{"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":"2026-10-23T09:40:58.135205+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.6,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-3.2,"direction":"higher_better","percentile":45}],"summary":"매출 +26.6%","percentile":59},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":68.7,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":53}],"summary":"RSI 69","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.63,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":66}},"signals":[],"summary":"한일시멘트(300720)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.24조. 현재가 16,860원, 전일 대비 -0.8%, 30일 +1.2%. PER 11.9배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 9.06만, 기관 순매수 5.51만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.91%","value_pct":5.91},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":70.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 70%로 적정","percentile":62},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.91},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":248.5593209218423,"grade":"A","trend":"상승","atr_14":449.2857142857143,"rsi_14":68.69565217391305,"sma_20":16469.0,"sma_60":15826.333333333334,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 68.7로 강세 구간입니다. MACD(248.56)가 시그널선(206.93)을 상회합니다(골든크로스). 현재가가 SMA20(16469)과 SMA60(15826) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 15643~17295 (현재 위치 74%).","bb_lower":15642.927363968518,"bb_upper":17295.07263603148,"macd_signal":206.92876853442021},"change_pct":-1.18,"chart_data":[{"date":"2024-10-23","open":12577,"high":12746,"low":12497,"close":12551,"volume":57832,"rsi_14":55.41,"sma_20":13829.5,"sma_60":14195.33,"sma_120":13863.42},{"date":"2024-10-24","open":12533,"high":12684,"low":12515,"close":12684,"volume":57992,"rsi_14":70.5,"sma_20":13850.5,"sma_60":14199.67,"sma_120":13877.25},{"date":"2024-10-25","open":12613,"high":12657,"low":12497,"close":12622,"volume":62401,"rsi_14":68.3,"sma_20":13857.5,"sma_60":14205.83,"sma_120":13888.92},{"date":"2024-10-28","open":12470,"high":12764,"low":12435,"close":12702,"volume":71390,"rsi_14":59.62,"sma_20":13891.0,"sma_60":14215.67,"sma_120":13900.58},{"date":"2024-10-29","open":12773,"high":12773,"low":12622,"close":12702,"volume":31591,"rsi_14":62.0,"sma_20":13921.0,"sma_60":14218.83,"sma_120":13909.83},{"date":"2024-10-30","open":12702,"high":12702,"low":12453,"close":12453,"volume":46084,"rsi_14":57.14,"sma_20":13931.5,"sma_60":14214.5,"sma_120":13917.08},{"date":"2024-10-31","open":12515,"high":12631,"low":12257,"close":12631,"volume":72971,"rsi_14":61.02,"sma_20":13952.5,"sma_60":14211.0,"sma_120":13926.08},{"date":"2024-11-01","open":12595,"high":12595,"low":12381,"close":12435,"volume":38604,"rsi_14":54.58,"sma_20":13992.0,"sma_60":14201.33,"sma_120":13935.92},{"date":"2024-11-04","open":12462,"high":12506,"low":12292,"close":12488,"volume":58232,"rsi_14":55.64,"sma_20":14033.0,"sma_60":14190.83,"sma_120":13944.67},{"date":"2024-11-05","open":12399,"high":12479,"low":12328,"close":12399,"volume":67497,"rsi_14":43.12,"sma_20":14036.0,"sma_60":14187.67,"sma_120":13953.5},{"date":"2024-11-06","open":12408,"high":12675,"low":12364,"close":12622,"volume":86554,"rsi_14":54.09,"sma_20":14055.5,"sma_60":14206.33,"sma_120":13963.67},{"date":"2024-11-07","open":12497,"high":12835,"low":12390,"close":12729,"volume":106367,"rsi_14":54.09,"sma_20":14086.5,"sma_60":14226.0,"sma_120":13974.67},{"date":"2024-11-08","open":12791,"high":12809,"low":12292,"close":12462,"volume":132240,"rsi_14":39.91,"sma_20":14103.0,"sma_60":14233.17,"sma_120":13982.08},{"date":"2024-11-11","open":12346,"high":12506,"low":11954,"close":12177,"volume":155124,"rsi_14":39.73,"sma_20":14100.0,"sma_60":14227.5,"sma_120":13987.5},{"date":"2024-11-12","open":12097,"high":12337,"low":11981,"close":12025,"volume":119408,"rsi_14":37.34,"sma_20":14088.5,"sma_60":14210.33,"sma_120":13982.17},{"date":"2024-11-13","open":12016,"high":12079,"low":11554,"close":11607,"volume":174011,"rsi_14":27.17,"sma_20":14029.0,"sma_60":14181.83,"sma_120":13972.75},{"date":"2024-11-14","open":11714,"high":12070,"low":11616,"close":12034,"volume":165852,"rsi_14":39.22,"sma_20":14005.0,"sma_60":14168.0,"sma_120":13964.67},{"date":"2024-11-15","open":12105,"high":12337,"low":11910,"close":12025,"volume":154032,"rsi_14":37.25,"sma_20":13974.5,"sma_60":14154.67,"sma_120":13959.75},{"date":"2024-11-18","open":11972,"high":12355,"low":11883,"close":12319,"volume":119768,"rsi_14":43.5,"sma_20":13944.5,"sma_60":14148.0,"sma_120":13958.17},{"date":"2024-11-19","open":12257,"high":12408,"low":12239,"close":12319,"volume":47538,"rsi_14":47.52,"sma_20":13930.0,"sma_60":14138.67,"sma_120":13958.58},{"date":"2024-11-20","open":12212,"high":12399,"low":12212,"close":12212,"volume":47182,"rsi_14":42.03,"sma_20":13911.0,"sma_60":14127.33,"sma_120":13960.42},{"date":"2024-11-21","open":12212,"high":12372,"low":12025,"close":12061,"volume":106950,"rsi_14":42.76,"sma_20":13876.0,"sma_60":14101.33,"sma_120":13961.75},{"date":"2024-11-22","open":12088,"high":12408,"low":12079,"close":12301,"volume":149702,"rsi_14":46.62,"sma_20":13858.0,"sma_60":14084.67,"sma_120":13965.0},{"date":"2024-11-25","open":12283,"high":12551,"low":12186,"close":12488,"volume":123786,"rsi_14":51.55,"sma_20":13846.0,"sma_60":14060.17,"sma_120":13969.92},{"date":"2024-11-26","open":12364,"high":12826,"low":12292,"close":12764,"volume":118553,"rsi_14":52.44,"sma_20":13849.5,"sma_60":14043.33,"sma_120":13979.33},{"date":"2024-11-27","open":12826,"high":13209,"low":12729,"close":12889,"volume":194969,"rsi_14":52.73,"sma_20":13874.0,"sma_60":14030.5,"sma_120":13984.42},{"date":"2024-11-28","open":12933,"high":13138,"low":12871,"close":13129,"volume":116797,"rsi_14":61.47,"sma_20":13902.0,"sma_60":14028.0,"sma_120":13995.0},{"date":"2024-11-29","open":13120,"high":13120,"low":12782,"close":12809,"volume":96789,"rsi_14":60.73,"sma_20":13923.0,"sma_60":14018.83,"sma_120":14004.08},{"date":"2024-12-02","open":12862,"high":12889,"low":12568,"close":12818,"volume":76694,"rsi_14":64.13,"sma_20":13941.5,"sma_60":14012.5,"sma_120":14008.33},{"date":"2024-12-03","open":12889,"high":13147,"low":12826,"close":13049,"volume":100966,"rsi_14":77.55,"sma_20":13978.0,"sma_60":14015.0,"sma_120":14016.67},{"date":"2024-12-04","open":12978,"high":13111,"low":12773,"close":12862,"volume":99973,"rsi_14":67.42,"sma_20":13991.5,"sma_60":14011.67,"sma_120":14023.5},{"date":"2024-12-05","open":12862,"high":12942,"low":12729,"close":12862,"volume":57049,"rsi_14":67.67,"sma_20":13999.0,"sma_60":14012.33,"sma_120":14032.67},{"date":"2024-12-06","open":12915,"high":12915,"low":12488,"close":12631,"volume":106375,"rsi_14":56.76,"sma_20":14008.5,"sma_60":14004.5,"sma_120":14040.67},{"date":"2024-12-09","open":12577,"high":12577,"low":11954,"close":11954,"volume":141471,"rsi_14":43.88,"sma_20":13996.0,"sma_60":13989.83,"sma_120":14035.0},{"date":"2024-12-10","open":12070,"high":12390,"low":12016,"close":12381,"volume":65420,"rsi_14":52.56,"sma_20":14016.0,"sma_60":13985.17,"sma_120":14035.92},{"date":"2024-12-11","open":12417,"high":12800,"low":12283,"close":12773,"volume":93895,"rsi_14":60.05,"sma_20":14081.5,"sma_60":13986.33,"sma_120":14038.42},{"date":"2024-12-12","open":12871,"high":13227,"low":12782,"close":12969,"volume":184349,"rsi_14":59.54,"sma_20":14134.0,"sma_60":13994.0,"sma_120":14044.67},{"date":"2024-12-13","open":12907,"high":13191,"low":12907,"close":13182,"volume":72234,"rsi_14":59.85,"sma_20":14199.0,"sma_60":14003.67,"sma_120":14054.58},{"date":"2024-12-16","open":13218,"high":13352,"low":13058,"close":13174,"volume":109741,"rsi_14":56.28,"sma_20":14247.0,"sma_60":14012.17,"sma_120":14063.17},{"date":"2024-12-17","open":13325,"high":14099,"low":13325,"close":13921,"volume":350884,"rsi_14":63.3,"sma_20":14337.0,"sma_60":14032.83,"sma_120":14079.42},{"date":"2024-12-18","open":14037,"high":14242,"low":13814,"close":14153,"volume":169273,"rsi_14":63.22,"sma_20":14446.0,"sma_60":14062.17,"sma_120":14097.75},{"date":"2024-12-19","open":13975,"high":14206,"low":13841,"close":14153,"volume":122691,"rsi_14":68.92,"sma_20":14563.5,"sma_60":14096.67,"sma_120":14117.08},{"date":"2024-12-20","open":14179,"high":14616,"low":14144,"close":14616,"volume":323156,"rsi_14":72.44,"sma_20":14693.5,"sma_60":14136.33,"sma_120":14143.0},{"date":"2024-12-23","open":14598,"high":14687,"low":13939,"close":14598,"volume":263605,"rsi_14":70.42,"sma_20":14812.0,"sma_60":14183.0,"sma_120":14169.0},{"date":"2024-12-24","open":14598,"high":14802,"low":14260,"close":14598,"volume":165794,"rsi_14":74.07,"sma_20":14915.0,"sma_60":14228.5,"sma_120":14194.0},{"date":"2024-12-26","open":14598,"high":14678,"low":14260,"close":14544,"volume":260699,"rsi_14":72.99,"sma_20":15008.0,"sma_60":14271.17,"sma_120":14218.33},{"date":"2024-12-27","open":14791,"high":14791,"low":13691,"close":13909,"volume":316965,"rsi_14":54.35,"sma_20":15004.0,"sma_60":14286.17,"sma_120":14228.92},{"date":"2024-12-30","open":14165,"high":14165,"low":13663,"close":13767,"volume":114113,"rsi_14":61.1,"sma_20":15010.5,"sma_60":14308.5,"sma_120":14237.17},{"date":"2025-01-02","open":13767,"high":13824,"low":13587,"close":13663,"volume":95011,"rsi_14":55.51,"sma_20":15011.0,"sma_60":14328.5,"sma_120":14244.33},{"date":"2025-01-03","open":13682,"high":14118,"low":13672,"close":13994,"volume":91971,"rsi_14":54.61,"sma_20":15016.0,"sma_60":14343.33,"sma_120":14256.25},{"date":"2025-01-06","open":14175,"high":14184,"low":13738,"close":13795,"volume":85864,"rsi_14":49.77,"sma_20":15021.0,"sma_60":14356.0,"sma_120":14266.17},{"date":"2025-01-07","open":13795,"high":14118,"low":13776,"close":13975,"volume":91124,"rsi_14":49.2,"sma_20":15035.5,"sma_60":14373.67,"sma_120":14277.58},{"date":"2025-01-08","open":13975,"high":14326,"low":13890,"close":14137,"volume":85297,"rsi_14":51.21,"sma_20":15071.5,"sma_60":14394