42356.0703},{"date":"2020-03-23","close":38914.6367},{"date":"2020-03-24","close":41253.0469},{"date":"2020-03-25","close":48091.7852},{"date":"2020-03-26","close":51709.6992},{"date":"2020-03-27","close":51974.4258},{"date":"2020-03-30","close":52768.6055},{"date":"2020-03-31","close":53915.7461},{"date":"2020-04-01","close":53739.2578},{"date":"2020-04-02","close":54621.6797},{"date":"2020-04-03","close":54621.6797},{"date":"2020-04-06","close":56298.2695},{"date":"2020-04-07","close":59651.4609},{"date":"2020-04-08","close":60269.1562},{"date":"2020-04-09","close":61239.8164},{"date":"2020-04-10","close":62033.9922},{"date":"2020-04-13","close":61328.0547},{"date":"2020-04-14","close":61504.5391},{"date":"2020-04-16","close":61416.3008},{"date":"2020-04-17","close":64681.2461},{"date":"2020-04-20","close":65651.8984},{"date":"2020-04-21","close":64504.7617},{"date":"2020-04-22","close":64328.2812},{"date":"2020-04-23","close":67152.0156},{"date":"2020-04-24","close":65475.4258},{"date":"2020-04-27","close":66357.8359},{"date":"2020-04-28","close":69093.3359},{"date":"2020-04-29","close":71917.0781},{"date":"2020-05-04","close":71740.5859},{"date":"2020-05-06","close":73858.3984},{"date":"2020-05-07","close":73858.3984},{"date":"2020-05-08","close":76593.8828},{"date":"2020-05-11","close":79770.6016},{"date":"2020-05-12","close":79329.3828},{"date":"2020-05-13","close":77476.2969},{"date":"2020-05-14","close":72887.7344},{"date":"2020-05-15","close":74740.8125},{"date":"2020-05-18","close":74123.125},{"date":"2020-05-19","close":75093.7734},{"date":"2020-05-20","close":75623.2344},{"date":"2020-05-21","close":75623.2344},{"date":"2020-05-22","close":74034.875},{"date":"2020-05-25","close":74211.3594},{"date":"2020-05-26","close":75182.0156},{"date":"2020-05-27","close":75358.5},{"date":"2020-05-28","close":73593.6641},{"date":"2020-05-29","close":73417.1797},{"date":"2020-06-01","close":73858.3984},{"date":"2020-06-02","close":74829.0547},{"date":"2020-06-03","close":77917.5234},{"date":"2020-06-04","close":76505.6562},{"date":"2020-06-05","close":76682.125},{"date":"2020-06-08","close":76240.9219},{"date":"2020-06-09","close":75623.2344},{"date":"2020-06-10","close":75270.2656},{"date":"2020-06-11","close":84800.375},{"date":"2020-06-12","close":88683.0156},{"date":"2020-06-15","close":88241.8047},{"date":"2020-06-16","close":91330.2734},{"date":"2020-06-17","close":91330.2734},{"date":"2020-06-18","close":97507.1875},{"date":"2020-06-19","close":100154.4531},{"date":"2020-06-22","close":103242.9141},{"date":"2020-06-23","close":110743.4688},{"date":"2020-06-24","close":118685.2344},{"date":"2020-06-25","close":108978.6406},{"date":"2020-06-26","close":98830.8281},{"date":"2020-06-29","close":99272.0312},{"date":"2020-06-30","close":100595.6641},{"date":"2020-07-01","close":96183.5703},{"date":"2020-07-02","close":98830.8281},{"date":"2020-07-03","close":97507.1875},{"date":"2020-07-06","close":102801.7031},{"date":"2020-07-07","close":105890.1641},{"date":"2020-07-08","close":106772.5938},{"date":"2020-07-09","close":106331.3906},{"date":"2020-07-10","close":103242.9141},{"date":"2020-07-13","close":106772.5938},{"date":"2020-07-14","close":104566.5391},{"date":"2020-07-15","close":103242.9141},{"date":"2020-07-16","close":103242.9141},{"date":"2020-07-17","close":101478.0781},{"date":"2020-07-20","close":102801.7031},{"date":"2020-07-21","close":102360.4922},{"date":"2020-07-22","close":108978.6406},{"date":"2020-07-23","close":109419.8438},{"date":"2020-07-24","close":104566.5391},{"date":"2020-07-27","close":114273.1406},{"date":"2020-07-28","close":112949.5156},{"date":"2020-07-29","close":111625.8906},{"date":"2020-07-30","close":110743.4688},{"date":"2020-07-31","close":116479.1797},{"date":"2020-08-03","close":123538.5391},{"date":"2020-08-04","close":123538.5391},{"date":"2020-08-05","close":124862.1641},{"date":"2020-08-06","close":122656.1094},{"date":"2020-08-07","close":123538.5391},{"date":"2020-08-10","close":130597.8828},{"date":"2020-08-11","close":136333.5938},{"date":"2020-08-12","close":133245.1406},{"date":"2020-08-13","close":131039.0859},{"date":"2020-08-14","close":125303.375},{"date":"2020-08-18","close":117802.8125},{"date":"2020-08-19","close":120008.8594},{"date":"2020-08-20","close":120891.2734},{"date":"2020-08-21","close":120891.2734},{"date":"2020-08-24","close":120891.2734},{"date":"2020-08-25","close":123097.3281},{"date":"2020-08-26","close":121332.4922},{"date":"2020-08-27","close":117802.8125},{"date":"2020-08-28","close":117361.6094},{"date":"2020-08-31","close":120008.8594},{"date":"2020-09-01","close":126626.9922},{"date":"2020-09-02","close":127068.2031},{"date":"2020-09-03","close":135009.9844},{"date":"2020-09-04","close":137657.2188},{"date":"2020-09-07","close":142951.7188},{"date":"2020-09-08","close":134568.75},{"date":"2020-09-09","close":135009.9844},{"date":"2020-09-10","close":144275.3594},{"date":"2020-09-11","close":141186.8906},{"date":"2020-09-14","close":138980.8438},{"date":"2020-09-15","close":138980.8438},{"date":"2020-09-16","close":138539.6406},{"date":"2020-09-17","close":133245.1406},{"date":"2020-09-18","close":135892.3906},{"date":"2020-09-21","close":131039.0859},{"date":"2020-09-22","close":125303.375},{"date":"2020-09-23","close":122214.8984},{"date":"2020-09-24","close":115596.7656},{"date":"2020-09-25","close":118244.0234},{"date":"2020-09-28","close":122656.1094},{"date":"2020-09-29","close":123097.3281},{"date":"2020-10-05","close":126185.7734},{"date":"2020-10-06","close":126185.7734},{"date":"2020-10-07","close":127509.4141},{"date":"2020-10-08","close":128391.8281},{"date":"2020-10-12","close":127509.4141},{"date":"2020-10-13","close":124862.1641},{"date":"2020-10-14","close":121773.6953},{"date":"2020-10-15","close":119126.4453},{"date":"2020-10-16","close":121773.6953},{"date":"2020-10-19","close":117802.8125},{"date":"2020-10-20","close":116479.1797},{"date":"2020-10-21","close":119126.4453},{"date":"2020-10-22","close":115596.7656},{"date":"2020-10-23","close":114273.1406},{"date":"2020-10-26","close":108096.2109},{"date":"2020-10-27","close":108978.6406},{"date":"2020-10-28","close":116920.3906},{"date":"2020-10-29","close":121773.6953},{"date":"2020-10-30","close":117802.8125},{"date":"2020-11-02","close":123097.3281},{"date":"2020-11-03","close":124862.1641},{"date":"2020-11-04","close":122214.8984},{"date":"2020-11-05","close":126626.9922},{"date":"2020-11-06","close":125303.375},{"date":"2020-11-09","close":133686.3438},{"date":"2020-11-10","close":136774.8125},{"date":"2020-11-11","close":131921.5},{"date":"2020-11-12","close":131480.3125},{"date":"2020-11-13","close":129274.2422},{"date":"2020-11-16","close":127950.6172},{"date":"2020-11-17","close":127950.6172},{"date":"2020-11-18","close":129274.2422},{"date":"2020-11-19","close":128391.8281},{"date":"2020-11-20","close":127509.4141},{"date":"2020-11-23","close":127509.4141},{"date":"2020-11-24","close":131480.3125},{"date":"2020-11-25","close":127950.6172},{"date":"2020-11-26","close":128391.8281},{"date":"2020-11-27","close":129274.2422},{"date":"2020-11-30","close":130597.8828},{"date":"2020-12-01","close":132362.7031},{"date":"2020-12-02","close":136774.8125},{"date":"2020-12-03","close":137657.2188},{"date":"2020-12-04","close":133686.3438},{"date":"2020-12-07","close":132362.7031},{"date":"2020-12-08","close":130597.8828},{"date":"2020-12-09","close":131039.0859},{"date":"2020-12-10","close":131480.3125},{"date":"2020-12-11","close":131480.3125},{"date":"2020-12-14","close":130156.6719},{"date":"2020-12-15","close":128833.0312},{"date":"2020-12-16","close":131039.0859},{"date":"2020-12-17","close":132803.9219},{"date":"2020-12-18","close":130597.8828},{"date":"2020-12-21","close":130156.6719},{"date":"2020-12-22","close":126626.9922},{"date":"2020-12-23","close":127068.2031},{"date":"2020-12-24","close":127950.6172},{"date":"2020-12-28","close":125744.5781},{"date":"2020-12-29","close":131039.0859},{"date":"2020-12-30","close":131480.3125},{"date":"2021-01-04","close":133245.1406},{"date":"2021-01-05","close":134568.75},{"date":"2021-01-06","close":135451.1562},{"date":"2021-01-07","close":141186.8906},{"date":"2021-01-08","close":142951.7188},{"date":"2021-01-11","close":137657.2188},{"date":"2021-01-12","close":136774.8125},{"date":"2021-01-13","close":147363.8125},{"date":"2021-01-14","close":148687.4375},{"date":"2021-01-15","close":146040.1875},{"date":"2021-01-18","close":138980.8438},{"date":"2021-01-19","close":144275.3594},{"date":"2021-01-20","close":146481.3906},{"date":"2021-01-21","close":148687.4375},{"date":"2021-01-22","close":165012.1875},{"date":"2021-01-25","close":193249.5625},{"date":"2021-01-26","close":195014.375},{"date":"2021-01-27","close":191484.7188},{"date":"2021-01-28","close":206044.6406},{"date":"2021-01-29","close":199867.7031},{"date":"2021-02-01","close":243547.3906},{"date":"2021-02-02","close":247959.4844},{"date":"2021-02-03","close":251489.1562},{"date":"2021-02-04","close":259430.9375},{"date":"2021-02-05","close":273108.4375},{"date":"2021-02-08","close":258107.2656},{"date":"2021-02-09","close":258989.7344},{"date":"2021-02-10","close":269137.5},{"date":"2021-02-15","close":269137.5},{"date":"2021-02-16","close":266931.4688},{"date":"2021-02-17","close":278844.0938},{"date":"2021-02-18","close":271784.7812},{"date":"2021-02-19","close":264725.4062},{"date":"2021-02-22","close":252371.5469},{"date":"2021-02-23","close":261636.9531},{"date":"2021-02-24","close":248841.9062},{"date":"2021-02-25","close":258548.4844},{"date":"2021-02-26","close":258107.2656},{"date":"2021-03-02","close":258548.4844},{"date":"2021-03-03","close":264284.2188},{"date":"2021-03-04","close":287668.3125},{"date":"2021-03-05","close":284138.6562},{"date":"2021-03-08","close":270019.9688},{"date":"2021-03-09","close":267372.6875},{"date":"2021-03-10","close":259430.9375},{"date":"2021-03-11","close":270461.125},{"date":"2021-03-12","close":277520.5},{"date":"2021-03-15","close":306640.25},{"date":"2021