.33,"sma_120":14289.0},{"date":"2025-01-09","open":14137,"high":14317,"low":13852,"close":13852,"volume":87705,"rsi_14":37.16,"sma_20":15130.5,"sma_60":14408.83,"sma_120":14298.5},{"date":"2025-01-10","open":13795,"high":14611,"low":13795,"close":14506,"volume":135941,"rsi_14":43.24,"sma_20":15200.0,"sma_60":14434.83,"sma_120":14314.92},{"date":"2025-01-13","open":14506,"high":14886,"low":14506,"close":14838,"volume":96665,"rsi_14":47.39,"sma_20":15265.0,"sma_60":14458.5,"sma_120":14330.58},{"date":"2025-01-14","open":15028,"high":15360,"low":14184,"close":14355,"volume":215035,"rsi_14":36.61,"sma_20":15293.5,"sma_60":14477.5,"sma_120":14339.5},{"date":"2025-01-15","open":14459,"high":14980,"low":14374,"close":14772,"volume":100959,"rsi_14":42.12,"sma_20":15332.0,"sma_60":14501.83,"sma_120":14349.42},{"date":"2025-01-16","open":15066,"high":15094,"low":14715,"close":14943,"volume":62126,"rsi_14":44.05,"sma_20":15380.0,"sma_60":14523.83,"sma_120":14359.33},{"date":"2025-01-17","open":14800,"high":14990,"low":14630,"close":14715,"volume":49510,"rsi_14":42.63,"sma_20":15374.0,"sma_60":14547.0,"sma_120":14370.5},{"date":"2025-01-20","open":14715,"high":14838,"low":14601,"close":14800,"volume":59964,"rsi_14":61.81,"sma_20":15359.5,"sma_60":14572.17,"sma_120":14383.75},{"date":"2025-01-21","open":14838,"high":15028,"low":14734,"close":14829,"volume":68399,"rsi_14":64.51,"sma_20":15346.5,"sma_60":14595.33,"sma_120":14397.5},{"date":"2025-01-22","open":14876,"high":14924,"low":14601,"close":14743,"volume":59495,"rsi_14":64.84,"sma_20":15303.0,"sma_60":14618.17,"sma_120":14412.0},{"date":"2025-01-23","open":14895,"high":14895,"low":14497,"close":14497,"volume":58327,"rsi_14":57.07,"sma_20":15247.5,"sma_60":14635.17,"sma_120":14425.42},{"date":"2025-01-24","open":14506,"high":14696,"low":14412,"close":14696,"volume":32459,"rsi_14":62.67,"sma_20":15202.5,"sma_60":14655.67,"sma_120":14437.25},{"date":"2025-01-31","open":14924,"high":15075,"low":14516,"close":14592,"volume":41583,"rsi_14":58.86,"sma_20":15155.0,"sma_60":14679.0,"sma_120":14446.75},{"date":"2025-02-03","open":14317,"high":14525,"low":14099,"close":14326,"volume":89983,"rsi_14":52.65,"sma_20":15177.0,"sma_60":14694.33,"sma_120":14452.67},{"date":"2025-02-04","open":14478,"high":14819,"low":14326,"close":14497,"volume":60830,"rsi_14":59.29,"sma_20":15215.5,"sma_60":14716.33,"sma_120":14458.83},{"date":"2025-02-05","open":14506,"high":14743,"low":14165,"close":14165,"volume":38016,"rsi_14":44.58,"sma_20":15242.0,"sma_60":14731.5,"sma_120":14461.17},{"date":"2025-02-06","open":14184,"high":14687,"low":14184,"close":14374,"volume":59117,"rsi_14":42.32,"sma_20":15262.0,"sma_60":14752.0,"sma_120":14469.83},{"date":"2025-02-07","open":14260,"high":14525,"low":14184,"close":14383,"volume":50909,"rsi_14":50.56,"sma_20":15293.0,"sma_60":14768.5,"sma_120":14487.42},{"date":"2025-02-10","open":14355,"high":14412,"low":14146,"close":14260,"volume":37227,"rsi_14":38.66,"sma_20":15308.0,"sma_60":14780.83,"sma_120":14503.42},{"date":"2025-02-11","open":14231,"high":14345,"low":13919,"close":14165,"volume":52743,"rsi_14":32.17,"sma_20":15309.5,"sma_60":14796.5,"sma_120":14514.83},{"date":"2025-02-12","open":14222,"high":14364,"low":14042,"close":14042,"volume":41802,"rsi_14":33.79,"sma_20":15319.5,"sma_60":14815.33,"sma_120":14521.42},{"date":"2025-02-13","open":14213,"high":15066,"low":14156,"close":14962,"volume":136542,"rsi_14":52.77,"sma_20":15343.5,"sma_60":14853.17,"sma_120":14531.75},{"date":"2025-02-14","open":15265,"high":15625,"low":15170,"close":15426,"volume":193488,"rsi_14":58.92,"sma_20":15374.5,"sma_60":14907.0,"sma_120":14544.42},{"date":"2025-02-17","open":15426,"high":15644,"low":15085,"close":15189,"volume":79185,"rsi_14":56.37,"sma_20":15418.5,"sma_60":14948.67,"sma_120":14558.33},{"date":"2025-02-18","open":15208,"high":15483,"low":14980,"close":15360,"volume":83933,"rsi_14":62.6,"sma_20":15449.5,"sma_60":14993.5,"sma_120":14574.08},{"date":"2025-02-19","open":15360,"high":15407,"low":14791,"close":15123,"volume":80488,"rsi_14":56.16,"sma_20":15459.0,"sma_60":15028.67,"sma_120":14588.33},{"date":"2025-02-20","open":14980,"high":15312,"low":14886,"close":15189,"volume":48446,"rsi_14":58.73,"sma_20":15484.0,"sma_60":15065.0,"sma_120":14601.83},{"date":"2025-02-21","open":15142,"high":15360,"low":15075,"close":15094,"volume":37230,"rsi_14":61.81,"sma_20":15499.5,"sma_60":15101.67,"sma_120":14614.5},{"date":"2025-02-24","open":15047,"high":15104,"low":14933,"close":15009,"volume":37066,"rsi_14":58.08,"sma_20":15509.0,"sma_60":15139.67,"sma_120":14620.5},{"date":"2025-02-25","open":14886,"high":15312,"low":14886,"close":15085,"volume":65676,"rsi_14":65.8,"sma_20":15527.0,"sma_60":15174.5,"sma_120":14629.58},{"date":"2025-02-26","open":15208,"high":15824,"low":15056,"close":15189,"volume":162247,"rsi_14":64.53,"sma_20":15563.5,"sma_60":15207.67,"sma_120":14633.92},{"date":"2025-02-27","open":15189,"high":15265,"low":14819,"close":15018,"volume":110799,"rsi_14":60.7,"sma_20":15580.5,"sma_60":15232.67,"sma_120":14638.0},{"date":"2025-02-28","open":14999,"high":15322,"low":14829,"close":14848,"volume":102579,"rsi_14":59.75,"sma_20":15594.0,"sma_60":15252.33,"sma_120":14641.42},{"date":"2025-03-04","open":14706,"high":14886,"low":14601,"close":14649,"volume":61073,"rsi_14":57.75,"sma_20":15611.0,"sma_60":15264.0,"sma_120":14646.0},{"date":"2025-03-05","open":14772,"high":15227,"low":14772,"close":14990,"volume":85432,"rsi_14":64.2,"sma_20":15637.0,"sma_60":15287.67,"sma_120":14653.25},{"date":"2025-03-06","open":15199,"high":15549,"low":15047,"close":15511,"volume":95179,"rsi_14":59.35,"sma_20":15708.0,"sma_60":15320.33,"sma_120":14666.42},{"date":"2025-03-07","open":15502,"high":15853,"low":15360,"close":15360,"volume":115691,"rsi_14":48.74,"sma_20":15760.0,"sma_60":15346.0,"sma_120":14680.5},{"date":"2025-03-10","open":15360,"high":15701,"low":15331,"close":15331,"volume":92334,"rsi_14":52.94,"sma_20":15810.0,"sma_60":15374.67,"sma_120":14693.17},{"date":"2025-03-11","open":15180,"high":15568,"low":15104,"close":15502,"volume":122858,"rsi_14":52.94,"sma_20":15875.5,"sma_60":15406.33,"sma_120":14709.33},{"date":"2025-03-12","open":15502,"high":16071,"low":15445,"close":15644,"volume":150754,"rsi_14":61.22,"sma_20":15953.5,"sma_60":15444.83,"sma_120":14724.67},{"date":"2025-03-13","open":15654,"high":16023,"low":15654,"close":15881,"volume":119030,"rsi_14":63.88,"sma_20":16050.5,"sma_60":15500.17,"sma_120":14745.0},{"date":"2025-03-14","open":15976,"high":16014,"low":15369,"close":15530,"volume":103116,"rsi_14":57.93,"sma_20":16080.5,"sma_60":15541.33,"sma_120":14763.25},{"date":"2025-03-17","open":15483,"high":15805,"low":15426,"close":15720,"volume":72503,"rsi_14":62.46,"sma_20":16096.0,"sma_60":15578.5,"sma_120":14782.42},{"date":"2025-03-18","open":15739,"high":15872,"low":15606,"close":15654,"volume":56176,"rsi_14":60.0,"sma_20":16120.5,"sma_60":15610.83,"sma_120":14802.42},{"date":"2025-03-19","open":15568,"high":16033,"low":15568,"close":15872,"volume":89580,"rsi_14":61.54,"sma_20":16147.5,"sma_60":15643.0,"sma_120":14823.33},{"date":"2025-03-20","open":15872,"high":16213,"low":15706,"close":15929,"volume":110213,"rsi_14":66.0,"sma_20":16190.0,"sma_60":15676.33,"sma_120":14844.25},{"date":"2025-03-21","open":15881,"high":16128,"low":15786,"close":16061,"volume":88068,"rsi_14":71.62,"sma_20":16236.0,"sma_60":15698.0,"sma_120":14865.42},{"date":"2025-03-24","open":15910,"high":16118,"low":15748,"close":15767,"volume":52422,"rsi_14":69.28,"sma_20":16271.5,"sma_60":15710.17,"sma_120":14886.17},{"date":"2025-03-25","open":15739,"high":15891,"low":15436,"close":15692,"volume":64618,"rsi_14":63.31,"sma_20":16307.5,"sma_60":15721.0,"sma_120":14908.83},{"date":"2025-03-26","open":15692,"high":15995,"low":15692,"close":15701,"volume":38687,"rsi_14":54.46,"sma_20":16340.0,"sma_60":15723.33,"sma_120":14929.83},{"date":"2025-03-27","open":15701,"high":15919,"low":15578,"close":15578,"volume":36766,"rsi_14":55.2,"sma_20":16360.5,"sma_60":15723.83,"sma_120":14953.42},{"date":"2025-03-28","open":15862,"high":15872,"low":15369,"close":15530,"volume":43786,"rsi_14":54.71,"sma_20":16387.5,"sma_60":15723.5,"sma_120":14976.0},{"date":"2025-03-31","open":15436,"high":15492,"low":14753,"close":15047,"volume":74150,"rsi_14":40.62,"sma_20":16398.0,"sma_60":15715.67,"sma_120":14993.42},{"date":"2025-04-01","open":15047,"high":15142,"low":14857,"close":15018,"volume":47902,"rsi_14":36.48,"sma_20":16417.5,"sma_60":15735.17,"sma_120":15010.67},{"date":"2025-04-02","open":14999,"high":15028,"low":14781,"close":14886,"volume":36628,"rsi_14":27.47,"sma_20":16412.0,"sma_60":15754.83,"sma_120":15031.67},{"date":"2025-04-03","open":14725,"high":14971,"low":14032,"close":14857,"volume":63961,"rsi_14":32.16,"sma_20":16377.5,"sma_60":15775.83,"sma_120":15052.17},{"date":"2025-04-04","open":14876,"high":15218,"low":14743,"close":14999,"volume":82094,"rsi_14":30.41,"sma_20":16358.5,"sma_60":15793.5,"sma_120":15068.42},{"date":"2025-04-07","open":14412,"high":14829,"low":14241,"close":14431,"volume":64773,"rsi_14":23.89,"sma_20":16311.0,"sma_60":15804.67,"sma_120":15080.33},{"date":"2025-04-08","open":14582,"high":14838,"low":14402,"close":14725,"volume":40992,"rsi_14":26.27,"sma_20":16270.0,"sma_60":15817.83,"sma_120":15095.75},{"date":"2025-04-09","open":14431,"high":14649,"low":14023,"close":14231,"volume":71850,"rsi_14":20.27,"sma_20":16195.5,"sma_60":15819.5,"sma_120":15106.92},{"date":"2025-04-10","open":14696,"high":14895,"low":14383,"close":14895,"volume":47346,"rsi_14":32.77,"sma_20":16143.5,"sma_60":15837.83,"sma_120":15123.33},{"date":"2025-04-11","open":14867,"high":15170,"low":14412,"close":15094,"volume":59337,"rsi_14":39.77,"sma_20":16120.5,"sma_60":15848.17,"sma_120":15141.5},{"date":"2025-04-14","open":15009,"high":15161,"low":14886,"close":15028,"volume":35446,"rsi_14":39.88,"sma_20":16084.0,"sma_60":15851.5,"sma_120":15155.0},{"date":"2025-04-15","open":15142,"high":15218,"low":14999,"close":15104,"volume":31443,"rsi_14":41.08,"sma_20":16055.0,"sma_60":15864.67,"sma_120":15171.08},{"date":"2025-04-16","open":15293,"high":15312,"low":14886,"close":15085,"volume":62995,"rsi_14":42.4,"sma_20":16013.5,"sma_60":15870.17,"sma_120":15186.0},{"date":"2025-04-17","open":15265,"high":15265,"low":15037,"close":15132,"volume":41237,"rsi_14":43.86,"sma_20":15971.5,"sma_60":15873.5,"sma_120":15198.67},{"date":"2025-04-18","open":15132,"high":15407,"low":14980,"close":15236,"volume":79403,"rsi_14":53.31,"sma_20":15928.0,"sma_60":15882.67,"sma_120":15214.83},{"date":"2025-04-21","open":15417,"high":15995,"low":15265,"close":15834,"volume":71894,"rsi_14":61.88,"sma_20":15931.5,"sma_60":15900.83,"sma_120":15236.5},{"date":"2025-04-22","open":17920,"high":17920,"low":15805,"close":15929,"volume":394024,"rsi_14":65.36,"sma_20":15944.0,"sma_60":15920.17,"sma_120":15257.75},{"date":"2025-04-23","open":15881,"high":16118,"low":15635,"close":16099,"volume":93098,"rsi_14":67.56,"sma_20":15965.0,"sma_60":15944.0,"sma_120":15281.08},{"date":"2025-04-24","open":16080,"high":16279,"low":15891,"close":16099,"volume":59386,"rsi_14":66.2,"sma_20":15992.5,"sma_60":15972.17,"sma_120":15303.67},{"date":"2025-04-25","open":16185,"high":16327,"low":16166,"close":16166,"volume":54860,"rsi_14":80.0,"sma_20":16026.0,"sma_60":15998.0,"sma_120":15326.83},{"date":"2025-04-28","open":16232,"high":16886,"low":16232,"close":16716,"volume":199118,"rsi_14":81.63,"sma_20":16114.0,"sma_60":16035.33,"sma_120":15357.17},{"date":"2025-04-29","open":17000,"high":17351,"low":16678,"close":17303,"volume":129315,"rsi_14":97.37,"sma_20":16234.5,"sma_60":16087.67,"sma_120":15391.0},{"date":"2025-04-30","open":17303,"high":17303,"low":16706,"close":17066,"volume":101849,"rsi_14":88.55,"sma_20":16349.5,"sma_60":16132.83,"sma_120":15424.58},{"date":"2025-05-02","open":16905,"high":17370,"low":16592,"close":17152,"volume":76406,"rsi_14":88.07,"sma_20":16470.5,"sma_60":16185.33,"sma_120":15458.42},{"date":"2025-05-07","open":17303,"high":17389,"low":16630,"close":16782,"volume":156166,"rsi_14":79.18,"sma_20":16564.5,"sma_60":16227.67,"sma_120":15489.83},{"date":"2025-05-08","open":17028,"high":17446,"low":16867,"close":16943,"volume":130929,"rsi_14":79.75,"sma_20":16697.0,"sma_60":16272.67,"sma_120":15520.58},{"date":"2025-05-09","open":16943,"high":17228,"low":16554,"close":16592,"volume":100478,"rsi_14":72.02,"sma_20":16795.5,"sma_60":16313.67,"sma_120":15547.25},{"date":"2025-05-12","open":16592,"high":17265,"low":16592,"close":17265,"volume":83827,"rsi_14":76.35,"sma_20":16955.5,"sma_60":16368.17,"sma_120":15582.33},{"date":"2025-05-13","open":17161,"high":17247,"low":16716,"close":17085,"volume":70582,"rsi_14":72.41,"sma_20":17071.0,"sma_60":16421.67,"sma_120":15618.5},{"date":"2025-05-14","open":17247,"high":17427,"low":17000,"close":17313,"volume":97610,"rsi_14":69.7,"sma_20":17188.0,"sma_60":16463.0,"sma_120":15658.08},{"date":"2025-05-15","open":17161,"high":17398,"low":16791,"close":17104,"volume":68909,"rsi_14":65.2,"sma_20":17297.5,"sma_60":16492.5,"sma_120":15699.75},{"date":"2025-05-16","open":17085,"high":17133,"low":15805,"close":16156,"volume":126261,"rsi_14":50.61,"sma_20":17353.0,"sma_60":16509.5,"sma_120":15729.08},{"date":"2025-05-19","open":16014,"high":16450,"low":15843,"close":16099,"volume":82289,"rsi_14":50.0,"sma_20":17406.5,"sma_60":16522.5,"sma_120":15758.0},{"date":"2025-05-20","open":16194,"high":16422,"low":16023,"close":16042,"volume":56967,"rsi_14":48.69,"sma_20":17454.5,"sma_60":16538.67,"sma_120":15783.67},{"date":"2025-05-21","open":16042,"high":16450,"low":16033,"close":16185,"volume":38738,"rsi_14":43.81,"sma_20":17504.5,"sma_60":16556.17,"sma_120":15810.58},{"date":"2025-05-22","open":16023,"high":16298,"low":15777,"close":16194,"volume":65123,"rsi_14":35.04,"sma_20":17523.5,"sma_60":16575.5,"sma_120":15838.58},{"date":"2025-05-23","open":16118,"high":16905,"low":16118,"close":16896,"volume":95759,"rsi_14":47.95,"sma_20":17574.5,"sma_60":16608.67,"sma_120":15874.17},{"date":"2025-05-26","open":16972,"high":17692,"low":16772,"close":17635,"volume":182198,"rsi_14":55.01,"sma_20":17655.5,"sma_60":16653.5,"sma_120":15914.0},{"date":"2025-05-27","open":17635,"high":17948,"low":17484,"close":17920,"volume":120992,"rsi_14":62.0,"sma_20":17751.5,"sma_60":16701.5,"sma_120":15954.58},{"date":"2025-05-28","open":17920,"high":17986,"low":17218,"close":17588,"volume":153317,"rsi_14":56.56,"sma_20":17826.5,"sma_60":16746.67,"sma_120":15989.67},{"date":"2025-05-29","open":17417,"high":17891,"low":17417,"close":17559,"volume":60098,"rsi_14":60.54,"sma_20":17871.0,"sma_60":16794.33,"sma_120":16023.33},{"date":"2025-05-30","open":17569,"high":17958,"low":17313,"close":17436,"volume":66563,"rsi_14":52.11,"sma_20":17878.0,"sma_60":16843.33,"sma_120":16053.67},{"date":"2025-06-02","open":17256,"high":17626,"low":17085,"close":17123,"volume":70324,"rsi_14":50.45,"sma_20":17881.0,"sma_60":16880.83,"sma_120":16084.25},{"date":"2025-06-04","open":17427,"high":17958,"low":17294,"close":17863,"volume":101586,"rsi_14":55.87,"sma_20":17918.5,"sma_60":16922.17,"sma_120":16121.25},{"date":"2025-06-05","open":17977,"high":18204,"low":17730,"close":17872,"volume":72065,"rsi_14":58.56,"sma_20":17976.0,"sma_60":16966.33,"sma_120":16156.17},{"date":"2025-06-09","open":17872,"high":18176,"low":17635,"close":17711,"volume":86721,"rsi_14":71.03,"sma_20":18016.5,"sma_60":17008.17,"sma_120":16191.42},{"date":"2025-06-10","open":17815,"high":18271,"low":17796,"close":18033,"volume":95153,"rsi_14":74.4,"sma_20":18092.5,"sma_60":17052.67,"sma_120":16229.5},{"date":"2025-06-11","open":18109,"high":18109,"low":17540,"close":17863,"volume":68802,"rsi_14":72.33,"sma_20":18124.0,"sma_60":17091.67,"sma_120":16268.25},{"date":"2025-06-12","open":17863,"high":18451,"low":17683,"close":17882,"volume":291292,"rsi_14":71.46,"sma_20":18166.0,"sma_60":17126.83,"sma_120":16313.5},{"date":"2025-06-13","open":17863,"high":18062,"low":17066,"close":17465,"volume":179454,"rsi_14":64.57,"sma_20":18174.0,"sma_60":17160.83,"sma_120":16351.08},{"date":"2025-06-16","open":17635,"high":17768,"low":17284,"close":17607,"volume":67523,"rsi_14":59.35,"sma_20":18200.5,"sma_60":17194.0,"sma_120":16386.25},{"date":"2025-06-17","open":17540,"high":17901,"low":17218,"close":17408,"volume":84157,"rsi_14":46.51,"sma_20":18266.5,"sma_60":17224.83,"sma_120":16417.83},{"date":"2025-06-18","open":17265,"high":17740,"low":17076,"close":17322,"volume":80233,"rsi_14":40.25,"sma_20":18331.0,"sma_60":17250.33,"sma_120":16446.67},{"date":"2025-06-19","open":17171,"high":17616,"low":17161,"close":17370,"volume":62391,"rsi_14":46.08,"sma_20":18401.0,"sma_60":17275.67,"sma_120":16476.0},{"date":"2025-06-20","open":17408,"high":17417,"low":16924,"close":16991,"volume":82892,"rsi_14":40.91,"sma_20":18443.5,"sma_60":17292.0,"sma_120":16495.0},{"date":"2025-06-23","open":16991,"high":17218,"low":16498,"close":16621,"volume":125944,"rsi_14":37.92,"sma_20":18466.0,"sma_60":17307.0,"sma_120":16508.58},{"date":"2025-06-24","open":17047,"high":17645,"low":16972,"close":17332,"volume":138264,"rsi_14":52.76,"sma_20":18489.0,"sma_60":17335.83,"sma_120":16528.42},{"date":"2025-06-25","open":17503,"high":17664,"low":17190,"close":17436,"volume":88315,"rsi_14":43.2,"sma_20":18478.5,"sma_60":17366.33,"sma_120":16544.83},{"date":"2025-06-26","open":17303,"high":17512,"low":16953,"close":17474,"volume":95398,"rsi_14":43.71,"sma_20":18455.0,"sma_60":17399.67,"sma_120":16561.75},{"date":"2025-06-27","open":17645,"high":17730,"low":17209,"close":17379,"volume":71424,"rsi_14":44.65,"sma_20":18444.0,"sma_60":17432.17,"sma_120":16577.83},{"date":"2025-06-30","open":17379,"high":17664,"low":17370,"close":17645,"volume":54167,"rsi_14":43.61,"sma_20":18448.5,"sma_60":17477.83,"sma_120":16596.75},{"date":"2025-07-01","open":17635,"high":17977,"low":17540,"close":17777,"volume":87514,"rsi_14":48.58,"sma_20":18466.5,"sma_60":17526.33,"sma_120":16630.75},{"date":"2025-07-02","open":17777,"high":18043,"low":17484,"close":18043,"volume":70003,"rsi_14":52.48,"sma_20":18515.0,"sma_60":17581.83,"sma_120":16668.33},{"date":"2025-07-03","open":18109,"high":18109,"low":17730,"close":17929,"volume":58748,"rsi_14":57.88,"sma_20":18518.5,"sma_60":17635.83,"sma_120":16705.83},{"date":"2025-07-04","open":17825,"high":18024,"low":17379,"close":17389,"volume":67072,"rsi_14":46.74,"sma_20":18493.0,"sma_60":17677.83,"sma_120":16735.67},{"date":"2025-07-07","open":17398,"high":17446,"low":17038,"close":17256,"volume":68231,"rsi_14":47.69,"sma_20":18469.0,"sma_60":17727.5,"sma_120":16766.08},{"date":"2025-07-08","open":17408,"high":17493,"low":17218,"close":17379,"volume":45240,"rsi_14":50.86,"sma_20":18434.5,"sma_60":17774.17,"sma_120":16796.0},{"date":"2025-07-09","open":17265,"high":17654,"low":17256,"close":17654,"volume":49931,"rsi_14":54.01,"sma_20":18423.5,"sma_60":17834.33,"sma_120":16826.92},{"date":"2025-07-10","open":17654,"high":17901,"low":17398,"close":17730,"volume":68550,"rsi_14":61.4,"sma_20":18415.5,"sma_60":17884.17,"sma_120":16861.0},{"date":"2025-07-11","open":17616,"high":17948,"low":17616,"close":17730,"volume":40929,"rsi_14":69.31,"sma_20":18429.5,"sma_60":17930.5,"sma_120":16889.33},{"date":"2025-07-14","open":17730,"high":18479,"low":17702,"close":18470,"volume":102411,"rsi_14":69.61,"sma_20":18475.0,"sma_60":17991.0,"sma_120":16921.25},{"date":"2025-07-15","open":18413,"high":18489,"low":18185,"close":18346,"volume":85983,"rsi_14":65.58,"sma_20":18524.5,"sma_60":18048.0,"sma_120":16956.33},{"date":"2025-07-16","open":18289,"high":18346,"low":17825,"close":17920,"volume":54525,"rsi_14":56.73,"sma_20":18556.0,"sma_60":18097.83,"sma_120":16984.0},{"date":"2025-07-17","open":18090,"high":18090,"low":17664,"close":17958,"volume":46867,"rsi_14":58.89,"sma_20":18