-03-16","close":315464.4375},{"date":"2021-03-17","close":321200.1875},{"date":"2021-03-18","close":318111.75},{"date":"2021-03-19","close":320758.9688},{"date":"2021-03-22","close":318552.9062},{"date":"2021-03-23","close":307963.875},{"date":"2021-03-24","close":335318.875},{"date":"2021-03-25","close":336201.2812},{"date":"2021-03-26","close":366203.5},{"date":"2021-03-29","close":340172.1562},{"date":"2021-03-30","close":335760.0938},{"date":"2021-03-31","close":335760.0938},{"date":"2021-04-01","close":327818.3125},{"date":"2021-04-02","close":339289.75},{"date":"2021-04-05","close":350319.9688},{"date":"2021-04-06","close":346790.2812},{"date":"2021-04-07","close":347231.5312},{"date":"2021-04-08","close":345466.6562},{"date":"2021-04-09","close":343260.625},{"date":"2021-04-12","close":337083.7188},{"date":"2021-04-13","close":338848.5625},{"date":"2021-04-14","close":338848.5625},{"date":"2021-04-15","close":339289.75},{"date":"2021-04-16","close":360026.5938},{"date":"2021-04-19","close":353408.4375},{"date":"2021-04-20","close":371498.0},{"date":"2021-04-21","close":377674.9375},{"date":"2021-04-22","close":371939.2188},{"date":"2021-04-23","close":366203.5},{"date":"2021-04-26","close":374145.2812},{"date":"2021-04-27","close":359585.375},{"date":"2021-04-28","close":347672.7812},{"date":"2021-04-29","close":340613.4062},{"date":"2021-04-30","close":337966.125},{"date":"2021-05-03","close":340172.1562},{"date":"2021-05-04","close":345466.6562},{"date":"2021-05-06","close":350761.2188},{"date":"2021-05-07","close":346790.2812},{"date":"2021-05-10","close":339289.75},{"date":"2021-05-11","close":334436.4688},{"date":"2021-05-12","close":322965.0},{"date":"2021-05-13","close":318994.125},{"date":"2021-05-14","close":318111.75},{"date":"2021-05-17","close":308846.3125},{"date":"2021-05-18","close":324288.6562},{"date":"2021-05-20","close":326494.6875},{"date":"2021-05-21","close":321641.375},{"date":"2021-05-24","close":322523.8438},{"date":"2021-05-25","close":328700.75},{"date":"2021-05-26","close":336201.2812},{"date":"2021-05-27","close":339730.9375},{"date":"2021-05-28","close":339289.75},{"date":"2021-05-31","close":332671.625},{"date":"2021-06-01","close":326053.5},{"date":"2021-06-02","close":333995.2188},{"date":"2021-06-03","close":333995.2188},{"date":"2021-06-04","close":341495.7812},{"date":"2021-06-07","close":341054.625},{"date":"2021-06-08","close":330024.375},{"date":"2021-06-09","close":326053.5},{"date":"2021-06-10","close":319435.3125},{"date":"2021-06-11","close":318552.9062},{"date":"2021-06-14","close":328700.75},{"date":"2021-06-15","close":341495.7812},{"date":"2021-06-16","close":337966.125},{"date":"2021-06-17","close":349437.5625},{"date":"2021-06-18","close":347231.5312},{"date":"2021-06-21","close":337524.9375},{"date":"2021-06-22","close":365321.0938},{"date":"2021-06-23","close":364879.875},{"date":"2021-06-24","close":362232.6562},{"date":"2021-06-25","close":378557.375},{"date":"2021-06-28","close":366203.5},{"date":"2021-06-29","close":375910.0938},{"date":"2021-06-30","close":388705.1875},{"date":"2021-07-01","close":400617.8125},{"date":"2021-07-02","close":401500.2188},{"date":"2021-07-05","close":395323.3125},{"date":"2021-07-06","close":412530.4688},{"date":"2021-07-07","close":429737.625},{"date":"2021-07-08","close":433708.5},{"date":"2021-07-09","close":452680.5},{"date":"2021-07-12","close":453562.875},{"date":"2021-07-13","close":487094.7812},{"date":"2021-07-14","close":501213.5},{"date":"2021-07-15","close":559453.0625},{"date":"2021-07-16","close":514449.75},{"date":"2021-07-19","close":517096.9688},{"date":"2021-07-20","close":505625.5938},{"date":"2021-07-21","close":511802.4688},{"date":"2021-07-22","close":538275.0},{"date":"2021-07-23","close":538275.0},{"date":"2021-07-26","close":532980.5625},{"date":"2021-07-27","close":526803.625},{"date":"2021-07-28","close":531215.6875},{"date":"2021-07-29","close":566512.375},{"date":"2021-07-30","close":541804.625},{"date":"2021-08-02","close":518861.875},{"date":"2021-08-03","close":523273.9062},{"date":"2021-08-04","close":519744.25},{"date":"2021-08-05","close":521509.0938},{"date":"2021-08-06","close":512684.875},{"date":"2021-08-09","close":513567.3125},{"date":"2021-08-10","close":511802.4688},{"date":"2021-08-11","close":482682.6562},{"date":"2021-08-12","close":502978.3125},{"date":"2021-08-13","close":504743.0938},{"date":"2021-08-17","close":485329.9688},{"date":"2021-08-18","close":488859.5938},{"date":"2021-08-19","close":475623.375},{"date":"2021-08-20","close":457974.9688},{"date":"2021-08-23","close":468563.9688},{"date":"2021-08-24","close":480917.875},{"date":"2021-08-25","close":506507.9688},{"date":"2021-08-26","close":509155.25},{"date":"2021-08-27","close":521509.0938},{"date":"2021-08-30","close":551511.3125},{"date":"2021-08-31","close":546216.875},{"date":"2021-09-01","close":545334.375},{"date":"2021-09-02","close":522391.5312},{"date":"2021-09-03","close":523273.9062},{"date":"2021-09-06","close":525038.75},{"date":"2021-09-07","close":535627.75},{"date":"2021-09-08","close":583278.3125},{"date":"2021-09-09","close":594749.75},{"date":"2021-09-10","close":599161.875},{"date":"2021-09-13","close":599161.875},{"date":"2021-09-14","close":656519.0625},{"date":"2021-09-15","close":664460.8125},{"date":"2021-09-16","close":685638.8125},{"date":"2021-09-17","close":714758.5625},{"date":"2021-09-23","close":705052.0625},{"date":"2021-09-24","close":758879.5},{"date":"2021-09-27","close":702404.8125},{"date":"2021-09-28","close":704169.625},{"date":"2021-09-29","close":696227.875},{"date":"2021-09-30","close":646812.4375},{"date":"2021-10-01","close":632693.6875},{"date":"2021-10-05","close":611515.75},{"date":"2021-10-06","close":564747.5625},{"date":"2021-10-07","close":582395.9375},{"date":"2021-10-08","close":632693.6875},{"date":"2021-10-12","close":617692.625},{"date":"2021-10-13","close":641517.9375},{"date":"2021-10-14","close":687403.625},{"date":"2021-10-15","close":679461.875},{"date":"2021-10-18","close":672402.5625},{"date":"2021-10-19","close":674167.4375},{"date":"2021-10-20","close":654754.1875},{"date":"2021-10-21","close":641517.9375},{"date":"2021-10-22","close":636223.5},{"date":"2021-10-25","close":666225.625},{"date":"2021-10-26","close":655636.625},{"date":"2021-10-27","close":635341.0625},{"date":"2021-10-28","close":626516.8125},{"date":"2021-10-29","close":625634.375},{"date":"2021-11-01","close":613280.5},{"date":"2021-11-02","close":601809.125},{"date":"2021-11-03","close":595632.1875},{"date":"2021-11-04","close":601809.125},{"date":"2021-11-05","close":573571.8125},{"date":"2021-11-08","close":589455.25},{"date":"2021-11-09","close":564747.5625},{"date":"2021-11-10","close":544451.9375},{"date":"2021-11-11","close":548864.0},{"date":"2021-11-12","close":577101.4375},{"date":"2021-11-15","close":573571.8125},{"date":"2021-11-16","close":570924.4375},{"date":"2021-11-17","close":570042.125},{"date":"2021-11-18","close":558570.625},{"date":"2021-11-19","close":555041.0},{"date":"2021-11-22","close":557688.1875},{"date":"2021-11-23","close":581513.5625},{"date":"2021-11-24","close":577983.8125},{"date":"2021-11-25","close":560335.5},{"date":"2021-11-26","close":551511.3125},{"date":"2021-11-29","close":545334.375},{"date":"2021-11-30","close":527686.0},{"date":"2021-12-01","close":548864.0},{"date":"2021-12-02","close":545334.375},{"date":"2021-12-03","close":594749.75},{"date":"2021-12-06","close":587690.4375},{"date":"2021-12-07","close":631811.3125},{"date":"2021-12-08","close":630928.875},{"date":"2021-12-09","close":627399.3125},{"date":"2021-12-10","close":612398.125},{"date":"2021-12-13","close":597397.0625},{"date":"2021-12-14","close":578866.1875},{"date":"2021-12-15","close":576219.0625},{"date":"2021-12-16","close":574454.1875},{"date":"2021-12-17","close":573571.8125},{"date":"2021-12-20","close":556805.8125},{"date":"2021-12-21","close":562982.75},{"date":"2021-12-22","close":555923.375},{"date":"2021-12-23","close":560335.5},{"date":"2021-12-24","close":563865.125},{"date":"2021-12-27","close":559453.0625},{"date":"2021-12-28","close":520626.6875},{"date":"2021-12-29","close":537681.6875},{"date":"2021-12-30","close":534988.8125},{"date":"2022-01-03","close":574000.0},{"date":"2022-01-04","close":518831.4062},{"date":"2022-01-05","close":513445.5938},{"date":"2022-01-06","close":493697.7188},{"date":"2022-01-07","close":508957.5},{"date":"2022-01-10","close":492800.0938},{"date":"2022-01-11","close":476642.6875},{"date":"2022-01-12","close":487414.2812},{"date":"2022-01-13","close":485619.0},{"date":"2022-01-14","close":478437.9688},{"date":"2022-01-17","close":468564.0312},{"date":"2022-01-18","close":464075.875},{"date":"2022-01-19","close":449713.7188},{"date":"2022-01-20","close":453304.2812},{"date":"2022-01-21","close":435351.5938},{"date":"2022-01-24","close":427272.9062},{"date":"2022-01-25","close":406627.4062},{"date":"2022-01-26","close":396304.625},{"date":"2022-01-27","close":378800.8125},{"date":"2022-01-28","close":379698.4062},{"date":"2022-02-03","close":376107.875},{"date":"2022-02-04","close":389572.375},{"date":"2022-02-07","close":387777.0938},{"date":"2022-02-08","close":387777.0938},{"date":"2022-02-09","close":387777.0938},{"date":"2022-02-10","close":400343.9688},{"date":"2022-02-11","close":396304.625},{"date":"2022-02-14","close":377903.1562},{"date":"2022-02-15","close":376556.6875},{"date":"2022-02-16","close":411115.5625},{"date":"2022-02-17","close":409769.0938},{"date":"2022-02-18","close":421438.3125},{"date":"2022-02-21","close":421438.3125},{"date":"2022-02-22","close":421438.3125},{"date":"2022-02-23","close":421438.3125},{"date":"2022-02-24","close":394958.1875},{"date":"2022-02-25","close":412462.0},{"date":"2022-02-28","close":412462.0},{"date":"2022-03-02","close":437595.6875},{"date":"2022-03-03","close":457792.4375},{"date":"2022-03-04","close":457792.4375},{"date":"2022-03-07","close":442083.8438},{"date":"2022-03-08","close":435351.5938},{"date":"2022-03-10","close":435351.5938},{"date":"2022-03-11","close":435351.5938},{"date":"2022-03-14","close":442083.8438},{"date":"2022-03-15","close":442083.8438},{"date":"2022-03-16","close":442083.8438},{"date":"2022-03-17","close":442083.8438},{"date":"2022-03-18","close":445225.5938},{"date":"2022-03-21","close":445225.5938},{"date":"2022-03-22","close":439390.9375},{"date":"2022-03-23","close":438942.1562},{"date":"2022-03-24","close":439839.7812},{"date":"2022-03-25","close":433556.375},{"date":"2022-03-28","close":424580.0},{"date":"2022-03-29","close":424131.2188},{"date":"2022-03-30","close":426375.3125},{"date":"2022-03-31","close":467666.375},{"date":"2022-04-01","close":468564.0312},{"date":"2022-04-04","close":474847.4375},{"date":"2022-04-05","close":464973.4688},{"date":"2022-04-06","close":467666.375},{"date":"2022-04-07","close":461382.9688},{"date":"2022-04-08","close":474847.4375},{"date":"2022-04-11","close":464075.875},{"date":"2022-04-12","close":451509.0},{"date":"2022-04-13","close":470359.2812},{"date":"2022-04-14","close":466768.75},{"date":"2022-04-15","close":458690.0625},{"date":"2022-04-18","close":448367.2812},{"date":"2022-04-19","close":452406.5938},{"date":"2022-04-20","close":450611.375},{"date":"2022-04-21","close":460485.3438},{"date":"2022-04-22","close":450611.375},{"date":"2022-04-25","close":439390.9375},{"date":"2022-04-26","close":434902.8125},{"date":"2022-04-27","close":425926.5},{"date":"2022-04-28","close":434454.0},{"date":"2022-04-29","close":429068.1562},{"date":"2022-05-02","close":421887.1562},{"date":"2022-05-03","close":418745.4062},{"date":"2022-05-04","close":419194.2812},{"date":"2022-05-06","close":442981.5312},{"date":"2022-05-09","close":474500.0},{"date":"2022-05-10","close":426375.3125},{"date":"2022-05-11","close":422784.7812},{"date":"2022-05-12","close":402139.2188},{"date":"2022-05-13","close":408422.6562},{"date":"2022-05-16","close":407076.2188},{"date":"2022-05-17","close":414257.25},{"date":"2022-05-18","close":418296.5938},{"date":"2022-05-19","close":409320.3125},{"date":"2022-05-20","close":426824.0938},{"date":"2022-05-23","close":429068.1562},{"date":"2022-05-24","close":419643.0938},{"date":"2022-05-25","close":431761.0938},{"date":"2022-05-26","close":438493.3125},{"date":"2022-05-27","close":434902.8125},{"date":"2022-05-30","close":467666.375},{"date":"2022-05-31","close":466768.75},{"date":"2022-06-02","close":458690.0625},{"date":"2022-06-03","close":464075.875},{"date":"2022-06-07","close":454201.9062},{"date":"2022-06-08","close":450611.375},{"date":"2022-06-09","close":445225.5938},{"date":"2022-06-10","close":440288.5938},{"date":"2022-06-13","close":421438.3125},{"date":"2022-06-14","close":409769.0938},{"date":"2022-06-15","close":390469.9688},{"date":"2022-06-16","close":391816.5},{"date":"2022-06-17","close":388225.9375},{"date":"2022-06-20","close":375659.0625},{"date":"2022-06-21","close":375210.25},{"date":"2022-06-22","close":349627.7188},{"date":"2022-06-23","close":345588.375},{"date":"2022-06-24","close":359501.6875},{"date":"2022-06-27","close":363092.2188},{"date":"2022-06-28","close":364887.4688},{"date":"2022-06-29","close":352769.4375},{"date":"2022-06-30","close":341549.0625},{"date":"2022-07-01","close":333470.375},{"date":"2022-07-04","close":332572.7188},{"date":"2022-07-05","close":339304.9375},{"date":"2022-07-06","close":324045.2188},{"date":"2022-07-07","close":329879.875},{"date":"2022-07-08","close":326289.2812},{"date":"2022-07-11","close":317761.7812},{"date":"2022-07-12","close":298911.5312},{"date":"2022-07-13","close":302053.2812},{"date":"2022-07-14","close":296667.4375},{"date":"2022-07-15","close":289486.4062},{"date":"2022-07-18","close":300257.9688},{"date":"2022-07-19","close":299809.1562},{"date":"2022-07-20","close":312824.8438},{"date":"2022-07-21","close":316415.375},{"date":"2022-07-22","close":315966.5625},{"date":"2022-07-25","close":320903.5},{"date":"2022-07-26","close":326289.2812},{"date":"2022-07-27","close":322698.7812},{"date":"2022-07-28","close":327186.9375},{"date":"2022-07-29","close":352769.4375},{"date":"2022-08-01","close":355462.375},{"date":"2022-08-02","close":354564.7188},{"date":"2022-08-03","close":353218.2812},{"date":"2022-08-04","close":351423.0},{"date":"2022-08-05","close":355013.5625},{"date":"2022-08-08","close":358155.25},{"date":"2022-08-09","close":352769.4375},{"date":"2022-08-10","close":351871.8125},{"date":"2022-08-11","close":380147.25},{"date":"2022-08-12","close":377903.1562},{"date":"2022-08-16","close":375659.0625},{"date":"2022-08-17","close":376556.6875},{"date":"2022-08-18","close":381044.9062},{"date":"2022-08-19","close":369375.6562},{"date":"2022-08-22","close":364887.4688},{"date":"2022-08-23","close":357706.4688},{"date":"2022-08-24","close":361745.7812},{"date":"2022-08-25","close":384635.4062},{"date":"2022-08-26","close":396304.625},{"date":"2022-08-29","close":387777.0938},{"date":"2022-08-30","close":377903.1562},{"date":"2022-08-31","close":380596.0625},{"date":"2022-09-01","close":381044.9062},{"date":"2022-09-02","close":376107.875},{"date":"2022-09-05","close":366233.9688},{"date":"2022-09-06","close":385533.0625},{"date":"2022-09-07","close":379249.625},{"date":"2022-09-08","close":376556.6875},{"date":"2022-09-13","close":385981.8438},{"date":"2022-09-14","close":375659.0625},{"date":"2022-09-15","close":380596.0625},{"date":"2022-09-16","close":367131.5938},{"date":"2022-09-19","close":354564.7188},{"date":"2022-09-20","close":355462.375},{"date":"2022-09-21","close":353667.125},{"date":"2022-09-22","close":343793.1562},{"date":"2022-09-23","close":328533.375},{"date":"2022-09-26","close":309234.2812},{"date":"2022-09-27","close":302053.2812},{"date":"2022-09-28","close":291730.5},{"date":"2022-09-29","close":286793.4688},{"date":"2022-09-30","close":276021.9062},{"date":"2022-10-04","close":283651.75},{"date":"2022-10-05","close":283202.9688},{"date":"2022-10-06","close":288588.75},{"date":"2022-10-07","close":289037.5938},{"date":"2022-10-11","close":275124.25},{"date":"2022-10-12","close":291730.5},{"date":"2022-10-13","close":280061.25},{"date":"2022-10-14","close":286793.4688},{"date":"2022-10-17","close":290384.0312},{"date":"2022-10-18","close":298013.875},{"date":"2022-10-19","close":292628.0938},{"date":"2022-10-20","close":289486.4062},{"date":"2022-10-21","close":286344.6562},{"date":"2022-10-24","close":289037.5938},{"date":"2022-10-25","close":284549.4062},{"date":"2022-10-26","close":279163.625},{"date":"2022-10-27","close":285895.8438},{"date":"2022-10-28","close":290832.8438},{"date":"2022-10-31","close":286344.6562},{"date":"2022-11-01","close":291730.5},{"date":"2022-11-02","close":289935.1875},{"date":"2022-11-03","close":292179.2812},{"date":"2022-11-04","close":290832.8438},{"date":"2022-11-07","close":311927.1562},{"date":"2022-11-08","close":308336.6562},{"date":"2022-11-09","close":321801.125},{"date":"2022-11-10","close":325840.5},{"date":"2022-11-11","close":332123.9062},{"date":"2022-11-14","close":353218.2812},{"date":"2022-11-15","close":358604.0625},{"date":"2022-11-16","close":355911.1875},{"date":"2022-11-17","close":359052.875},{"date":"2022-11-18","close":352769.4375},{"date":"2022-11-21","close":348281.2812},{"date":"2022-11-22","close":337958.5312},{"date":"2022-11-23","close":355911.1875},{"date":"2022-11-24","close":362643.375},{"date":"2022-11-25","close":360848.1562},{"date":"2022-11-28","close":351871.8125},{"date":"2022-11-29","close":355462.375},{"date":"2022-11-30","close":353218.2812},{"date":"2022-12-01","close":350076.5625},{"date":"2022-12-02","close":340651.4375},{"date":"2022-12-05","close":341100.25},{"date":"2022-12-06","close":326738.125},{"date":"2022-12-07","close":324494.0312},{"date":"2022-12-08","close":324494.0312},{"date":"2022-12-09","close":328084.5938},{"date":"2022-12-12","close":319557.0938},{"date":"2022-12-13","close":319108.2812},{"date":"2022-12-14","close":334816.7812},{"date":"2022-12-15","close":329879.875},{"date":"2022-12-16","close":322249.9375},{"date":"2022-12-19","close":321352.3438},{"date":"2022-12-20","close":310580.75},{"date":"2022-12-21","close":309234.2812},{"date":"2022-12-22","close":321352.3438},{"date":"2022-12-23","close":314171.25},{"date":"2022-12-26","close":320903.5},{"date":"2022-12-27","close":320005.875},{"date":"2022-12-28","close":325159.6875},{"date":"2022-12-29","close":312509.4062},{"date":"2023-01-02","close":308292.6562},{"date":"2023-01-03","close":315789.125},{"date":"2023-01-04","close":317663.25},{"date":"2023-01-05","close":313914.9688},{"date":"2023-01-06","close":318131.75},{"date":"2023-01-09","close":336404.4062},{"date":"2023-01-10","close":339215.5938},{"date":"2023-01-11","close":355145.6562},{"date":"2023-01-12","close":353740.0},{"date":"2023-01-13","close":350460.3125},{"date":"2023-01-16","close":353271.5},{"date":"2023-01-17","close":353740.0},{"date":"2023-01-18","close":351865.9062},{"date":"2023-01-19","close":350928.875},{"date":"2023-01-20","close":353271.5},{"date":"2023-01-25","close":357019.75},{"date":"2023-01-26","close":355614.1875},{"date":"2023-01-27","close":360299.4688},{"date":"2023-01-30","close":351865.9062},{"date":"2023-01-31","close":358893.875},{"date":"2023-02-01","close":358425.3438},{"date":"2023-02-02","close":377166.5312},{"date":"2023-02-03","close":383725.9688},{"date":"2023-02-06","close":387005.6875},{"date":"2023-02-07","close":392159.4688},{"date":"2023-02-08","close":390753.9062},{"date":"2023-02-09","close":391222.4375},{"date":"2023-02-10","close":384194.5},{"date":"2023-02-13","close":383257.4375},{"date":"2023-02-14","close":380446.25},{"date":"2023-02-15","close":369670.0625},{"date":"2023-02-16","close":379509.1562},{"date":"2023-02-17","close":383257.4375},{"date":"2023-02-20","close":387942.7188},{"date":"2023-02-21","close":399187.4375},{"date":"2023-02-22","close":391222.4375},{"date":"2023-02-23","close":399655.9688},{"date":"2023-02-24","close":391222.4375},{"date":"2023-02-27","close":379509.1562},{"date":"2023-02-28","close":385