587.0,"sma_60":18147.5,"sma_120":17010.5},{"date":"2025-07-18","open":20764,"high":20764,"low":17730,"close":17939,"volume":1037859,"rsi_14":54.89,"sma_20":18637.0,"sma_60":18195.0,"sma_120":17038.83},{"date":"2025-07-21","open":17702,"high":17882,"low":17607,"close":17740,"volume":115118,"rsi_14":49.38,"sma_20":18696.0,"sma_60":18228.5,"sma_120":17064.67},{"date":"2025-07-22","open":17692,"high":17863,"low":17275,"close":17379,"volume":158602,"rsi_14":39.52,"sma_20":18698.5,"sma_60":18254.0,"sma_120":17087.08},{"date":"2025-07-23","open":17284,"high":17967,"low":17284,"close":17683,"volume":182749,"rsi_14":46.33,"sma_20":18711.5,"sma_60":18281.83,"sma_120":17112.92},{"date":"2025-07-24","open":17683,"high":18289,"low":17673,"close":17920,"volume":155707,"rsi_14":58.7,"sma_20":18735.0,"sma_60":18313.83,"sma_120":17143.0},{"date":"2025-07-25","open":17825,"high":18176,"low":17815,"close":17967,"volume":69272,"rsi_14":61.98,"sma_20":18766.0,"sma_60":18345.5,"sma_120":17171.75},{"date":"2025-07-28","open":17986,"high":17986,"low":17474,"close":17559,"volume":123622,"rsi_14":52.77,"sma_20":18761.5,"sma_60":18360.33,"sma_120":17197.83},{"date":"2025-07-29","open":17446,"high":17910,"low":17275,"close":17825,"volume":62129,"rsi_14":52.63,"sma_20":18764.0,"sma_60":18369.5,"sma_120":17228.58},{"date":"2025-07-30","open":18346,"high":19437,"low":18346,"close":19010,"volume":505811,"rsi_14":64.71,"sma_20":18815.0,"sma_60":18403.67,"sma_120":17268.25},{"date":"2025-07-31","open":19152,"high":19816,"low":19105,"close":19721,"volume":218919,"rsi_14":69.66,"sma_20":18909.5,"sma_60":18448.83,"sma_120":17317.08},{"date":"2025-08-01","open":19295,"high":19769,"low":18877,"close":19057,"volume":225187,"rsi_14":55.89,"sma_20":18997.5,"sma_60":18488.83,"sma_120":17358.25},{"date":"2025-08-04","open":19010,"high":20100,"low":18877,"close":19769,"volume":178731,"rsi_14":62.76,"sma_20":19130.0,"sma_60":18538.5,"sma_120":17405.58},{"date":"2025-08-05","open":19863,"high":20337,"low":19532,"close":20100,"volume":127622,"rsi_14":69.9,"sma_20":19273.5,"sma_60":18600.17,"sma_120":17456.92},{"date":"2025-08-06","open":20053,"high":20480,"low":19863,"close":20195,"volume":119934,"rsi_14":70.21,"sma_20":19407.5,"sma_60":18651.67,"sma_120":17509.92},{"date":"2025-08-07","open":20053,"high":20243,"low":19816,"close":20053,"volume":97815,"rsi_14":68.68,"sma_20":19530.0,"sma_60":18703.83,"sma_120":17562.75},{"date":"2025-08-08","open":19958,"high":20100,"low":19769,"close":20006,"volume":68476,"rsi_14":70.57,"sma_20":19650.0,"sma_60":18751.17,"sma_120":17607.08},{"date":"2025-08-11","open":19863,"high":19911,"low":19295,"close":19389,"volume":87483,"rsi_14":67.43,"sma_20":19698.5,"sma_60":18791.33,"sma_120":17641.92},{"date":"2025-08-12","open":19247,"high":19579,"low":18906,"close":18963,"volume":57210,"rsi_14":60.87,"sma_20":19731.0,"sma_60":18840.67,"sma_120":17675.08},{"date":"2025-08-13","open":19105,"high":19152,"low":18915,"close":18953,"volume":50606,"rsi_14":59.13,"sma_20":19785.5,"sma_60":18890.83,"sma_120":17706.67},{"date":"2025-08-14","open":19057,"high":19057,"low":18460,"close":18555,"volume":107254,"rsi_14":54.89,"sma_20":19817.0,"sma_60":18935.0,"sma_120":17736.83},{"date":"2025-08-18","open":18688,"high":18783,"low":18451,"close":18640,"volume":60501,"rsi_14":59.5,"sma_20":19854.0,"sma_60":18978.17,"sma_120":17767.17},{"date":"2025-08-19","open":18830,"high":18849,"low":18346,"close":18346,"volume":72106,"rsi_14":54.56,"sma_20":19886.0,"sma_60":19016.0,"sma_120":17795.75},{"date":"2025-08-20","open":18223,"high":18384,"low":18024,"close":18308,"volume":81585,"rsi_14":42.32,"sma_20":19935.0,"sma_60":19040.83,"sma_120":17824.75},{"date":"2025-08-21","open":18555,"high":18678,"low":18413,"close":18489,"volume":54374,"rsi_14":34.74,"sma_20":19977.5,"sma_60":19055.83,"sma_120":17854.67},{"date":"2025-08-22","open":18508,"high":18839,"low":18479,"close":18479,"volume":55429,"rsi_14":41.46,"sma_20":20007.0,"sma_60":19065.67,"sma_120":17883.58},{"date":"2025-08-25","open":18583,"high":18754,"low":18252,"close":18271,"volume":66449,"rsi_14":24.01,"sma_20":20023.0,"sma_60":19077.67,"sma_120":17912.17},{"date":"2025-08-26","open":18489,"high":18574,"low":18071,"close":18071,"volume":88303,"rsi_14":13.1,"sma_20":20050.0,"sma_60":19086.67,"sma_120":17940.5},{"date":"2025-08-27","open":18204,"high":18289,"low":17977,"close":17977,"volume":62827,"rsi_14":9.66,"sma_20":20058.0,"sma_60":19096.17,"sma_120":17969.75},{"date":"2025-08-28","open":17986,"high":18166,"low":17825,"close":18100,"volume":35982,"rsi_14":14.24,"sma_20":20010.0,"sma_60":19113.33,"sma_120":17997.08},{"date":"2025-08-29","open":18052,"high":18612,"low":17939,"close":18337,"volume":135277,"rsi_14":21.43,"sma_20":19937.0,"sma_60":19121.67,"sma_120":18021.92},{"date":"2025-09-01","open":18346,"high":18365,"low":17901,"close":18071,"volume":87252,"rsi_14":24.35,"sma_20":19885.0,"sma_60":19125.17,"sma_120":18045.75},{"date":"2025-09-02","open":18033,"high":18308,"low":17939,"close":18147,"volume":74553,"rsi_14":31.62,"sma_20":19799.5,"sma_60":19132.83,"sma_120":18070.5},{"date":"2025-09-03","open":18119,"high":18185,"low":17920,"close":17920,"volume":54586,"rsi_14":28.79,"sma_20":19684.5,"sma_60":19130.83,"sma_120":18091.75},{"date":"2025-09-04","open":17920,"high":18640,"low":17920,"close":18564,"volume":80826,"rsi_14":50.18,"sma_20":19598.5,"sma_60":19143.17,"sma_120":18117.42},{"date":"2025-09-05","open":18564,"high":18773,"low":18384,"close":18536,"volume":65402,"rsi_14":48.01,"sma_20":19518.5,"sma_60":19154.67,"sma_120":18140.75},{"date":"2025-09-08","open":19152,"high":19532,"low":18963,"close":19437,"volume":118939,"rsi_14":66.86,"sma_20":19488.5,"sma_60":19189.33,"sma_120":18175.08},{"date":"2025-09-09","open":19342,"high":19389,"low":19057,"close":19295,"volume":60128,"rsi_14":64.77,"sma_20":19483.5,"sma_60":19219.0,"sma_120":18206.5},{"date":"2025-09-10","open":19532,"high":20006,"low":19389,"close":19863,"volume":101306,"rsi_14":68.45,"sma_20":19531.0,"sma_60":19262.17,"sma_120":18243.5},{"date":"2025-09-11","open":19674,"high":19863,"low":19437,"close":19863,"volume":95046,"rsi_14":68.62,"sma_20":19579.0,"sma_60":19306.83,"sma_120":18278.58},{"date":"2025-09-12","open":19911,"high":19958,"low":19484,"close":19721,"volume":52584,"rsi_14":69.87,"sma_20":19640.5,"sma_60":19348.17,"sma_120":18311.92},{"date":"2025-09-15","open":19532,"high":20053,"low":19105,"close":19911,"volume":148867,"rsi_14":75.26,"sma_20":19707.5,"sma_60":19399.5,"sma_120":18345.75},{"date":"2025-09-16","open":19721,"high":19721,"low":18896,"close":18915,"volume":143940,"rsi_14":60.33,"sma_20":19737.5,"sma_60":19439.83,"sma_120":18373.42},{"date":"2025-09-17","open":18963,"high":19152,"low":18688,"close":19057,"volume":75580,"rsi_14":60.5,"sma_20":19777.0,"sma_60":19470.17,"sma_120":18403.0},{"date":"2025-09-18","open":19077,"high":19172,"low":18830,"close":18868,"volume":35056,"rsi_14":55.65,"sma_20":19796.0,"sma_60":19495.0,"sma_120":18430.67},{"date":"2025-09-19","open":19800,"high":19960,"low":19800,"close":19960,"volume":41037,"rsi_14":59.83,"sma_20":19819.5,"sma_60":19520.5,"sma_120":18460.08},{"date":"2025-09-22","open":18953,"high":19105,"low":18365,"close":18830,"volume":150917,"rsi_14":57.83,"sma_20":19849.0,"sma_60":19546.0,"sma_120":18489.08},{"date":"2025-09-23","open":18773,"high":18887,"low":18564,"close":18726,"volume":60835,"rsi_14":59.51,"sma_20":19883.5,"sma_60":19565.0,"sma_120":18521.42},{"date":"2025-09-24","open":18868,"high":18868,"low":18356,"close":18365,"volume":66926,"rsi_14":47.48,"sma_20":19904.0,"sma_60":19575.33,"sma_120":18550.83},{"date":"2025-09-25","open":18441,"high":18460,"low":18318,"close":18365,"volume":35882,"rsi_14":47.83,"sma_20":19918.0,"sma_60":19581.0,"sma_120":18581.42},{"date":"2025-09-26","open":18233,"high":18384,"low":18043,"close":18195,"volume":49966,"rsi_14":30.56,"sma_20":19910.5,"sma_60":19585.67,"sma_120":18610.75},{"date":"2025-09-29","open":18375,"high":18536,"low":18195,"close":18195,"volume":32806,"rsi_14":31.99,"sma_20":19917.0,"sma_60":19599.83,"sma_120":18638.83},{"date":"2025-09-30","open":18090,"high":18233,"low":18015,"close":18157,"volume":44121,"rsi_14":16.17,"sma_20":19917.5,"sma_60":19615.67,"sma_120":18671.58},{"date":"2025-10-01","open":18157,"high":18271,"low":18024,"close":18071,"volume":42893,"rsi_14":15.64,"sma_20":19925.5,"sma_60":19627.83,"sma_120":18701.0},{"date":"2025-10-02","open":18166,"high":18299,"low":17967,"close":18043,"volume":60622,"rsi_14":16.35,"sma_20":19898.0,"sma_60":19634.67,"sma_120":18734.5},{"date":"2025-10-10","open":17920,"high":18062,"low":17531,"close":17616,"volume":98150,"rsi_14":7.99,"sma_20":19849.5,"sma_60":19632.67,"sma_120":18758.42},{"date":"2025-10-13","open":16962,"high":17484,"low":16962,"close":17294,"volume":86643,"rsi_14":10.6,"sma_20":19736.5,"sma_60":19625.0,"sma_120":18777.75},{"date":"2025-10-14","open":17161,"high":17540,"low":17066,"close":17180,"volume":77844,"rsi_14":3.74,"sma_20":19625.0,"sma_60":19602.33,"sma_120":18796.67},{"date":"2025-10-15","open":17095,"high":17531,"low":17095,"close":17521,"volume":98178,"rsi_14":19.3,"sma_20":19501.5,"sma_60":19587.83,"sma_120":18817.92},{"date":"2025-10-16","open":17351,"high":17683,"low":17313,"close":17446,"volume":80118,"rsi_14":15.79,"sma_20":19374.0,"sma_60":19579.5,"sma_120":18838.67},{"date":"2025-10-17","open":17446,"high":17512,"low":17228,"close":17284,"volume":68050,"rsi_14":15.32,"sma_20":19245.5,"sma_60":19567.67,"sma_120":18857.58},{"date":"2025-10-20","open":17294,"high":17294,"low":17066,"close":17228,"volume":67641,"rsi_14":15.65,"sma_20":19104.0,"sma_60":19555.17,"sma_120":18875.08},{"date":"2025-10-21","open":17237,"high":17341,"low":16744,"close":17047,"volume":171780,"rsi_14":17.06,"sma_20":19005.5,"sma_60":19543.0,"sma_120":18885.75},{"date":"2025-10-22","open":17047,"high":17294,"low":16915,"close":17294,"volume":80110,"rsi_14