131.5312},{"date":"2023-03-02","close":389816.8125},{"date":"2023-03-03","close":414180.375},{"date":"2023-03-06","close":414648.9062},{"date":"2023-03-07","close":410432.1562},{"date":"2023-03-08","close":397781.875},{"date":"2023-03-09","close":401530.0938},{"date":"2023-03-10","close":391690.9375},{"date":"2023-03-13","close":394033.5938},{"date":"2023-03-14","close":380446.25},{"date":"2023-03-15","close":379977.7188},{"date":"2023-03-16","close":384663.0312},{"date":"2023-03-17","close":379509.1562},{"date":"2023-03-20","close":396844.7812},{"date":"2023-03-21","close":398250.4062},{"date":"2023-03-22","close":398718.9062},{"date":"2023-03-23","close":397313.3125},{"date":"2023-03-24","close":392628.0},{"date":"2023-03-27","close":391222.4375},{"date":"2023-03-28","close":390753.9062},{"date":"2023-03-29","close":396844.7812},{"date":"2023-03-30","close":401061.5312},{"date":"2023-03-31","close":404809.7812},{"date":"2023-04-03","close":399655.9688},{"date":"2023-04-04","close":392628.0},{"date":"2023-04-05","close":393096.5312},{"date":"2023-04-06","close":385600.0625},{"date":"2023-04-07","close":386068.5938},{"date":"2023-04-10","close":387474.1875},{"date":"2023-04-11","close":391690.9375},{"date":"2023-04-12","close":391690.9375},{"date":"2023-04-13","close":396844.7812},{"date":"2023-04-14","close":390753.9062},{"date":"2023-04-17","close":412306.2812},{"date":"2023-04-18","close":404809.7812},{"date":"2023-04-19","close":397781.875},{"date":"2023-04-20","close":386068.5938},{"date":"2023-04-21","close":382320.375},{"date":"2023-04-24","close":380446.25},{"date":"2023-04-25","close":372481.25},{"date":"2023-04-26","close":369670.0625},{"date":"2023-04-27","close":365453.2812},{"date":"2023-04-28","close":364047.6875},{"date":"2023-05-02","close":394033.5938},{"date":"2023-05-03","close":395439.2188},{"date":"2023-05-04","close":396376.25},{"date":"2023-05-08","close":391690.9375},{"date":"2023-05-09","close":384194.5},{"date":"2023-05-10","close":394502.125},{"date":"2023-05-11","close":393565.0625},{"date":"2023-05-12","close":393565.0625},{"date":"2023-05-15","close":392159.4688},{"date":"2023-05-16","close":392628.0},{"date":"2023-05-17","close":392159.4688},{"date":"2023-05-18","close":409026.5938},{"date":"2023-05-19","close":406215.375},{"date":"2023-05-22","close":429641.8438},{"date":"2023-05-23","close":433390.0938},{"date":"2023-05-24","close":425893.625},{"date":"2023-05-25","close":422613.9375},{"date":"2023-05-26","close":415117.4375},{"date":"2023-05-30","close":419802.75},{"date":"2023-05-31","close":418397.1562},{"date":"2023-06-01","close":413243.3438},{"date":"2023-06-02","close":419802.75},{"date":"2023-06-05","close":429173.3438},{"date":"2023-06-07","close":444634.8438},{"date":"2023-06-08","close":446040.4062},{"date":"2023-06-09","close":442760.7188},{"date":"2023-06-12","close":434795.6875},{"date":"2023-06-13","close":445571.875},{"date":"2023-06-14","close":446508.9375},{"date":"2023-06-15","close":441823.6562},{"date":"2023-06-16","close":439949.5312},{"date":"2023-06-19","close":456816.5938},{"date":"2023-06-20","close":451662.8125},{"date":"2023-06-21","close":443229.2188},{"date":"2023-06-22","close":463376.0312},{"date":"2023-06-23","close":457753.6562},{"date":"2023-06-26","close":464781.625},{"date":"2023-06-27","close":465718.6562},{"date":"2023-06-28","close":447914.5},{"date":"2023-06-29","close":430110.4062},{"date":"2023-06-30","close":431516.0},{"date":"2023-07-03","close":434795.6875},{"date":"2023-07-04","close":432921.5625},{"date":"2023-07-05","close":423082.4688},{"date":"2023-07-06","close":414180.375},{"date":"2023-07-07","close":410432.1562},{"date":"2023-07-10","close":423082.4688},{"date":"2023-07-11","close":424956.5938},{"date":"2023-07-12","close":429173.3438},{"date":"2023-07-13","close":422613.9375},{"date":"2023-07-14","close":428236.2812},{"date":"2023-07-17","close":428704.8125},{"date":"2023-07-18","close":424956.5938},{"date":"2023-07-19","close":419334.2188},{"date":"2023-07-20","close":424019.5312},{"date":"2023-07-21","close":423551.0},{"date":"2023-07-24","close":421208.3125},{"date":"2023-07-25","close":438543.9375},{"date":"2023-07-26","close":422613.9375},{"date":"2023-07-27","close":402467.1562},{"date":"2023-07-28","close":407620.9375},{"date":"2023-07-31","close":445103.375},{"date":"2023-08-01","close":440418.0625},{"date":"2023-08-02","close":445571.875},{"date":"2023-08-03","close":435264.2188},{"date":"2023-08-04","close":430110.4062},{"date":"2023-08-07","close":426362.1562},{"date":"2023-08-08","close":432921.5625},{"date":"2023-08-09","close":431984.5},{"date":"2023-08-10","close":424019.5312},{"date":"2023-08-11","close":425425.0938},{"date":"2023-08-14","close":411369.2188},{"date":"2023-08-16","close":394033.5938},{"date":"2023-08-17","close":396376.25},{"date":"2023-08-18","close":391690.9375},{"date":"2023-08-21","close":396376.25},{"date":"2023-08-22","close":408089.4688},{"date":"2023-08-23","close":401530.0938},{"date":"2023-08-24","close":404341.25},{"date":"2023-08-25","close":402467.1562},{"date":"2023-08-28","close":408558.0312},{"date":"2023-08-29","close":416523.0312},{"date":"2023-08-30","close":418865.6562},{"date":"2023-08-31","close":423551.0},{"date":"2023-09-01","close":408558.0312},{"date":"2023-09-04","close":433390.0938},{"date":"2023-09-05","close":435264.2188},{"date":"2023-09-06","close":423082.4688},{"date":"2023-09-07","close":423551.0},{"date":"2023-09-08","close":422613.9375},{"date":"2023-09-11","close":427767.75},{"date":"2023-09-12","close":430110.4062},{"date":"2023-09-13","close":416991.5625},{"date":"2023-09-14","close":420271.2812},{"date":"2023-09-15","close":422145.4062},{"date":"2023-09-18","close":413243.3438},{"date":"2023-09-19","close":409026.5938},{"date":"2023-09-20","close":403872.7188},{"date":"2023-09-21","close":385600.0625},{"date":"2023-09-22","close":376229.4688},{"date":"2023-09-25","close":369670.0625},{"date":"2023-09-26","close":361705.0625},{"date":"2023-09-27","close":367795.9062},{"date":"2023-10-04","close":349991.7812},{"date":"2023-10-05","close":347649.1562},{"date":"2023-10-06","close":354208.5312},{"date":"2023-10-10","close":344837.9688},{"date":"2023-10-11","close":356082.6875},{"date":"2023-10-12","close":359830.9375},{"date":"2023-10-13","close":353271.5},{"date":"2023-10-16","close":349523.25},{"date":"2023-10-17","close":342963.8438},{"date":"2023-10-18","close":336872.9688},{"date":"2023-10-19","close":323754.125},{"date":"2023-10-20","close":313446.4688},{"date":"2023-10-23","close":317194.7188},{"date":"2023-10-24","close":324222.6562},{"date":"2023-10-25","close":332656.1875},{"date":"2023-10-26","close":324691.1875},{"date":"2023-10-27","close":327502.3438},{"date":"2023-10-30","close":342495.3438},{"date":"2023-10-31","close":334530.3125},{"date":"2023-11-01","close":338747.0625},{"date":"2023-11-02","close":340152.6875},{"date":"2023-11-03","close":350928.875},{"date":"2023-11-06","close":372012.6875},{"date":"2023-11-07","close":368264.4375},{"date":"2023-11-08","close":367327.375},{"date":"2023-11-09","close":366858.875},{"date":"2023-11-10","close":351865.9062},{"date":"2023-11-13","close":351865.9062},{"date":"2023-11-14","close":350460.3125},{"date":"2023-11-15","close":360299.4688},{"date":"2023-11-16","close":359830.9375},{"date":"2023-11-17","close":355145.6562},{"date":"2023-11-20","close":360299.4688},{"date":"2023-11-21","close":365453.2812},{"date":"2023-11-22","close":371075.6562},{"date":"2023-11-23","close":366858.875},{"date":"2023-11-24","close":370138.5938},{"date":"2023-11-27","close":370138.5938},{"date":"2023-11-28","close":370607.125},{"date":"2023-11-29","close":368733.0},{"date":"2023-11-30","close":369670.0625},{"date":"2023-12-01","close":366390.3438},{"date":"2023-12-04","close":357019.75},{"date":"2023-12-05","close":352334.4375},{"date":"2023-12-06","close":349991.7812},{"date":"2023-12-07","close":348117.6875},{"date":"2023-12-08","close":352334.4375},{"date":"2023-12-11","close":352802.9688},{"date":"2023-12-12","close":349523.25},{"date":"2023-12-13","close":347180.5938},{"date":"2023-12-14","close":355614.1875},{"date":"2023-12-15","close":355145.6562},{"date":"2023-12-18","close":357488.2812},{"date":"2023-12-19","close":362173.5938},{"date":"2023-12-20","close":364047.6875},{"date":"2023-12-21","close":368264.4375},{"date":"2023-12-22","close":360767.9688},{"date":"2023-12-26","close":392628.0},{"date":"2023-12-27","close":378350.625},{"date":"2023-12-28","close":380254.2812},{"date":"2024-01-02","close":377398.8125},{"date":"2024-01-03","close":372639.6875},{"date":"2024-01-04","close":364549.1562},{"date":"2024-01-05","close":359790.0625},{"date":"2024-01-08","close":356934.5625},{"date":"2024-01-09","close":352651.3438},{"date":"2024-01-10","close":348844.0312},{"date":"2024-01-11","close":346464.5},{"date":"2024-01-12","close":339325.7812},{"date":"2024-01-15","close":339801.6875},{"date":"2024-01-16","close":344084.9375},{"date":"2024-01-17","close":329331.625},{"date":"2024-01-18","close":322192.9062},{"date":"2024-01-19","close":330283.4688},{"date":"2024-01-22","close":330759.375},{"date":"2024-01-23","close":326000.2188},{"date":"2024-01-24","close":324096.5625},{"date":"2024-01-25","close":323620.6562},{"date":"2024-01-26","close":324096.5625},{"date":"2024-01-29","close":328855.7188},{"date":"2024-01-30","close":320765.1875},{"date":"2024-01-31","close":310771.0312},{"date":"2024-02-01","close":313150.5938},{"date":"2024-02-02","close":320765.1875},{"date":"2024-02-05","close":317433.8125},{"date":"2024-02-06","close":317909.7188},{"date":"2024-02-07","close":317909.7188},{"date":"2024-02-08","close":317909.7188},{"date":"2024-02-13","close":318861.5625},{"date":"2024-02-14","close":312198.75},{"date":"2024-02-15","close":312674.6875},{"date":"2024-02-16","close":317433.8125},{"date":"2024-02-19","close":316481.9688},{"date":"2024-02-20","close":310295.0938},{"date":"2024-02-21","close":311722.8438},{"date":"2024-02-22","close":311246.9375},{"date":"2024-02-23","close":306487.7812},{"date":"2024-02-26","close":316006.0625},{"date":"2024-02-27","close":325048.4062},{"date":"2024-02-28","close":323144.75},{"date":"2024-02-29","close":317433.8125},{"date":"2024-03-04","close":311246.9375},{"date":"2024-03-05","close":320765.1875},{"date":"2024-03-06","close":327427.9688},{"date":"2024-03-07","close":320765.1875},{"date":"2024-03-08","close":336470.3125},{"date":"2024-03-11","close":327427.9688},{"date":"2024-03-12","close":328855.7188},{"date":"2024-03-13","close":324096.5625},{"date":"2024-03-14","close":326000.2188},{"date":"2024-03-15","close":325524.3125},{"date":"2024-03-18","close":324096.5625},{"date":"2024-03-19","close":321717.0},{"date":"2024-03-20","close":317909.7188},{"date":"2024-03-21","close":322668.8438},{"date":"2024-03-22","close":318861.5625},{"date":"2024-03-25","close":309343.2812},{"date":"2024-03-26","close":309343.2812},{"date":"2024-03-27","close":319813.3438},{"date":"2024-03-28","close":324572.5},{"date":"2024-03-29","close":325524.3125},{"date":"2024-04-01","close":330759.375},{"date":"2024-04-02","close":328379.8125},{"date":"2024-04-03","close":318861.5625},{"date":"2024-04-04","close":325524.3125},{"date":"2024-04-05","close":334090.7188},{"date":"2024-04-08","close":326476.1562},{"date":"2024-04-09","close":322192.9062},{"date":"2024-04-11","close":313150.5938},{"date":"2024-04-12","close":312198.75},{"date":"2024-04-15","close":310771.0312},{"date":"2024-04-16","close":296969.5625},{"date":"2024-04-17","close":317909.7188},{"date":"2024-04-18","close":320765.1875},{"date":"2024-04-19","close":318385.625},{"date":"2024-04-22","close":323144.75},{"date":"2024-04-23","close":323620.6562},{"date":"2024-04-24","close":321717.0},{"date":"2024-04-25","close":318385.625},{"date":"2024-04-26","close":320765.1875},{"date":"2024-04-29","close":354079.0938},{"date":"2024-04-30","close":349795.8438},{"date":"2024-05-02","close":353603.1562},{"date":"2024-05-03","close":350271.7812},{"date":"2024-05-07","close":351223.5938},{"date":"2024-05-08","close":349319.9375},{"date":"2024-05-09","close":344084.9375},{"date":"2024-05-10","close":356934.5625},{"date":"2024-05-13","close":352175.4375},{"date":"2024-05-14","close":357886.4062},{"date":"2024-05-16","close":354555.0},{"date":"2024-05-17","close":356934.5625},{"date":"2024-05-20","close":358362.3125},{"date":"2024-05-21","close":355982.75},{"date":"2024-05-22","close":366452.8125},{"date":"2024-05-23","close":366928.7188},{"date":"2024-05-24","close":359314.125},{"date":"2024-05-27","close":369784.2188},{"date":"2024-05-28","close":348368.125},{"date":"2024-05-29","close":342181.2812},{"date":"2024-05-30","close":338849.875},{"date":"2024-05-31","close":354079.0938},{"date":"2024-06-03","close":346464.5},{"date":"2024-06-04","close":336946.2188},{"date":"2024-06-05","close":333138.9062},{"date":"2024-06-07","close":330283.4688},{"date":"2024-06-10","close":328855.7188},{"date":"2024-06-11","close":335518.4688},{"date":"2024-06-12","close":334566.6562},{"date":"2024-06-13","close":326952.0625},{"date":"2024-06-14","close":317433.8125},{"date":"2024-06-17","close":321717.0},{"date":"2024-06-18","close":325524.3125},{"date":"2024-06-19","close":332663.0312},{"date":"2024-06-20","close":336946.2188},{"date":"2024-06-21","close":345036.75},{"date":"2024-06-24","close":344084.9375},{"date":"2024-06-25","close":349795.8438},{"date":"2024-06-26","close":349319.9375},{"date":"2024-06-27","close":344084.9375},{"date":"2024-06-28","close":359790.0625},{"date":"2024-07-01","close":350271.7812},{"date":"2024-07-02","close":342657.1875},{"date":"2024-07-03","close":333614.8125},{"date":"2024-07-04","close":337422.125},{"date":"2024-07-05","close":330759.375},{"date":"2024-07-08","close":327427.9688},{"date":"2024-07-09","close":329807.5312},{"date":"2024-07-10","close":326476.1562},{"date":"2024-07-11","close":339801.6875},{"date":"2024-07-12","close":343609.0},{"date":"2024-07-15","close":341229.4375},{"date":"2024-07-16","close":329331.625},{"date":"2024-07-17","close":325048.4062},{"date":"2024-07-18","close":328379.8125},{"date":"2024-07-19","close":326476.1562},{"date":"2024-07-22","close":316957.9062},{"date":"2024-07-23","close":316006.0625},{"date":"2024-07-24","close":312674.6875},{"date":"2024-07-25","close":312674.6875},{"date":"2024-07-26","close":314102.4062},{"date":"2024-07-29","close":306963.7188},{"date":"2024-07-30","close":296493.625},{"date":"2024-07-31","close":296969.5625},{"date":"2024-08-01","close":299825.0312},{"date":"2024-08-02","close":291258.625},{"date":"2024-08-05","close":256516.9688},{"date":"2024-08-06","close":272222.0938},{"date":"2024-08-07","close":275077.5625},{"date":"2024-08-08","close":270318.4375},{"date":"2024-08-09","close":273173.9062},{"date":"2024-08-12","close":274125.75},{"date":"2024-08-13","close":273649.8438},{"date":"2024-08-14","close":276505.3125},{"date":"2024-08-16","close":276981.2188},{"date":"2024-08-19","close":272698.0},{"date":"2024-08-20","close":270318.4375},{"date":"2024-08-21","close":273649.8438},{"date":"2024-08-22","close":274601.6562},{"date":"2024-08-23","close":275077.5625},{"date":"2024-08-26","close":270318.4375},{"date":"2024-08-27","close":268890.6875},{"date":"2024-08-28","close":262227.9375},{"date":"2024-08-29","close":269842.5312},{"date":"2024-08-30","close":269366.5938},{"date":"2024-09-02","close":266035.2188},{"date":"2024-09-03","close":267938.875},{"date":"2024-09-04","close":256992.875},{"date":"2024-09-05","close":255089.2188},{"date":"2024-09-06","close":252709.6719},{"date":"2024-09-09","close":245095.0625},{"date":"2024-09-10","close":248902.3594},{"date":"2024-09-11","close":252709.6719},{"date":"2024-09-12","close":260800.1875},{"date":"2024-09-13","close":256992.875},{"date":"2024-09-19","close":260800.1875},{"date":"2024-09-20","close":258896.5312},{"date":"2024-09-23","close":251281.9219},{"date":"2024-09-24","close":259848.375},{"date":"2024-09-25","close":273173.9062},{"date":"2024-09-26","close":276505.3125},{"date":"2024-09-27","close":279836.6875},{"date":"2024-09-30","close":275553.5},{"date":"2024-10-02","close":266511.125},{"date":"2024-10-04","close":266987.0312},{"date":"2024-10-07","close":269842.5312},{"date":"2024-10-08","close":264131.5938},{"date":"2024-10-10","close":263179.75},{"date":"2024-10-11","close":259372.4375},{"date":"2024-10-14","close":259372.4375},{"date":"2024-10-15","close":259848.375},{"date":"2024-10-16","close":251281.9219},{"date":"2024-10-17","close":254137.4062},{"date":"2024-10-18","close":249378.2656},{"date":"2024-10-21","close":247474.6406},{"date":"2024-10-22","close":244619.1562},{"date":"2024-10-23","close":246522.8125},{"date":"2024-10-24","close":244619.1562},{"date":"2024-10-25","close":241287.75},{"date":"2024-10-28","close":255089.2188},{"date":"2024-10-29","close":254613.3281},{"date":"2024-10-30","close":252233.75},{"date":"2024-10-31","close":253185.5781},{"date":"2024-11-01","close":229865.8594},{"date":"2024-11-04","close":225106.7344},{"date":"2024-11-05","close":229865.8594},{"date":"2024-11-06","close":210353.4375},{"date":"2024-11-07","close":207497.9531},{"date":"2024-11-08","close":198931.5312},{"date":"2024-11-11","close":185891.5156},{"date":"2024-11-12","close":181322.75},{"date":"2024-11-13","close":173327.4219},{"date":"2024-11-14","close":170567.125},{"date":"2024-11-15","close":170091.2188},{"date":"2024-11-18","close":174184.0625},{"date":"2024-11-19","close":178943.2031},{"date":"2024-11-20","close":173612.9688},{"date":"2024-11-21","close":175040.7031},{"date":"2024-11-22","close":170852.6719},{"date":"2024-11-25","close":162952.5312},{"date":"2024-11-26","close":166759.8281},{"date":"2024-11-27","close":166855.0156},{"date":"2024-11-28","close":169234.5625},{"date":"2024-11-29","close":160668.1562},{"date":"2024-12-02","close":162191.0625},{"date":"2024-12-03","close":175992.5312},{"date":"2024-12-04","close":171518.9531},{"date":"2024-12-05","close":171804.5},{"date":"2024-12-06","close":167521.2812},{"date":"2024-12-09","close":158478.9531},{"date":"2024-12-10","close":171709.3125},{"date":"2024-12-11","close":173137.0469},{"date":"2024-12-12","close":175897.3438},{"date":"2024-12-13","close":177991.375},{"date":"2024-12-16","close":177991.375},{"date":"2024-12-17","close":180656.4844},{"date":"2024-12-18","close":180751.6562},{"date":"2024-12-19","close":180370.9219},{"date":"2024-12-20","close":175611.7969},{"date":"2024-12-23","close":177705.8281},{"date":"2024-12-24","close":178467.2812},{"date":"2024-12-26","close":174659.9688},{"date":"2024-12-27","close":172291.7031},{"date":"2024-12-30","close":172291.7031},{"date":"2025-01-02","close":171008.8906},{"date":"2025-01-03","close":179593.875},{"date":"2025-01-06","close":185514.5469},{"date":"2025-01-07","close":185021.1562},{"date":"2025-01-08","close":186303.9688},{"date":"2025-01-09","close":183244.9531},{"date":"2025-01-10","close":185317.1875},{"date":"2025-01-13","close":183244.9531},{"date":"2025-01-14","close":183639.6719},{"date":"2025-01-15","close":180481.9688},{"date":"2025-01-16","close":183047.5938},{"date":"2025-01-17","close":178212.375},{"date":"2025-01-20","close":182554.2031},{"date":"2025-01-21","close":181764.7812},{"date":"2025-01-22","close":181468.75},{"date":"2025-01-23","close":181863.4688},{"date":"2025-01-24","close":176140.1406},{"date":"2025-01-31","close":173771.875},{"date":"2025-02-03","close":168048.5469},{"date":"2025-02-04","close":172390.375},{"date":"2025-02-05","close":193408.7812},{"date":"2025-02-06","close":195579.7031},{"date":"2025-02-07","close":194987.625},{"date":"2025-02-10","close":193606.1406},{"date":"2025-02-11","close":195875.7344},{"date":"2025-02-12","close":189461.6719},{"date":"2025-02-13","close":195481.0156},{"date":"2025-02-14","close":192422.0},{"date":"2025-02-17","close":203276.5781},{"date":"2025-02-18","close":208210.4844},{"date":"2025-02-19","close":207717.0938},{"date":"2025-02-20","close":205250.1406},{"date":"2025-02-21","close":201303.0156},{"date":"2025-02-24","