":26.16,"sma_20":18912.5,"sma_60":19541.5,"sma_120":18897.75},{"date":"2025-10-23","open":17133,"high":17294,"low":16972,"close":16981,"volume":108569,"rsi_14":24.6,"sma_20":18814.0,"sma_60":19529.17,"sma_120":18905.5},{"date":"2025-10-24","open":17104,"high":17161,"low":16592,"close":17161,"volume":46910,"rsi_14":29.89,"sma_20":18721.0,"sma_60":19515.83,"sma_120":18914.83},{"date":"2025-10-27","open":17114,"high":17512,"low":17066,"close":17512,"volume":90448,"rsi_14":38.82,"sma_20":18651.5,"sma_60":19507.83,"sma_120":18926.67},{"date":"2025-10-28","open":17626,"high":17806,"low":17408,"close":17635,"volume":83764,"rsi_14":42.53,"sma_20":18594.0,"sma_60":19509.17,"sma_120":18934.75},{"date":"2025-10-29","open":17740,"high":17825,"low":17199,"close":17484,"volume":154893,"rsi_14":40.81,"sma_20":18547.5,"sma_60":19503.17,"sma_120":18936.33},{"date":"2025-10-30","open":17313,"high":17417,"low":16981,"close":17038,"volume":100924,"rsi_14":40.56,"sma_20":18477.5,"sma_60":19468.5,"sma_120":18936.08},{"date":"2025-10-31","open":17085,"high":17190,"low":16687,"close":16735,"volume":84453,"rsi_14":40.81,"sma_20":18400.5,"sma_60":19416.0,"sma_120":18932.42},{"date":"2025-11-03","open":16725,"high":17000,"low":16403,"close":16450,"volume":113291,"rsi_14":38.64,"sma_20":18308.5,"sma_60":19370.17,"sma_120":18929.5},{"date":"2025-11-04","open":16450,"high":16839,"low":16422,"close":16545,"volume":109175,"rsi_14":33.55,"sma_20":18223.5,"sma_60":19313.5,"sma_120":18926.0},{"date":"2025-11-05","open":16706,"high":17341,"low":16166,"close":16431,"volume":98768,"rsi_14":33.12,"sma_20":18137.0,"sma_60":19249.0,"sma_120":18924.58},{"date":"2025-11-06","open":16592,"high":16678,"low":16298,"close":16573,"volume":58830,"rsi_14":38.1,"sma_20":18059.5,"sma_60":19185.33,"sma_120":18918.5},{"date":"2025-11-07","open":16735,"high":16735,"low":16289,"close":16479,"volume":63358,"rsi_14":37.62,"sma_20":17999.5,"sma_60":19122.5,"sma_120":18913.17},{"date":"2025-11-10","open":16839,"high":17057,"low":16687,"close":16953,"volume":51156,"rsi_14":48.57,"sma_20":17981.5,"sma_60":19068.83,"sma_120":18910.0},{"date":"2025-11-11","open":16905,"high":17095,"low":16763,"close":16810,"volume":53263,"rsi_14":42.48,"sma_20":17962.0,"sma_60":19023.5,"sma_120":18907.42},{"date":"2025-11-12","open":16772,"high":17209,"low":16706,"close":17085,"volume":89913,"rsi_14":51.64,"sma_20":17939.0,"sma_60":18990.5,"sma_120":18915.58},{"date":"2025-11-13","open":16915,"high":17275,"low":16896,"close":17152,"volume":65218,"rsi_14":49.85,"sma_20":17923.5,"sma_60":18958.83,"sma_120":18924.83},{"date":"2025-11-14","open":17152,"high":17152,"low":16905,"close":16991,"volume":90803,"rsi_14":40.92,"sma_20":17908.0,"sma_60":18931.33,"sma_120":18933.17},{"date":"2025-11-17","open":16991,"high":17066,"low":16772,"close":16848,"volume":98442,"rsi_14":36.39,"sma_20":17888.0,"sma_60":18899.83,"sma_120":18939.0},{"date":"2025-11-18","open":16848,"high":16934,"low":16431,"close":16441,"volume":89785,"rsi_14":33.43,"sma_20":17856.0,"sma_60":18866.33,"sma_120":18941.17},{"date":"2025-11-19","open":16744,"high":16896,"low":16403,"close":16716,"volume":71887,"rsi_14":44.59,"sma_20":17825.5,"sma_60":18838.33,"sma_120":18939.58},{"date":"2025-11-20","open":16640,"high":17019,"low":16640,"close":16801,"volume":47115,"rsi_14":51.2,"sma_20":17816.0,"sma_60":18808.67,"sma_120":18932.25},{"date":"2025-11-21","open":16592,"high":16754,"low":16441,"close":16725,"volume":53926,"rsi_14":55.39,"sma_20":17793.0,"sma_60":18777.83,"sma_120":18921.75},{"date":"2025-11-24","open":16953,"high":17047,"low":16687,"close":16905,"volume":72501,"rsi_14":56.83,"sma_20":17761.0,"sma_60":18753.83,"sma_120":18915.75},{"date":"2025-11-25","open":17028,"high":17028,"low":16422,"close":16460,"volume":76102,"rsi_14":50.48,"sma_20":17699.0,"sma_60":18725.5,"sma_120":18906.08},{"date":"2025-11-26","open":16479,"high":17066,"low":16479,"close":17066,"volume":98287,"rsi_14":57.18,"sma_20":17677.0,"sma_60":18709.5,"sma_120":18902.83},{"date":"2025-11-27","open":16697,"high":16905,"low":16583,"close":16602,"volume":73464,"rsi_14":51.62,"sma_20":17654.0,"sma_60":18683.17,"sma_120":18898.25},{"date":"2025-11-28","open":16678,"high":16791,"low":16507,"close":16640,"volume":45752,"rsi_14":45.35,"sma_20":17649.0,"sma_60":18653.33,"sma_120":18887.5},{"date":"2025-12-01","open":16678,"high":16725,"low":16431,"close":16469,"volume":65936,"rsi_14":44.97,"sma_20":17650.0,"sma_60":18625.17,"sma_120":18875.17},{"date":"2025-12-02","open":16507,"high":16820,"low":16450,"close":16735,"volume":62024,"rsi_14":44.82,"sma_20":17660.0,"sma_60":18600.33,"sma_120":18866.58},{"date":"2025-12-03","open":16640,"high":17076,"low":16640,"close":17057,"volume":73313,"rsi_14":48.7,"sma_20":17693.0,"sma_60":18585.17,"sma_120":18858.0},{"date":"2025-12-04","open":16924,"high":17114,"low":16782,"close":16972,"volume":54875,"rsi_14":49.73,"sma_20":17714.0,"sma_60":18557.17,"sma_120":18850.17},{"date":"2025-12-05","open":16972,"high":17446,"low":16972,"close":17427,"volume":140538,"rsi_14":57.46,"sma_20":17764.0,"sma_60":18537.67,"sma_120":18846.17},{"date":"2025-12-08","open":17616,"high":17616,"low":17171,"close":17360,"volume":75172,"rsi_14":63.0,"sma_20":17785.5,"sma_60":18501.17,"sma_120":18845.25},{"date":"2025-12-09","open":17360,"high":17825,"low":17294,"close":17626,"volume":86783,"rsi_14":62.9,"sma_20":17828.5,"sma_60":18471.83,"sma_120":18845.42},{"date":"2025-12-10","open":17777,"high":17796,"low":17559,"close":17654,"volume":83704,"rsi_14":62.3,"sma_20":17858.5,"sma_60":18433.0,"sma_120":18847.58},{"date":"2025-12-11","open":17815,"high":19484,"low":17550,"close":19152,"volume":982088,"rsi_14":74.81,"sma_20":17964.0,"sma_60":18420.5,"sma_120":18863.67},{"date":"2025-12-12","open":19389,"high":19437,"low":18678,"close":19295,"volume":403155,"rsi_14":74.61,"sma_20":18085.5,"sma_60":18413.0,"sma_120":18880.58},{"date":"2025-12-15","open":18963,"high":19674,"low":18925,"close":19105,"volume":317815,"rsi_14":78.76,"sma_20":18204.5,"sma_60":18398.83,"sma_120":18899.17},{"date":"2025-12-16","open":18868,"high":19200,"low":18593,"close":18896,"volume":277473,"rsi_14":71.78,"sma_20":18334.0,"sma_60":18398.5,"sma_120":18919.17},{"date":"2025-12-17","open":18963,"high":19105,"low":18640,"close":18820,"volume":105198,"rsi_14":79.1,"sma_20":18445.0,"sma_60":18394.33,"sma_120":18932.25},{"date":"2025-12-18","open":18726,"high":18792,"low":18460,"close":18498,"volume":97164,"rsi_14":72.69,"sma_20":18534.5,"sma_60":18388.17,"sma_120":18941.58},{"date":"2025-12-19","open":18868,"high":18953,"low":18252,"close":18422,"volume":93466,"rsi_14":74.41,"sma_20":18624.0,"sma_60":18379.33,"sma_120":18949.92},{"date":"2025-12-22","open":18508,"high":18640,"low":18261,"close":18280,"volume":145144,"rsi_14":69.93,"sma_20":18696.5,"sma_60":18369.67,"sma_120":18957.83},{"date":"2025-12-23","open":18299,"high":18508,"low":18289,"close":18308,"volume":101725,"rsi_14":67.46,"sma_20":18794.0,"sma_60":18362.33,"sma_120":18963.67},{"date":"2025-12-24","open":18337,"high":18422,"low":18185,"close":18299,"volume":125947,"rsi_14":68.92,"sma_20":18859.0,"sma_60":18361.17,"sma_120":18968.25},{"date":"2025-12-26","open":18394,"high":18697,"low":18138,"close":18280,"volume":225641,"rsi_14":63.89,"sma_20":18947.5,"sma_60":18359.67,"sma_120":18970.33},{"date":"2025-12-29","open":18680,"high":18700,"low":17850,"close":18300,"volume":230220,"rsi_14":49.88,"sma_20":18985.0,"sma_60":18344.83,"sma_120":18965.25},{"date":"2025-12-30","open":18310,"high":18450,"low":17860,"close":17970,"volume":84040,"rsi_14":42.62,"sma_20":19015.0,"sma_60":18324.5,"sma_120":18962.17},{"date":"2026-01-02","open":17980,"high":18080,"low":17200,"close":17200,"volume":138881,"rsi_14":35.63,"sma_20":18992.5,"sma_60":18292.0,"sma_120":18953.83},{"date":"2026-01-05","open":17200,"high":17380,"low":17110,"close":17210,"volume":88292,"rsi_14":5.64,"sma_20":18953.5,"sma_60":18261.17,"sma_120":18944.5},{"date":"2026-01-06","open":17300,"high":17400,"low":17020,"close":17060,"volume":116954,"rsi_14":1.19,"sma_20":18911.5,"sma_60":18228.33,"sma_120":18931.5},{"date":"2026-01-07","open":17050,"high":17290,"low":16790,"close":16900,"volume":94809,"rsi_14":1.2,"sma_20":18837.5,"sma_60":18200.33,"sma_120":18916.5},{"date":"2026-01-08","open":16730,"high":17130,"low":16390,"close":16510,"volume":111268,"rsi_14":1.14,"sma_20":18747.5,"sma_60":18171.5,"sma_120":18898.25},{"date":"2026-01-09","open":16650,"high":16700,"low":16480,"close":16540,"volume":67953,"rsi_14":2.03,"sma_20":18645.0,"sma_60":18145.17,"sma_120":18873.75},{"date":"2026-01-12","open":17010,"high":17810,"low":16910,"close":17570,"volume":177971,"rsi_14":26.57,"sma_20":18592.5,"sma_60":18130.0,"sma_120":18858.92},{"date":"2026-01-13","open":17450,"high":17580,"low":17010,"close":17010,"volume":139060,"rsi_14":23.81,"sma_20":18433.0,"sma_60":18106.83,"sma_120":18843.17},{"date":"2026-01-14","open":17210,"high":17250,"low":17000,"close":17070,"volume":84279,"rsi_14":25.61,"sma_20":18269.0,"sma_60":18087.5,"sma_120":18827.58},{"date":"2026-01-15","open":17030,"high":17220,"low":16850,"close":17120,"volume":92157,"rsi_14":25.93,"sma_20":18117.5,"sma_60":18070.0,"sma_120":18812.58},{"date":"2026-01-16","open":17010,"high":17110,"low":16770,"close":16800,"volume":130823,"rsi_14":24.28,"sma_20":17961.0,"sma_60":18050.33,"sma_120":18796.67},{"date":"2026-01-19","open":16800,"high":16970,"low":16620,"close":16780,"volume":158641,"rsi_14":30.41,"sma_20":17672.0,"sma_60":18007.5,"sma_120":18783.75},{"date":"2026-01-20","open":16780,"high":17150,"low":16750,"close":16970,"volume":138309,"rsi_14":36.63,"sma_20":17549.0,"sma_60":17988.67,"sma_120":18769.75},{"date":"2026-01-21","open":16970,"high":16980,"low":16400,"close":16490,"volume":141920,"rsi_14":39.71,"sma_20":17409.5,"sma_60":17955.67,"sma_120":18749.67},{"date":"2026-01-22","open":16510,"high":16780,"low":16470,"close":16500,"volume