close":199329.4688},{"date":"2025-02-25","close":193902.1719},{"date":"2025-02-26","close":197849.2969},{"date":"2025-02-27","close":195382.3438},{"date":"2025-02-28","close":184626.4531},{"date":"2025-03-04","close":181666.1094},{"date":"2025-03-05","close":189066.9531},{"date":"2025-03-06","close":189955.0625},{"date":"2025-03-07","close":192125.9688},{"date":"2025-03-10","close":187192.0781},{"date":"2025-03-11","close":182652.8906},{"date":"2025-03-12","close":186600.0},{"date":"2025-03-13","close":180185.9375},{"date":"2025-03-14","close":181172.7188},{"date":"2025-03-17","close":183146.2812},{"date":"2025-03-18","close":181370.0781},{"date":"2025-03-19","close":185021.1562},{"date":"2025-03-20","close":184034.375},{"date":"2025-03-21","close":188968.2812},{"date":"2025-03-24","close":185317.1875},{"date":"2025-03-25","close":182751.5625},{"date":"2025-03-26","close":189165.625},{"date":"2025-03-27","close":185317.1875},{"date":"2025-03-28","close":177620.3125},{"date":"2025-03-31","close":171896.9844},{"date":"2025-04-01","close":176436.1719},{"date":"2025-04-02","close":176337.5},{"date":"2025-04-03","close":167653.8438},{"date":"2025-04-04","close":169627.3906},{"date":"2025-04-07","close":160943.7344},{"date":"2025-04-08","close":156700.5938},{"date":"2025-04-09","close":154529.6719},{"date":"2025-04-10","close":167949.875},{"date":"2025-04-11","close":167555.1562},{"date":"2025-04-14","close":169035.3281},{"date":"2025-04-15","close":172390.375},{"date":"2025-04-16","close":170022.1094},{"date":"2025-04-17","close":173081.125},{"date":"2025-04-18","close":172982.4531},{"date":"2025-04-21","close":174363.9375},{"date":"2025-04-22","close":171699.6406},{"date":"2025-04-23","close":174166.5781},{"date":"2025-04-24","close":172587.7344},{"date":"2025-04-25","close":175350.7188},{"date":"2025-04-28","close":178113.7031},{"date":"2025-04-29","close":178804.4531},{"date":"2025-04-30","close":175449.3906},{"date":"2025-05-02","close":177028.25},{"date":"2025-05-07","close":182060.8125},{"date":"2025-05-08","close":185711.9062},{"date":"2025-05-09","close":188770.9219},{"date":"2025-05-12","close":187488.1094},{"date":"2025-05-13","close":186007.9375},{"date":"2025-05-14","close":197355.9062},{"date":"2025-05-15","close":205250.1406},{"date":"2025-05-16","close":200316.2344},{"date":"2025-05-19","close":194296.8906},{"date":"2025-05-20","close":193310.1094},{"date":"2025-05-21","close":192422.0},{"date":"2025-05-22","close":186698.6875},{"date":"2025-05-23","close":191237.875},{"date":"2025-05-26","close":192816.7188},{"date":"2025-05-27","close":198342.6875},{"date":"2025-05-28","close":196961.1875},{"date":"2025-05-29","close":197849.2969},{"date":"2025-05-30","close":196467.7969},{"date":"2025-06-02","close":191533.9062},{"date":"2025-06-04","close":198342.6875},{"date":"2025-06-05","close":199329.4688},{"date":"2025-06-09","close":197849.2969},{"date":"2025-06-10","close":198836.0781},{"date":"2025-06-11","close":197158.5469},{"date":"2025-06-12","close":195579.7031},{"date":"2025-06-13","close":191336.5469},{"date":"2025-06-16","close":195283.6719},{"date":"2025-06-17","close":194592.9219},{"date":"2025-06-18","close":193803.5},{"date":"2025-06-19","close":193014.0781},{"date":"2025-06-20","close":197355.9062},{"date":"2025-06-23","close":196862.5156},{"date":"2025-06-24","close":202289.7969},{"date":"2025-06-25","close":202289.7969},{"date":"2025-06-26","close":208210.4844},{"date":"2025-06-27","close":202783.1875},{"date":"2025-06-30","close":205743.5312},{"date":"2025-07-01","close":220051.8281},{"date":"2025-07-02","close":226465.8906},{"date":"2025-07-03","close":227946.0625},{"date":"2025-07-04","close":220051.8281},{"date":"2025-07-07","close":206730.3125},{"date":"2025-07-08","close":207223.7031},{"date":"2025-07-09","close":206236.9219},{"date":"2025-07-10","close":207717.0938},{"date":"2025-07-11","close":211664.2031},{"date":"2025-07-14","close":209197.25},{"date":"2025-07-15","close":203769.9688},{"date":"2025-07-16","close":199329.4688},{"date":"2025-07-17","close":197355.9062},{"date":"2025-07-18","close":199329.4688},{"date":"2025-07-21","close":200316.2344},{"date":"2025-07-22","close":197355.9062},{"date":"2025-07-23","close":196862.5156},{"date":"2025-07-24","close":196862.5156},{"date":"2025-07-25","close":196171.7656},{"date":"2025-07-28","close":198342.6875},{"date":"2025-07-29","close":194790.2812},{"date":"2025-07-30","close":195777.0625},{"date":"2025-07-31","close":194987.625},{"date":"2025-08-01","close":184527.7656},{"date":"2025-08-04","close":187093.3906},{"date":"2025-08-05","close":186501.3281},{"date":"2025-08-06","close":188277.5312},{"date":"2025-08-07","close":186303.9688},{"date":"2025-08-08","close":185711.9062},{"date":"2025-08-11","close":182850.25},{"date":"2025-08-12","close":178508.4062},{"date":"2025-08-13","close":181271.3906},{"date":"2025-08-14","close":181370.0781},{"date":"2025-08-18","close":178409.7344},{"date":"2025-08-19","close":180185.9375},{"date":"2025-08-20","close":181567.4375},{"date":"2025-08-21","close":183442.3125},{"date":"2025-08-22","close":178804.4531},{"date":"2025-08-25","close":182455.5312},{"date":"2025-08-26","close":185909.2656},{"date":"2025-08-27","close":187784.1406},{"date":"2025-08-28","close":186994.7188},{"date":"2025-08-29","close":187586.7812},{"date":"2025-09-01","close":186303.9688},{"date":"2025-09-02","close":186797.3594},{"date":"2025-09-03","close":187093.3906},{"date":"2025-09-04","close":188474.8906},{"date":"2025-09-05","close":190744.4844},{"date":"2025-09-08","close":189066.9531},{"date":"2025-09-09","close":191237.875},{"date":"2025-09-10","close":192125.9688},{"date":"2025-09-11","close":195974.4062},{"date":"2025-09-12","close":195382.3438},{"date":"2025-09-15","close":195875.7344},{"date":"2025-09-16","close":189757.7031},{"date":"2025-09-17","close":188968.2812},{"date":"2025-09-18","close":190843.1562},{"date":"2025-09-19","close":190200.0},{"date":"2025-09-22","close":186205.2969},{"date":"2025-09-23","close":186106.6094},{"date":"2025-09-24","close":183639.6719},{"date":"2025-09-25","close":183244.9531},{"date":"2025-09-26","close":178607.0938},{"date":"2025-09-29","close":179100.4844},{"date":"2025-09-30","close":177718.9844},{"date":"2025-10-01","close":177718.9844},{"date":"2025-10-02","close":179593.875},{"date":"2025-10-10","close":176830.8906},{"date":"2025-10-13","close":175054.6875},{"date":"2025-10-14","close":175350.7188},{"date":"2025-10-15","close":177916.3438},{"date":"2025-10-16","close":182455.5312},{"date":"2025-10-17","close":182554.2031},{"date":"2025-10-20","close":182948.9219},{"date":"2025-10-21","close":183244.9531},{"date":"2025-10-22","close":188869.5938},{"date":"2025-10-23","close":186797.3594},{"date":"2025-10-24","close":197355.9062},{"date":"2025-10-27","close":198342.6875},{"date":"2025-10-28","close":198342.6875},{"date":"2025-10-29","close":200316.2344},{"date":"2025-10-30","close":193902.1719},{"date":"2025-10-31","close":182751.5625},{"date":"2025-11-03","close":182554.2031},{"date":"2025-11-04","close":199822.8438},{"date":"2025-11-05","close":192816.7188},{"date":"2025-11-06","close":197849.2969},{"date":"2025-11-07","close":191435.2188},{"date":"2025-11-10","close":195974.4062},{"date":"2025-11-11","close":197158.5469},{"date":"2025-11-12","close":204263.3594},{"date":"2025-11-13","close":212157.5938},{"date":"2025-11-14","close":198836.0781},{"date":"2025-11-17","close":199822.8438},{"date":"2025-11-18","close":195974.4062},{"date":"2025-11-19","close":195481.0156},{"date":"2025-11-20","close":197355.9062},{"date":"2025-11-21","close":195579.7031},{"date":"2025-11-24","close":195283.6719},{"date":"2025-11-25","close":196270.4375},{"date":"2025-11-26","close":197849.2969},{"date":"2025-11-27","close":196171.7656},{"date":"2025-11-28","close":194296.8906},{"date":"2025-12-01","close":191139.1875},{"date":"2025-12-02","close":193211.4219},{"date":"2025-12-03","close":197257.2188},{"date":"2025-12-04","close":195974.4062},{"date":"2025-12-05","close":196270.4375},{"date":"2025-12-08","close":194987.625},{"date":"2025-12-09","close":193902.1719},{"date":"2025-12-10","close":192027.2969},{"date":"2025-12-11","close":192619.3594},{"date":"2025-12-12","close":193310.1094},{"date":"2025-12-15","close":192224.6562},{"date":"2025-12-16","close":188474.8906},{"date":"2025-12-17","close":186896.0469},{"date":"2025-12-18","close":183146.2812},{"date":"2025-12-19","close":186501.3281},{"date":"2025-12-22","close":191237.875},{"date":"2025-12-23","close":188672.25},{"date":"2025-12-24","close":188968.2812},{"date":"2025-12-26","close":186600.0},{"date":"2025-12-29","close":184200.0},{"date":"2025-12-30","close":181600.0},{"date":"2026-01-02","close":179100.0},{"date":"2026-01-05","close":178800.0},{"date":"2026-01-06","close":178300.0},{"date":"2026-01-07","close":179300.0},{"date":"2026-01-08","close":179000.0},{"date":"2026-01-09","close":182900.0},{"date":"2026-01-12","close":189000.0},{"date":"2026-01-13","close":191100.0},{"date":"2026-01-14","close":195200.0},{"date":"2026-01-15","close":202000.0},{"date":"2026-01-16","close":201500.0},{"date":"2026-01-19","close":206500.0},{"date":"2026-01-20","close":207000.0},{"date":"2026-01-21","close":215500.0},{"date":"2026-01-22","close":217000.0},{"date":"2026-01-23","close":219500.0},{"date":"2026-01-26","close":228000.0},{"date":"2026-01-27","close":245000.0},{"date":"2026-01-28","close":266500.0},{"date":"2026-01-29","close":254500.0},{"date":"2026-01-30","close":237000.0},{"date":"2026-02-02","close":231000.0},{"date":"2026-02-03","close":261000.0},{"date":"2026-02-04","close":260000.0},{"date":"2026-02-05","close":251500.0},{"date":"2026-02-06","close":246000.0},{"date":"2026-02-09","close":257500.0},{"date":"2026-02-10","close":259500.0},{"date":"2026-02-11","close":260500.0},{"date":"2026-02-12","close":263000.0},{"date":"2026-02-13","close":257000.0},{"date":"2026-02-19","close":258000.0},{"date":"2026-02-20","close":254500.0},{"date":"2026-02-23","close":253500.0},{"date":"2026