":95246,"rsi_14":39.71,"sma_20":17269.0,"sma_60":17920.67,"sma_120":18729.25},{"date":"2026-01-23","open":16540,"high":16800,"low":16500,"close":16760,"volume":115213,"rsi_14":45.79,"sma_20":17142.0,"sma_60":17892.67,"sma_120":18714.58},{"date":"2026-01-26","open":16700,"high":16900,"low":16530,"close":16530,"volume":98349,"rsi_14":44.9,"sma_20":17004.5,"sma_60":17868.67,"sma_120":18695.67},{"date":"2026-01-27","open":16700,"high":16700,"low":16460,"close":16500,"volume":101126,"rsi_14":49.85,"sma_20":16914.5,"sma_60":17849.5,"sma_120":18666.08},{"date":"2026-01-28","open":16510,"high":16760,"low":16370,"close":16650,"volume":179567,"rsi_14":51.62,"sma_20":16848.5,"sma_60":17837.83,"sma_120":18631.5},{"date":"2026-01-29","open":16650,"high":17350,"low":16400,"close":17350,"volume":195686,"rsi_14":46.41,"sma_20":16856.0,"sma_60":17836.17,"sma_120":18608.58},{"date":"2026-01-30","open":17350,"high":17380,"low":16840,"close":17130,"volume":157659,"rsi_14":52.21,"sma_20":16852.0,"sma_60":17832.83,"sma_120":18577.58},{"date":"2026-02-02","open":17180,"high":17500,"low":16870,"close":16920,"volume":119425,"rsi_14":47.39,"sma_20":16845.0,"sma_60":17823.5,"sma_120":18541.92},{"date":"2026-02-03","open":17100,"high":17700,"low":17070,"close":17480,"volume":162147,"rsi_14":55.33,"sma_20":16874.0,"sma_60":17825.17,"sma_120":18510.08},{"date":"2026-02-04","open":17550,"high":18330,"low":17400,"close":18170,"volume":220259,"rsi_14":68.27,"sma_20":16957.0,"sma_60":17848.0,"sma_120":18485.25},{"date":"2026-02-05","open":17900,"high":18170,"low":17520,"close":17660,"volume":134095,"rsi_14":60.09,"sma_20":17013.0,"sma_60":17844.33,"sma_120":18456.58},{"date":"2026-02-06","open":17290,"high":17590,"low":16840,"close":17550,"volume":109764,"rsi_14":58.85,"sma_20":17012.0,"sma_60":17841.33,"sma_120":18432.42},{"date":"2026-02-09","open":17620,"high":17940,"low":17540,"close":17810,"volume":86918,"rsi_14":9.12,"sma_20":16050.11,"sma_60":17527.71,"sma_120":18414.17},{"date":"2026-02-10","open":17870,"high":18400,"low":17770,"close":18400,"volume":150533,"rsi_14":71.08,"sma_20":17118.5,"sma_60":17843.0,"sma_120":18400.92},{"date":"2026-02-11","open":18580,"high":18580,"low":17940,"close":18200,"volume":104903,"rsi_14":9.13,"sma_20":14347.86,"sma_60":17847.67,"sma_120":18389.5},{"date":"2026-02-12","open":18220,"high":18220,"low":18000,"close":18030,"volume":105155,"rsi_14":63.71,"sma_20":17234.0,"sma_60":17852.0,"sma_120":18375.92},{"date":"2026-02-13","open":18000,"high":18220,"low":17840,"close":18020,"volume":87889,"rsi_14":66.89,"sma_20":17295.0,"sma_60":17863.33,"sma_120":18364.83},{"date":"2026-02-19","open":18220,"high":18290,"low":18020,"close":18160,"volume":98304,"rsi_14":68.36,"sma_20":17364.0,"sma_60":17872.17,"sma_120":18355.25},{"date":"2026-02-20","open":18130,"high":18750,"low":18120,"close":18570,"volume":154977,"rsi_14":70.08,"sma_20":17444.0,"sma_60":17886.33,"sma_120":18347.5},{"date":"2026-02-23","open":18700,"high":18800,"low":18290,"close":18440,"volume":140606,"rsi_14":62.95,"sma_20":17541.5,"sma_60":17899.67,"sma_120":18338.75},{"date":"2026-02-24","open":18500,"high":18500,"low":17920,"close":18090,"volume":81509,"rsi_14":61.06,"sma_20":17621.0,"sma_60":17904.0,"sma_120":18328.92},{"date":"2026-02-25","open":18090,"high":18490,"low":18000,"close":18380,"volume":117029,"rsi_14":66.52,"sma_20":17702.0,"sma_60":17921.0,"sma_120":18323.25},{"date":"2026-02-26","open":18380,"high":18460,"low":18030,"close":18210,"volume":115721,"rsi_14":59.06,"sma_20":17793.5,"sma_60":17232.5,"sma_120":17880.58},{"date":"2026-02-27","open":18380,"high":18520,"low":17930,"close":18210,"volume":113946,"rsi_14":50.6,"sma_20":17871.5,"sma_60":17936.17,"sma_120":18309.67},{"date":"2026-03-03","open":18210,"high":18590,"low":17480,"close":17510,"volume":143064,"rsi_14":47.88,"sma_20":17914.5,"sma_60":17935.5,"sma_120":18294.42},{"date":"2026-03-04","open":17050,"high":17400,"low":15900,"close":16000,"volume":189304,"rsi_14":34.28,"sma_20":17847.0,"sma_60":17912.67,"sma_120":18268.92},{"date":"2026-03-05","open":16890,"high":16950,"low":16300,"close":16460,"volume":158165,"rsi_14":36.84,"sma_20":17813.5,"sma_60":17892.83,"sma_120":18246.58},{"date":"2026-03-06","open":16300,"high":16740,"low":16080,"close":16640,"volume":103760,"rsi_14":31.36,"sma_20":17799.5,"sma_60":17870.33,"sma_120":18227.75},{"date":"2026-03-09","open":16130,"high":16260,"low":15800,"close":16190,"volume":79770,"rsi_14":29.78,"sma_20":17735.0,"sma_60":17841.83,"sma_120":18199.5},{"date":"2026-03-10","open":16400,"high":16580,"low":16200,"close":16270,"volume":81760,"rsi_14":31.97,"sma_20":17640.0,"sma_60":17806.67,"sma_120":18172.17},{"date":"2026-03-11","open":16540,"high":17470,"low":16420,"close":16700,"volume":125969,"rsi_14":37.55,"sma_20":17592.0,"sma_60":17779.83,"sma_120":18140.5},{"date":"2026-03-12","open":16640,"high":17080,"low":16630,"close":17050,"volume":78520,"rsi_14":39.93,"sma_20":17567.0,"sma_60":17754.17,"sma_120":18113.0},{"date":"2026-03-13","open":16840,"high":17090,"low":16650,"close":16800,"volume":84939,"rsi_14":33.46,"sma_20":17516.5,"sma_60":17723.83,"sma_120":18078.42},{"date":"2026-03-16","open":16760,"high":16930,"low":16570,"close":16620,"volume":49822,"rsi_14":33.15,"sma_20":17427.5,"sma_60":17123.67,"sma_120":17800.0},{"date":"2026-03-17","open":16610,"high":16770,"low":16400,"close":16740,"volume":56099,"rsi_14":36.94,"sma_20":17354.5,"sma_60":17604.0,"sma_120":18008.5},{"date":"2026-03-18","open":16790,"high":16870,"low":16690,"close":16800,"volume":93677,"rsi_14":34.01,"sma_20":17293.0,"sma_60":17548.17,"sma_120":17973.5},{"date":"2026-03-19","open":16600,"high":16730,"low":16480,"close":16570,"volume":59442,"rsi_14":33.6,"sma_20":17220.5,"sma_60":17492.17,"sma_120":17945.33},{"date":"2026-03-20","open":16700,"high":17740,"low":16650,"close":17370,"volume":217312,"rsi_14":42.76,"sma_20":17181.0,"sma_60":17450.83,"sma_120":17922.58},{"date":"2026-03-23","open":19040,"high":19060,"low":16780,"close":16910,"volume":473942,"rsi_14":44.6,"sma_20":17098.0,"sma_60":17407.5,"sma_120":17897.83},{"date":"2026-03-24","open":17500,"high":17580,"low":16600,"close":16990,"volume":121787,"rsi_14":61.99,"sma_20":17025.5,"sma_60":17366.83,"sma_120":17873.08},{"date":"2026-03-25","open":16980,"high":17170,"low":16940,"close":17010,"volume":86946,"rsi_14":57.45,"sma_20":16971.5,"sma_60":17329.0,"sma_120":17849.33},{"date":"2026-03-26","open":17020,"high":17090,"low":16500,"close":16590,"volume":99980,"rsi_14":49.36,"sma_20":16882.0,"sma_60":17283.67,"sma_120":17823.0},{"date":"2026-03-27","open":16400,"high":16570,"low":15990,"close":16530,"volume":87990,"rsi_14":54.8,"sma_20":16798.0,"sma_60":17237.5,"sma_120":17799.33},{"date":"2026-03-30","open":16020,"high":16550,"low":15900,"close":16550,"volume":60936,"rsi_14":54.02,"sma_20":16715.0,"sma_60":17192.0,"sma_120":17775.83},{"date":"2026-03-31","open":16410,"high":16620,"low":16030,"close":16060,"volume":101704,"rsi_14":40.96,"sma_20":16642.5,"sma_60":17154.67,"sma_120":17749.75},{"date":"2026-04-01","open":16650,"high":16650,"low":16200,"close":16590,"volume":103118,"rsi_14":43.82,"sma_20":16672.0,"sma_60":17131.67,"sma_120":17728.08},{"date":"2026-04-02","open":16500,"high":16780,"low":15990,"close":16110,"volume":124979,"rsi_14":41.27,"sma_20":16654.5,"sma_60":17113.5,"sma_120":17702.75},{"date":"2026-04-03","open":16210,"high":16460,"low":16060,"close":16070,"volume":71784,"rsi_14":42.78,"sma_20":16626.0,"sma_60":17094.5,"sma_120":17677.83},{"date":"2026-04-06","open":16250,"high":16570,"low":16170,"close":16450,"volume":64711,"rsi_14":46.44,"sma_20":16639.0,"sma_60":17084.33,"sma_120":17656.33},{"date":"2026-04-07","open":16330,"high":16630,"low":16210,"close":16290,"volume":49737,"rsi_14":43.88,"sma_20":16640.0,"sma_60":17074.17,"sma_120":17637.25},{"date":"2026-04-08","open":16750,"high":17500,"low":16510,"close":17140,"volume":204873,"rsi_14":55.95,"sma_20":16662.0,"sma_60":17084.67,"sma_120":17628.08},{"date":"2026-04-09","open":17020,"high":17220,"low":16680,"close":17180,"volume":112468,"rsi_14":47.64,"sma_20":16668.5,"sma_60":17095.33,"sma_120":17620.25},{"date":"2026-04-10","open":17400,"high":17580,"low":17000,"close":17260,"volume":138683,"rsi_14":54.79,"sma_20":16691.5,"sma_60":17090.17,"sma_120":17610.08},{"date":"2026-04-13","open":17000,"high":17070,"low":16760,"close":16870,"volume":93034,"rsi_14":48.48,"sma_20":16704.0,"sma_60":17087.83,"sma_120":17597.33},{"date":"2026-04-14","open":16910,"high":17310,"low":16760,"close":17250,"volume":156363,"rsi_14":52.78,"sma_20":16729.5,"sma_60":17090.83,"sma_120":17589.17},{"date":"2026-04-15","open":19200,"high":19300,"low":17390,"close":17410,"volume":671052,"rsi_14":60.1,"sma_20":16760.0,"sma_60":17095.67,"sma_120":17582.83},{"date":"2026-04-16","open":17830,"high":17830,"low":17380,"close":17450,"volume":291396,"rsi_14":61.39,"sma_20":16804.0,"sma_60":17106.5,"sma_120":17578.42},{"date":"2026-04-17","open":17340,"high":17420,"low":16950,"close":17000,"volume":208791,"rsi_14":55.03,"sma_20":16785.5,"sma_60":17110.17,"sma_120":17568.08},{"date":"2026-04-20","open":17170,"high":17170,"low":16900,"close":17040,"volume":92850,"rsi_14":62.19,"sma_20":16792.0,"sma_60":17111.33,"sma_120":17560.83},{"date":"2026-04-21","open":17240,"high":17320,"low":17110,"close":17160,"volume":117834,"rsi_14":57.89,"sma_20":16800.5,"sma_60":17122.5,"sma_120":17553.0},{"date":"2026-04-22","open":17140,"high":17150,"low":16910,"close":16980,"volume":115099,"rsi_14":63.14,"sma_20":16799.0,"sma_60":17130.5,"sma_120":17540.58},{"date":"2026-04-23","open":17150,"high":17150,"low":16810,"close":16910,"volume":116152,"rsi_14":62.57,"sma_20":16815.0,"sma_60":17133.0,"sma_120":17526.5},{"date":"2026-04-24","open":17050,"high":17170,"low":17000,"close":17080,"volume":96491,"rsi_14":60.06,"sma_20":16842.5,"sma_60":17142.17,"sma_120":17515.17},{"date":"2026-04-27","open":17120,"high":17290,"low":16920,"close":17200,"volume":110868,"rsi_14":64.72,"sma_20":16875.0,"sma_60":17153.83,"sma_120":17508.75},{"date":"2026-04-28","open":17230,"high":17480,"low":17050,"close":17300,"volume":135245,"rsi_14":53.42,"sma_20":16937.0,"sma_60":17164.67,"sma_120":17505.83},{"date":"2026-04-29","open":17410,"high":17690,"low":17310,"close":17530,"volume":157490,"rsi_14":56.92,"sma_20":16984.0,"sma_60":17167.67,"sma_120":17407.25},{"date":"2026-04-30","open":17530,"high":17590,"low":17230,"close":17450,"volume":219388,"rsi_14":55.68,"sma_20":17184.5,"sma_60":16802.83,"sma_120":16926.25},{"date":"2026-05-04","open":17650,"high":17650,"low":17200,"close":17300,"volume":109586,"rsi_14":59.39,"sma_20":17112.5,"sma_60":17179.33,"sma_120":17507.08},{"date":"2026-05-06","open":17220,"high":17260,"low":16800,"close":16800,"volume":155375,"rsi_14":40.66,"sma_20":17130.0,"sma_60":17168.0,"sma_120":17501.42},{"date":"2026-05-07","open":16950,"high":16970,"low":16790,"close":16800,"volume":104088,"rsi_14":36.44,"sma_20":17155.5,"sma_60":17145.17,"sma_120":17496.58},{"date":"2026-05-08","open":16910,"high":16910,"low":16660,"close":16880,"volume":61253,"rsi_14":37.55,"sma_20":17142.5,"sma_60":17132.17,"sma_120":17488.25},{"date":"2026-05-11","open":16810,"high":17000,"low":16550,"close":16550,"volume":90969,"rsi_14":39.63,"sma_20":17111.0,"sma_60":17115.5,"sma_120":17478.42},{"date":"2026-05-12","open":16610,"high":16620,"low":16050,"close":16100,"volume":126791,"rsi_14":31.78,"sma_20":17053.0,"sma_60":17087.0,"sma_120":17462.42},{"date":"2026-05-13","open":16600,"high":16640,"low":15930,"close":15930,"volume":116156,"rsi_14":26.62,"sma_20":17006.0,"sma_60":17045.83,"sma_120":17444.42},{"date":"2026-05-14","open":16000,"high":16870,"low":15910,"close":16870,"volume":138582,"rsi_14":48.38,"sma_20":16987.0,"sma_60":17023.67,"sma_120":17435.67},{"date":"2026-05-15","open":16870,"high":16870,"low":16230,"close":16320,"volume":133386,"rsi_14":42.38,"sma_20":16932.5,"sma_60":16995.17,"sma_120":17423.58},{"date":"2026-05-18","open":16270,"high":16270,"low":15880,"close":16030,"volume":120086,"rsi_14":36.84,"sma_20":16861.5,"sma_60":16962.0,"sma_120":17412.67},{"date":"2026-05-19","open":16040,"high":16080,"low":15300,"close":15640,"volume":179066,"rsi_14":31.69,"sma_20":16793.5,"sma_60":16920.0,"sma_120":17396.08},{"date":"2026-05-20","open":15530,"high":15670,"low":14950,"close":15000,"volume":152906,"rsi_14":26.04,"sma_20":16691.5,"sma_60":16860.5,"sma_120":17373.42},{"date":"2026-05-21","open":15060,"high":15290,"low":14920,"close":15220,"volume":113823,"rsi_14":25.89,"sma_20":16594.5,"sma_60":16806.83,"sma_120":17353.25},{"date":"2026-05-22","open":15220,"high":15340,"low":14950,"close":15250,"volume":108896,"rsi_14":26.79,"sma_20":16508.0,"sma_60":16759.5,"sma_120":17331.75},{"date":"2026-05-26","open":15380,"high":15500,"low":14960,"close":15080,"volume":105559,"rsi_14":26.68,"sma_20":16416.5,"sma_60":16704.5,"sma_120":17312.75},{"date":"2026-05-27","open":15050,"high":15080,"low":14530,"close":14680,"volume":144519,"rsi_14":27.25,"sma_20":16296.5,"sma_60":16645.67,"sma_120":17285.08},{"date":"2026-05-28","open":14760,"high":14800,"low":14190,"close":14520,"volume":88395,"rsi_14":26.35,"sma_20":16162.5,"sma_60":16584.17,"sma_120":17260.17},{"date":"2026-05-29","open":14650,"high":14710,"low":14170,"close":14470,"volume":128339,"rsi_14":24.84,"sma_20":16021.0,"sma_60":16533.5,"sma_120":17234.5},{"date":"2026-06-01","open":14480,"high":14490,"low":13940,"close":13990,"volume":147768,"rsi_14":24.09,"sma_20":15844.0,"sma_60":16500.0,"sma_120":17206.33},{"date":"2026-06-02","open":14090,"high":14620,"low":13800,"close":14470,"volume":151037,"rsi_14":33.6,"sma_20":15695.0,"sma_60":16466.83,"sma_120":17179.83},{"date":"2026-06-04","open":14330,"high":14700,"low":14080,"close":14460,"volume":102391,"rsi_14":34.72,"sma_20":15553.0,"sma_60":16430.5,"sma_120":17150.42},{"date":"2026-06-05","open":14780,"high":14790,"low":14180,"close":14320,"volume":112369,"rsi_14":18.2,"sma_20":15429.0,"sma_60":16399.33,"sma_120":17120.58},{"date":"2026-06-08","open":13800,"high":13800,"low":13405,"close":13600,"volume":195082,"rsi_14":17.46,"sma_20":15269.0,"sma_60":16354.83,"sma_120":17080.75},{"date":"2026-06-09","open":13480,"high":14060,"low":13480,"close":13770,"volume":123816,"rsi_14":22.17,"sma_20":15113.5,"sma_60":16306.0,"sma_120":17042.92},{"date":"2026-06-10","open":13560,"high":14250,"low":13560,"close":14250,"volume":91607,"rsi_14":33.25,"sma_20":14998.5,"sma_60":16259.33,"sma_120":17006.75},{"date":"2026-06-11","open":13960,"high":14240,"low":13680,"close":13930,"volume":339794,"rsi_14":36.03,"sma_20":14890.0,"sma_60":16211.5,"sma_120":16967.67},{"date":"2026-06-12","open":14400,"high":15000,"low":14100,"close":14500,"volume":293729,"rsi_14":41.39,"sma_20":14818.5,"sma_60":16176.17,"sma_120":16920.17},{"date":"2026-06-15","open":14940,"high":14990,"low":14410,"close":14700,"volume":122745,"rsi_14":43.68,"sma_20":14710.0,"sma_60":16142.17,"sma_120":16873.08},{"date":"2026-06-16","open":14600,"high":15450,"low":14600,"close":15150,"volume":181360,"rsi_14":50.76,"sma_20":14651.5,"sma_60":16114.67,"sma_120":16831.42},{"date":"2026-06-17","open":15150,"high":15240,"low":14500,"close":14500,"volume":120243,"rsi_14":52.53,"sma_20":14576.5,"sma_60":15905.17,"sma_120":16571.33},{"date":"2026-06-18","open":14660,"high":14690,"low":14050,"close":14050,"volume":116008,"rsi_14":45.45,"sma_20":14495.5,"sma_60":16024.83,"sma_120":16737.83},{"date":"2026-06-19","open":14280,"high":14280,"low":13650,"close":14050,"volume":148218,"rsi_14":45.9,"sma_20":14448.0,"sma_60":15977.17,"sma_120":16692.33},{"date":"2026-06-22","open":13760,"high":14130,"low":13720,"close":13740,"volume":87060,"rsi_14":47.47,"sma_20":14374.0,"sma_60":15923.0,"sma_120":16644.92},{"date":"2026-06-23","open":13770,"high":14080,"low":13500,"close":13550,"volume":93081,"rsi_14":40.13,"sma_20":14289.0,"sma_60":15865.33,"sma_120":16597.17},{"date":"2026-06-24","open":13550,"high":13890,"low":13300,"close":13660,"volume":117887,"rsi_14":41.6,"sma_20":14218.0,"sma_60":15816.5,"sma_120":16550.08},{"date":"2026-06-25","open":13750,"high":13850,"low":13260,"close":13260,"volume":148918,"rsi_14":39.44,"sma_20":14147.0,"sma_60":15762.0,"sma_120":16499.75},{"date":"2026-06-26","open":13450,"high":13450,"low":12710,"close":13060,"volume":128136,"rsi_14":44.0,"sma_20":14074.0,"sma_60":15703.83,"sma_120":16447.92},{"date":"2026-06-29","open":14310,"high":14670,"low":13430,"close":14380,"volume":256568,"rsi_14":55.4,"sma_20":14069.5,"sma_60":15675.83,"sma_120":16415.25},{"date":"2026-06-30","open":13830,"high":13830,"low":13570,"close":13610,"volume":118369,"rsi_14":44.61,"sma_20":14050.5,"sma_60":15626.17,"sma_120":16378.92},{"date":"2026-07-01","open":13810,"high":14340,"low":13600,"close":14210,"volume":160970,"rsi_14":52.25,"sma_20":14037.5,"sma_60":15594.5,"sma_120":16354.0},{"date":"2026-07-02","open":14050,"high":14390,"low":13910,"close":13990,"volume":110995,"rsi_14":45.66,"sma_20":14014.0,"sma_60":15559.83,"sma_120":16327.17},{"date":"2026-07-03","open":14170,"high":14210,"low":13790,"close":14120,"volume":84990,"rsi_14":45.0,"sma_20":14004.0,"sma_60":15521.0,"sma_120":16302.67},{"date":"2026-07-06","open":14050,"high":14340,"low":13940,"close":14110,"volume":58254,"rsi_14":40.3,"sma_20":14029.5,"sma_60":15484.67,"sma_120":16279.42},{"date":"2026-07-07","open":15060,"high":15090,"low":14330,"close":14690,"volume":298568,"rsi_14":51.8,"sma_20":14075.5,"sma_60":15443.83,"sma_120":16264.25},{"date":"2026-07-08","open":14590,"high":14670,"low":14220,"close":14470,"volume":147493,"rsi_14":54.15,"sma_20":14086.5,"sma_60":15398.67,"sma_120":16247.0},{"date":"2026-07-09","open":14450,"high":14680,"low":14200,"close":14660,"volume":183359,"rsi_14":55.81,"sma_20":14123.0,"sma_60":15355.33,"sma_120":16222.75},{"date":"2026-07-10","open":14620,"high":15040,"low":14520,"close":14790,"volume":145350,"rsi_14":60.36,"sma_20":14137.5,"sma_60":15320.67,"sma_120":16204.25},{"date":"2026-07-13","open":14720,"high":15060,"low":14240,"close":14310,"volume":91972,"rsi_14":57.09,"sma_20":14118.0,"sma_60":15271.67,"sma_120":16181.25},{"date":"2026-07-14","open":14470,"high":14540,"low":13960,"close":13960,"volume":100025,"rsi_14":52.68,"sma_20":14058.5,"sma_60":15214.17,"sma_120":16154.92},{"date":"2026-07-15","open":13990,"high":14290,"low":13890,"close":13890,"volume":86180,"rsi_14":55.98,"sma_20":14028.0,"sma_60":15154.83,"sma_120":16130.67},{"date":"2026-07-16","open":14050,"high":14140,"low":13800,"close":13990,"volume":53336,"rsi_14":58.99,"sma_20":14025.0,"sma_60":15104.67,"sma_120":16107.42},{"date":"2026-07-20","open":14100,"high":14200,"low":13590,"close":13920,"volume":106124,"rsi_14":44.13,"sma_20":14018.5,"sma_60":15052.67,"sma_120":16082.0},{"date":"2026-07-21","open":13840,"high":13960,"low":13710,"close":13710,"volume":82547,"rsi_14":51.49,"sma_20":14017.0,"sma_60":14995.17,"sma_120":16058.83},{"date":"2026-07-22","open":13730,"high":13980,"low":13560,"close":13580,"volume":84824,"rsi_14":39.1,"sma_20":14018.5,"sma_60":14938.5,"sma_120":16034.5},{"date":"2026-07-23","open":13550,"high":14190,"low":13550,"close":14140,"volume":70968,"rsi_14":52.32,"sma_20":14042.5,"sma_60":14892.33,"sma_120":16012.67},{"date":"2026-07-24","open":13950,"high":14390,"low":13950,"close":14130,"volume":60475,"rsi_14":50.16,"sma_20":14086.0,"sma_60":14843.17,"sma_120":15992.67},{"date":"2026-07-27","open":14170,"high":14300,"low":14080,"close":14180,"volume":43381,"rsi_14":51.11,"sma_20":14142.0,"sma_60":14792.83,"sma_120":15973.33},{"date":"2026-07-28","open":14140,"high":14140,"low":13630,"close":13880,"volume":98352,"rsi_14":35.89,"sma_20":14117.0,"sma_60":14735.83,"sma_120":15950.25},{"date":"2026-07-29","open":13980,"high":14100,"low":13270,"close":13590,"volume":114881,"rsi_14":35.03,"sma_20":14116.0,"sma_60":14670.17,"sma_120":15918