-02-24","close":254000.0},{"date":"2026-02-25","close":263500.0},{"date":"2026-02-26","close":258000.0},{"date":"2026-02-27","close":251000.0},{"date":"2026-03-03","close":230000.0},{"date":"2026-03-04","close":195300.0},{"date":"2026-03-05","close":209000.0},{"date":"2026-03-06","close":212000.0},{"date":"2026-03-09","close":197900.0},{"date":"2026-03-10","close":207000.0},{"date":"2026-03-11","close":217500.0},{"date":"2026-03-12","close":220000.0},{"date":"2026-03-13","close":218000.0},{"date":"2026-03-16","close":210000.0},{"date":"2026-03-17","close":219000.0},{"date":"2026-03-18","close":228000.0},{"date":"2026-03-19","close":221000.0},{"date":"2026-03-20","close":225500.0},{"date":"2026-03-23","close":218000.0},{"date":"2026-03-24","close":219500.0},{"date":"2026-03-25","close":224500.0},{"date":"2026-03-26","close":221500.0},{"date":"2026-03-27","close":226000.0},{"date":"2026-03-30","close":221500.0},{"date":"2026-03-31","close":220000.0},{"date":"2026-04-01","close":221500.0},{"date":"2026-04-02","close":207500.0},{"date":"2026-04-03","close":210500.0},{"date":"2026-04-06","close":209000.0},{"date":"2026-04-07","close":205500.0},{"date":"2026-04-08","close":212500.0},{"date":"2026-04-09","close":214000.0},{"date":"2026-04-10","close":213500.0},{"date":"2026-04-13","close":211500.0},{"date":"2026-04-14","close":216500.0},{"date":"2026-04-15","close":221500.0},{"date":"2026-04-16","close":223500.0},{"date":"2026-04-17","close":221500.0},{"date":"2026-04-20","close":219500.0},{"date":"2026-04-21","close":219500.0},{"date":"2026-04-22","close":234000.0},{"date":"2026-04-23","close":235500.0},{"date":"2026-04-24","close":238000.0},{"date":"2026-04-27","close":239000.0},{"date":"2026-04-28","close":264000.0},{"date":"2026-04-29","close":277500.0},{"date":"2026-04-30","close":269500.0},{"date":"2026-05-04","close":267000.0},{"date":"2026-05-06","close":258500.0},{"date":"2026-05-07","close":254000.0},{"date":"2026-05-08","close":257500.0},{"date":"2026-05-11","close":245000.0},{"date":"2026-05-12","close":235000.0},{"date":"2026-05-13","close":229500.0},{"date":"2026-05-14","close":239000.0},{"date":"2026-05-15","close":228000.0},{"date":"2026-05-18","close":226500.0},{"date":"2026-05-19","close":219500.0},{"date":"2026-05-20","close":211000.0},{"date":"2026-05-21","close":213500.0},{"date":"2026-05-22","close":227500.0},{"date":"2026-05-26","close":231500.0},{"date":"2026-05-27","close":216500.0},{"date":"2026-05-28","close":209500.0},{"date":"2026-05-29","close":210500.0},{"date":"2026-06-01","close":204500.0},{"date":"2026-06-02","close":197900.0},{"date":"2026-06-04","close":209000.0},{"date":"2026-06-05","close":198500.0},{"date":"2026-06-08","close":186900.0},{"date":"2026-06-09","close":191500.0},{"date":"2026-06-10","close":190200.0},{"date":"2026-06-11","close":194400.0},{"date":"2026-06-12","close":197900.0},{"date":"2026-06-15","close":206000.0},{"date":"2026-06-16","close":207000.0},{"date":"2026-06-17","close":204000.0},{"date":"2026-06-18","close":196100.0},{"date":"2026-06-19","close":188000.0},{"date":"2026-06-22","close":184500.0},{"date":"2026-06-23","close":170200.0},{"date":"2026-06-24","close":171100.0},{"date":"2026-06-25","close":166600.0},{"date":"2026-06-26","close":157600.0},{"date":"2026-06-29","close":171200.0},{"date":"2026-06-30","close":160100.0},{"date":"2026-07-01","close":164800.0},{"date":"2026-07-02","close":158100.0},{"date":"2026-07-03","close":159500.0},{"date":"2026-07-06","close":159200.0},{"date":"2026-07-07","close":156400.0},{"date":"2026-07-08","close":150200.0},{"date":"2026-07-09","close":148300.0},{"date":"2026-07-10","close":149200.0},{"date":"2026-07-13","close":145000.0},{"date":"2026-07-14","close":143000.0},{"date":"2026-07-15","close":147500.0},{"date":"2026-07-16","close":150500.0},{"date":"2026-07-20","close":143100.0},{"date":"2026-07-21","close":144400.0},{"date":"2026-07-22","close":146000.0},{"date":"2026-07-23","close":155400.0},{"date":"2026-07-24","close":155100.0},{"date":"2026-07-27","close":161200.0},{"date":"2026-07-28","close":152500.0},{"date":"2026-07-29","close":142200.0},{"date":"2026-07-30","close":147200.0},{"date":"2026-07-31","close":160800.0},{"date":"2026-08-03","close":160200.0},{"date":"2026-08-04","close":164800.0},{"date":"2026-08-05","close":175400.0},{"date":"2026-08-06","close":179200.0},{"date":"2026-08-07","close":183200.0},{"date":"2026-08-10","close":184100.0},{"date":"2026-08-11","close":183300.0},{"date":"2026-08-12","close":176600.0},{"date":"2026-08-13","close":172600.0},{"date":"2026-08-14","close":177700.0},{"date":"2026-08-18","close":170100.0},{"date":"2026-08-19","close":164600.0},{"date":"2026-08-20","close":166400.0},{"date":"2026-08-21","close":160600.0},{"date":"2026-08-24","close":165500.0},{"date":"2026-08-25","close":168100.0},{"date":"2026-08-26","close":171400.0},{"date":"2026-08-27","close":171400.0},{"date":"2026-08-28","close":178800.0},{"date":"2026-08-31","close":179800.0},{"date":"2026-09-01","close":176700.0},{"date":"2026-09-02","close":174200.0},{"date":"2026-09-03","close":175300.0},{"date":"2026-09-04","close":172800.0},{"date":"2026-09-07","close":172000.0},{"date":"2026-09-08","close":170800.0},{"date":"2026-09-09","close":172500.0},{"date":"2026-09-10","close":171600.0},{"date":"2026-09-11","close":172100.0},{"date":"2026-09-14","close":170900.0},{"date":"2026-09-15","close":168500.0},{"date":"2026-09-16","close":168700.0},{"date":"2026-09-17","close":169200.0},{"date":"2026-09-18","close":165900.0},{"date":"2026-09-21","close":162000.0},{"date":"2026-09-22","close":159500.0},{"date":"2026-09-23","close":159400.0},{"date":"2026-09-28","close":165900.0},{"date":"2026-09-29","close":161200.0},{"date":"2026-09-30","close":161400.0},{"date":"2026-10-01","close":161700.0},{"date":"2026-10-02","close":163200.0},{"date":"2026-10-06","close":164800.0},{"date":"2026-10-07","close":162100.0},{"date":"2026-10-08","close":162100.0},{"date":"2026-10-12","close":156100.0},{"date":"2026-10-13","close":158600.0},{"date":"2026-10-14","close":158600.0},{"date":"2026-10-15","close":149500.0},{"date":"2026-10-16","close":152400.0},{"date":"2026-10-19","close":157600.0},{"date":"2026-10-20","close":153400.0},{"date":"2026-10-21","close":152900.0},{"date":"2026-10-22","close":148000.0},{"date":"2026-10-23","close":142600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1527.0,"foreign_net":-526.0,"institution_net":-1001.0},{"date":"2026-10-21","retail_net":617.0,"foreign_net":-41.0,"institution_net":-576.0},{"date":"2026-10-20","retail_net":872.0,"foreign_net":144.0,"institution_net":-1016.0},{"date":"2026-10-19","retail_net":-3198.0,"foreign_net":2810.0,"institution_net":388.0},{"date":"2026-10-16","retail_net":-1846.0,"foreign_net":1938.0,"institution_net":-92.0},{"date":"2026-10-15","retail_net":1453.0,"foreign_net":-3890.0,"institution_net":2437.0},{"date":"2026-10-14","retail_net":-1774.0,"foreign_net":1937.0,"institution_net":-163.0},{"date":"2026-10-13","retail_net":-2183.0,"foreign_net":594.0,"institution_net":1589.0},{"date":"2026-10-12","retail_net":2920.0,"foreign_net":-4573.0,"institution_net":1653.0},{"date":"2026-10-08","retail_net":23.0,"foreign_net":-1637.0,"institution_net":1614.0},{"date":"2026-10-07","retail_net":954.0,"foreign_net":-92.0,"institution_net":-862.0},{"date":"2026-10-06","retail_net":-1566.0,"foreign_net":1361.0,"institution_net":205.0},{"date":"2026-10-02","retail_net":-38.0,"foreign_net":858.0,"institution_net":-820.0},{"date":"2026-10-01","retail_net":16.0,"foreign_net":-438.0,"institution_net":422.0},{"date":"2026-09-30","retail_net":-652.0,"foreign_net":277.0,"institution_net":375.0},{"date":"2026-09-29","retail_net":6703.0,"foreign_net":-5363.0,"institution_net":-1340.0},{"date":"2026-09-28","retail_net":-3307.0,"foreign_net":2285.0,"institution_net":1022.0},{"date":"2026-09-23","retail_net":602.0,"foreign_net":-387.0,"institution_net":-215.0},{"date":"2026-09-22","retail_net":3699.0,"foreign_net":-4957.0,"institution_net":1258.0},{"date":"2026-09-21","retail_net":849.0,"foreign_net":578.0,"institution_net":-1427.0},{"date":"2026-09-18","retail_net":5957.0,"foreign_net":-7803.0,"institution_net":1846.0},{"date":"2026-09-17","retail_net":-192.0,"foreign_net":-178.0,"institution_net":370.0},{"date":"2026-09-16","retail_net":86.0,"foreign_net":259.0,"institution_net":-345.0},{"date":"2026-09-15","retail_net":2133.0,"foreign_net":260.0,"institution_net":-2393.0},{"date":"2026-09-14","retail_net":-439.0,"foreign_net":379.0,"institution_net":60.0},{"date":"2026-09-11","retail_net":-59.0,"foreign_net":-840.0,"institution_net":899.0},{"date":"2026-09-10","retail_net":-1943.0,"foreign_net":1911.0,"institution_net":32.0},{"date":"2026-09-09","retail_net":-496.0,"foreign_net":664.0,"institution_net":-168.0},{"date":"2026-09-08","retail_net":-612.0,"foreign_net":-4110.0,"institution_net":4722.0},{"date":"2026-09-07","retail_net":789.0,"foreign_net":-1516.0,"institution_net":727.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":1527.0,"foreign_net":-526.0,"institution_net":-1001.0},"d3":{"retail_net":3016.0,"foreign_net":-423.0,"institution_net":-2593.0},"d7":{"retail_net":-2349.0,"foreign_net":2372.0,"institution_net":-23.0},"d14":{"retail_net":-2223.0,"foreign_net":-1555.0,"institution_net":3778.0},"d30":{"retail_net":10895.0,"foreign_net":-20096.0,"institution_net":9201.0}},"analysis":"최근 5일 외국인 순매수 4325.00, 기관 순매수 -2297.00. 30일 누적: 외국인 -2.01만, 기관 9201.00.","foreign_flow":4325.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2297.0},"insider_trades":[],"price_analysis":{"current":142000.0,"low_30d":142000.0,"support":145300.0,"high_30d":175000.0,"change_1d":-4.0,"change_7d":-9.8,"change_30d":-16.8,"resistance":171700.0,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.75,"per":35.47,"quarter":"2024-Q2"},{"pbr":2.94,"per":27.46,"quarter":"2024-Q3"},{"pbr":1.25,"per":9.87,"quarter":"2024-Q4"},{"pbr":1.27,"per":12.35,"quarter":"2025-Q1"},{"pbr":1.65,"per":24.5,"quarter":"2025-Q2"},{"pbr":1.4,"per":24.99,"quarter":"2025-Q3"},{"pbr":1.84,"per":51.97,"quarter":"2025-Q4"},{"pbr":2.02,"per":null,"quarter":"2026-Q1"},{"pbr":1.38,"per":25.89,"quarter":"2026-Q2"},{"pbr":0.65,"per":22.96,"quarter":"현재"}],"timeline":[{"close":359790.0625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":275553.5,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":172291.7031,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":171896.9844,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":205743.5312,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":177718.9844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":181600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":220000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":160100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.94,"pbr_5y_low":1.25,"per_5y_avg":26.56,"per_5y_low":9.87,"current_pbr":0.65,"current_per":22.96,"pbr_5y_high":3.75,"per_5y_high":51.97,"pbr_5y_median":1.65,"per_5y_median":25.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"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) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"TEXTILE MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 22.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"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":1.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.48,"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":13.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.66,"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":3.75,"per":35.47,"close":359790.0625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.94,"per":27.46,"close":275553.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.25,"per":9.87,"close":172291.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":12.35,"close":171896.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.65,"per":24.5,"close":205743.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.4,"per":24.99,"close":177718.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.84,"per":51.97,"close":181600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.02,"per":null,"close":220000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.38,"per":25.89,"close":160100.0,"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":"23.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"4.6%"}],"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":10087.9,"pbr":null,"per":null,"roa":0.010354075454595144,"roe":0.04636937068560308,"revenue":952698172430.0,"market_cap":null,"net_income":45193271407.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13989703870539627,"total_assets":4364780960423.0,"total_equity":974636289835.0,"profit_margin":0.04743713456668838,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77593421079.0,"operating_margin":0.08144596402561192},{"eps":-4830.0,"pbr":1.48,"per":null,"roa":0.0016103171132803933,"roe":0.007358640861935929,"revenue":829030788985.0,"market_cap":1196100000000.0,"net_income":6730552297.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09737690206999133,"total_assets":4179644022592.0,"total_equity":914646117847.0,"profit_margin":0.00811857941396888,"dividend_yield":0.94,"fiscal_quarter":"Q1","operating_income":34408892821.0,"operating_margin":0.04150496372170633},{"eps":1702.43,"pbr":null,"per":null,"roa":0.0019538798049053923,"roe":0.009227807263589141,"revenue":785453363388.0,"market_cap":null,"net_income":7626803302.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10333960479446598,"total_assets":3903414776514.0,"total_equity":826502232236.0,"profit_margin":0.009710065113353514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30266469741.0,"operating_margin":0.0385337578929545},{"eps":-775.43,"pbr":null,"per":null,"roa":-0.000900220455395993,"roe":-0.0032712122692921414,"revenue":800997099891.0,"market_cap":null,"net_income":-3473868449.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08608816793267243,"total_assets":3858908590865.0,"total_equity":1061951399978.0,"profit_margin":-0.004336930120561891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19316087277.0,"operating_margin":0.02411505270072581},{"eps":320.28,"pbr":null,"per":null,"roa":0.0003760178738150703,"roe":0.0013739705136756345,"revenue":843036715836.0,"market_cap":null,"net_income":1434824190.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12821727807882052,"total_assets":3815840389294.0,"total_equity":1044290380120.0,"profit_margin":0.0017019711752140618,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58740601299.0,"operating_margin":0.06967739387334951},{"eps":2246.81,"pbr":null,"per":null,"roa":0.002573441129576245,"roe":0.008875075372495793,"revenue":853557769744.0,"market_cap":null,"net_income":10065573567.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11128708523324612,"total_assets":3911328474282.0,"total_equity":1134139502431.0,"profit_margin":0.01179249246365466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":49109971721.0,"operating_margin":0.05753561558666277},{"eps":5319.95,"pbr":null,"per":null,"roa":0.0062377785803053405,"roe":0.020592995486718908,"revenue":804464913454.0,"market_cap":null,"net_income":23833086750.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12487660834911518,"total_assets":3820765107830.0,"total_equity":1157339482999.0,"profit_margin":0.029626011466021254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":45994546805.0,"operating_margin":0.057174086819424735},{"eps":510.07,"pbr":null,"per":null,"roa":0.0007047530986120558,"roe":0.0029106833495424443,"revenue":829449765763.0,"market_cap":null,"net_income":2285079648.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11076311001605715,"total_assets":3242383258052.0,"total_equity":785066382559.0,"profit_margin":0.002754934346021528,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44231691701.0,"operating_margin":0.05332654673826069},{"eps":5837.52,"pbr":null,"per":null,"roa":0.00798123786376642,"roe":0.032516134558343415,"revenue":840489038818.0,"market_cap":null,"net_income":26151782539.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13281412041968602,"total_assets":3276657454068.0,"total_equity":804270953304.0,"profit_margin":0.031114959661791522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65820776070.0,"operating_margin":0.07831247408361844},{"eps":5784.14,"pbr":null,"per":null,"roa":0.008069053067042965,"roe":0.033801832873651634,"revenue":836824094969.0,"market_cap":null,"net_income":25912642820.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12493757934978326,"total_assets":3211361061168.0,"total_equity":766604666583.0,"profit_margin":0.030965459737341727,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":63675214408.0,"operating_margin":0.07609151647379231},{"eps":-2097.69,"pbr":null,"per":null,"roa":-0.003096997359573483,"roe":-0.01252846910160291,"revenue":768154531500.0,"market_cap":null,"net_income":-9397536814.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11781854047553711,"total_assets":3034402591578.0,"total_equity":750094583607.0,"profit_margin":-0.012233914438607982,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20760098029.0,"operating_margin":0.027025939674483322},{"eps":618.8,"pbr":null,"per":null,"roa":0.0009005724851995368,"roe":0.00356668803534152,"revenue":783313390366.0,"market_cap":null,"net_income":2772210496.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09440855938699895,"total_assets":3078275809621.0,"total_equity":777250622575.0,"profit_margin":0.003539082224427053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35654622499.0,"operating_margin":0.045517698200385065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10142.77,"per":35.47,"date":"2024-06","close":359790.06,"source":"reported"},{"eps":10142.77,"per":29.28,"date":"2024-07","close":296969.56,"source":"reported"},{"eps":10142.77,"per":26.56,"date":"2024-08","close":269366.59,"source":"reported"},{"eps":10034.04,"per":27.46,"date":"2024-09","close":275553.5,"source":"reported"},{"eps":10034.04,"per":25.23,"date":"2024-10","close":253185.58,"source":"reported"},{"eps":10034.04,"per":16.01,"date":"2024-11","close":160668.16,"source":"reported"},{"eps":17451.68,"per":9.87,"date":"2024-12","close":172291.7,"source":"reported"},{"eps":17451.68,"per":9.96,"date":"2025-01","close":173771.88,"source":"reported"},{"eps":17451.68,"per":10.58,"date":"2025-02","close":184626.45,"source":"reported"},{"eps":13914.35,"per":12.35,"date":"2025-03","close":171896.98,"source":"reported"},{"eps":13914.35,"per":12.61,"date":"2025-04","close":175449.39,"source":"reported"},{"eps":13914.35,"per":14.12,"date":"2025-05","close":196467.8,"source":"reported"},{"eps":8397.11,"per":24.5,"date":"2025-06","close":205743.53,"source":"reported"},{"eps":8397.11,"per":23.22,"date":"2025-07","close":194987.62,"source":"reported"},{"eps":8397.11,"per":22.34,"date":"2025-08","close":187586.78,"source":"reported"},{"eps":7111.61,"per":24.99,"date":"2025-09","close":177718.98,"source":"reported"},{"eps":7111.61,"per":25.7,"date":"2025-10","close":182751.56,"source":"reported"},{"eps":7111.61,"per":27.32,"date":"2025-11","close":194296.89,"source":"reported"},{"eps":3494.09,"per":51.97,"date":"2025-12","close":181600.0,"source":"reported"},{"eps":3494.09,"per":67.83,"date":"2026-01","close":237000.0,"source":"reported"},{"eps":3494.09,"per":71.84,"date":"2026-02","close":251000.0,"source":"reported"},{"eps":6184.9,"per":25.89,"date":"2026-06","close":160100.0,"source":"reported"},{"eps":6184.9,"per":26.0,"date":"2026-07","close":160800.0,"source":"reported"},{"eps":6184.9,"per":29.07,"date":"2026-08","close":179800.0,"source":"reported"},{"eps":6184.9,"per":26.1,"date":"2026-09","close":161400.0,"source":"reported"},{"eps":6184.9,"per":23.06,"date":"2026-10","close":142600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.9,"std":15.21,"count":26,"current":23.06,"lower_1sd":11.69,"upper_1sd":42.11},"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":"HS효성첨단소재","phase":"above-fold","symbol_resolved":true}