.92},{"date":"2026-07-30","open":13600,"high":13990,"low":13450,"close":13660,"volume":95788,"rsi_14":32.27,"sma_20":14088.5,"sma_60":14607.0,"sma_120":15890.0},{"date":"2026-07-31","open":13870,"high":14030,"low":13460,"close":13900,"volume":96354,"rsi_14":34.81,"sma_20":14084.0,"sma_60":14550.33,"sma_120":15864.83},{"date":"2026-08-03","open":13850,"high":14150,"low":13740,"close":13810,"volume":75334,"rsi_14":40.16,"sma_20":14068.5,"sma_60":14500.5,"sma_120":15834.25},{"date":"2026-08-04","open":13710,"high":14120,"low":13710,"close":14010,"volume":51515,"rsi_14":51.05,"sma_20":14063.5,"sma_60":14454.0,"sma_120":15799.58},{"date":"2026-08-05","open":14010,"high":14390,"low":14000,"close":14230,"volume":49424,"rsi_14":56.69,"sma_20":14040.5,"sma_60":14409.83,"sma_120":15771.0},{"date":"2026-08-06","open":14240,"high":14730,"low":14230,"close":14730,"volume":77459,"rsi_14":62.59,"sma_20":14053.5,"sma_60":14379.5,"sma_120":15747.5},{"date":"2026-08-07","open":14580,"high":14890,"low":14570,"close":14830,"volume":40869,"rsi_14":65.32,"sma_20":14062.0,"sma_60":14358.33,"sma_120":15722.67},{"date":"2026-08-10","open":14800,"high":14960,"low":14680,"close":14880,"volume":46531,"rsi_14":70.82,"sma_20":14066.5,"sma_60":14340.83,"sma_120":15693.33},{"date":"2026-08-11","open":14880,"high":14950,"low":14750,"close":14900,"volume":40232,"rsi_14":74.44,"sma_20":14096.0,"sma_60":14308.0,"sma_120":15665.83},{"date":"2026-08-12","open":14810,"high":14960,"low":14630,"close":14710,"volume":74883,"rsi_14":62.23,"sma_20":14133.5,"sma_60":14281.17,"sma_120":15638.17},{"date":"2026-08-13","open":14720,"high":14820,"low":14470,"close":14540,"volume":78708,"rsi_14":58.23,"sma_20":14166.0,"sma_60":14256.33,"sma_120":15609.17},{"date":"2026-08-14","open":14550,"high":14950,"low":14490,"close":14900,"volume":59337,"rsi_14":62.86,"sma_20":14211.5,"sma_60":14244.0,"sma_120":15582.0},{"date":"2026-08-18","open":15060,"high":15380,"low":14860,"close":15040,"volume":87037,"rsi_14":71.97,"sma_20":14267.5,"sma_60":14244.67,"sma_120":15552.58},{"date":"2026-08-19","open":14890,"high":15400,"low":14520,"close":15190,"volume":106541,"rsi_14":82.0,"sma_20":14341.5,"sma_60":14244.17,"sma_120":15525.5},{"date":"2026-08-20","open":15280,"high":15690,"low":15110,"close":15170,"volume":152040,"rsi_14":80.82,"sma_20":14421.0,"sma_60":14242.83,"sma_120":15501.17},{"date":"2026-08-21","open":15110,"high":15530,"low":14940,"close":15520,"volume":85593,"rsi_14":81.64,"sma_20":14490.0,"sma_60":14250.17,"sma_120":15477.33},{"date":"2026-08-24","open":15660,"high":16240,"low":15360,"close":16210,"volume":199177,"rsi_14":87.97,"sma_20":14594.0,"sma_60":14275.67,"sma_120":15460.67},{"date":"2026-08-25","open":16200,"high":16220,"low":15910,"close":15980,"volume":79790,"rsi_14":80.88,"sma_20":14684.0,"sma_60":14300.0,"sma_120":15442.08},{"date":"2026-08-26","open":16140,"high":16190,"low":15910,"close":16150,"volume":55040,"rsi_14":80.57,"sma_20":14797.5,"sma_60":14328.0,"sma_120":15430.75},{"date":"2026-08-27","open":16250,"high":16540,"low":16100,"close":16330,"volume":93163,"rsi_14":78.37,"sma_20":14934.5,"sma_60":14367.0,"sma_120":15433.5},{"date":"2026-08-28","open":16150,"high":17140,"low":16080,"close":16950,"volume":243158,"rsi_14":81.74,"sma_20":15099.0,"sma_60":14408.33,"sma_120":15437.58},{"date":"2026-08-31","open":16910,"high":17160,"low":16780,"close":17010,"volume":119151,"rsi_14":81.79,"sma_20":15254.5,"sma_60":14450.83,"sma_120":15440.67},{"date":"2026-09-01","open":16930,"high":17150,"low":16800,"close":17070,"volume":106596,"rsi_14":82.01,"sma_20":15417.5,"sma_60":14496.67,"sma_120":15448.0},{"date":"2026-09-02","open":16730,"high":16820,"low":16220,"close":16390,"volume":148670,"rsi_14":71.65,"sma_20":15536.5,"sma_60":14543.17,"sma_120":15449.0},{"date":"2026-09-03","open":16540,"high":16900,"low":16260,"close":16780,"volume":95126,"rsi_14":77.32,"sma_20":15664.0,"sma_60":14593.33,"sma_120":15449.67},{"date":"2026-09-04","open":16900,"high":16910,"low":16410,"close":16670,"volume":62465,"rsi_14":72.99,"sma_20":15761.0,"sma_60":14633.67,"sma_120":15446.5},{"date":"2026-09-07","open":16620,"high":16790,"low":16510,"close":16770,"volume":43333,"rsi_14":72.7,"sma_20":15858.0,"sma_60":14681.0,"sma_120":15446.25},{"date":"2026-09-08","open":16830,"high":16850,"low":16620,"close":16660,"volume":53319,"rsi_14":69.5,"sma_20":15947.0,"sma_60":14717.0,"sma_120":15446.58},{"date":"2026-09-09","open":16660,"high":16760,"low":16360,"close":16410,"volume":51058,"rsi_14":65.5,"sma_20":16022.5,"sma_60":14745.5,"sma_120":15443.83},{"date":"2026-09-10","open":16330,"high":16850,"low":16290,"close":16850,"volume":112718,"rsi_14":66.26,"sma_20":16129.5,"sma_60":14773.83,"sma_120":15444.25},{"date":"2026-09-11","open":16320,"high":16780,"low":16310,"close":16600,"volume":56392,"rsi_14":55.34,"sma_20":16232.5,"sma_60":14808.83,"sma_120":15444.5},{"date":"2026-09-14","open":16440,"high":16770,"low":16310,"close":16610,"volume":42274,"rsi_14":59.18,"sma_20":16318.0,"sma_60":14851.5,"sma_120":15438.17},{"date":"2026-09-15","open":16320,"high":16700,"low":16200,"close":16420,"volume":38002,"rsi_14":53.91,"sma_20":16387.0,"sma_60":14891.0,"sma_120":15434.08},{"date":"2026-09-16","open":16280,"high":16430,"low":16000,"close":16010,"volume":45662,"rsi_14":45.65,"sma_20":16428.0,"sma_60":14928.83,"sma_120":15425.92},{"date":"2026-09-17","open":16240,"high":16340,"low":16010,"close":16230,"volume":49852,"rsi_14":39.02,"sma_20":16481.0,"sma_60":14973.5,"sma_120":15419.42},{"date":"2026-09-18","open":16340,"high":16360,"low":16010,"close":16300,"volume":69509,"rsi_14":39.21,"sma_20":16520.0,"sma_60":15017.5,"sma_120":15417.0},{"date":"2026-09-21","open":16240,"high":16370,"low":16060,"close":16270,"volume":35329,"rsi_14":37.73,"sma_20":16523.0,"sma_60":15067.67,"sma_120":15414.83},{"date":"2026-09-22","open":16160,"high":16350,"low":16040,"close":16120,"volume":35456,"rsi_14":45.05,"sma_20":16530.0,"sma_60":15118.67,"sma_120":15411.25},{"date":"2026-09-23","open":16370,"high":16370,"low":16030,"close":16070,"volume":41156,"rsi_14":35.15,"sma_20":16526.0,"sma_60":15146.83,"sma_120":15411.33},{"date":"2026-09-28","open":16020,"high":16390,"low":16000,"close":16280,"volume":58640,"rsi_14":42.17,"sma_20":16523.5,"sma_60":15191.33,"sma_120":15408.75},{"date":"2026-09-29","open":16380,"high":16380,"low":16030,"close":16110,"volume":35332,"rsi_14":37.11,"sma_20":16481.5,"sma_60":15223.0,"sma_120":15408.75},{"date":"2026-09-30","open":16210,"high":16310,"low":16040,"close":16130,"volume":57433,"rsi_14":39.27,"sma_20":16437.5,"sma_60":15258.67,"sma_120":15409.25},{"date":"2026-10-01","open":16230,"high":16250,"low":16030,"close":16140,"volume":35588,"rsi_14":43.95,"sma_20":16391.0,"sma_60":15292.33,"sma_120":15406.67},{"date":"2026-10-02","open":16200,"high":16200,"low":16020,"close":16100,"volume":24926,"rsi_14":29.51,"sma_20":16376.5,"sma_60":15325.5,"sma_120":15405.08},{"date":"2026-10-06","open":16100,"high":16190,"low":15930,"close":15990,"volume":31872,"rsi_14":31.95,"sma_20":16337.0,"sma_60":15347.17,"sma_120":15395.5},{"date":"2026-10-07","open":16080,"high":16290,"low":15900,"close":16090,"volume":35728,"rsi_14":35.39,"sma_20":16308.0,"sma_60":15374.17,"sma_120":15386.42},{"date":"2026-10-08","open":16070,"high":16290,"low":16000,"close":16150,"volume":63989,"rsi_14":41.82,"sma_20":16277.0,"sma_60":15399.0,"sma_120":15377.17},{"date":"2026-10-12","open":16120,"high":16530,"low":16110,"close":16260,"volume":94969,"rsi_14":59.26,"sma_20":16257.0,"sma_60":15423.5,"sma_120":15372.08},{"date":"2026-10-13","open":16390,"high":16900,"low":16140,"close":16880,"volume":204962,"rsi_14":68.57,"sma_20":16280.5,"sma_60":15466.33,"sma_120":15369.0},{"date":"2026-10-14","open":16940,"high":17480,"low":16620,"close":16970,"volume":133939,"rsi_14":68.93,"sma_20":16286.5,"sma_60":15516.5,"sma_120":15365.33},{"date":"2026-10-15","open":16940,"high":17100,"low":16540,"close":16860,"volume":154121,"rsi_14":65.95,"sma_20":16299.5,"sma_60":15566.0,"sma_120":15360.42},{"date":"2026-10-16","open":16780,"high":17330,"low":16780,"close":16950,"volume":101130,"rsi_14":73.18,"sma_20":16316.5,"sma_60":15615.33,"sma_120":15360.0},{"date":"2026-10-19","open":17100,"high":17410,"low":16960,"close":17230,"volume":118956,"rsi_14":78.71,"sma_20":16357.0,"sma_60":15670.5,"sma_120":15361.58},{"date":"2026-10-20","open":17130,"high":17360,"low":16930,"close":17020,"volume":61339,"rsi_14":68.32,"sma_20":16407.5,"sma_60":15725.67,"sma_120":15360.42},{"date":"2026-10-21","open":17040,"high":17040,"low":16610,"close":16770,"volume":53595,"rsi_14":65.71,"sma_20":16434.5,"sma_60":15778.83,"sma_120":15358.67},{"date":"2026-10-22","open":16670,"high":17150,"low":16670,"close":16990,"volume":94452,"rsi_14":68.7,"sma_20":16469.0,"sma_60":15826.33,"sma_120":15359.33},{"date":"2026-10-23","open":16970,"high":16970,"low":16710,"close":16790,"volume":53049}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1418.32,"pbr":0.67,"per":11.84,"roa":1.61,"roe":2.61,"grade":"C","comment":"PER 11.89배, ROE 2.61%","revenue":1382014508350.0,"analysis":"PER 11.9배입니다. ROE 2.6%입니다. 시가총액 1.24조. 매출 1.38조, 영업이익 1468.75억.","eps_basis":"TTM","debt_ratio":0.6214285851863838,"market_cap":1234870718520,"net_income":104310599493.0,"total_debt":1151140110817.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.71,"total_assets":3003549443535.0,"total_equity":1852409332718.0,"profit_margin":7.55,"revenue_basis":"TTM","dividend_yield":5.91,"net_income_basis":"TTM","operating_income":146874622936.0,"operating_margin":10.63,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":16790.0,"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":"2018-08-06","close":11900.0},{"date":"2018-08-07","close":12150.0},{"date":"2018-08-08","close":8241.1553},{"date":"2018-08-09","close":7902.0122},{"date":"2018-08-10","close":8241.1553},{"date":"2018-08-13","close":8037.6685},{"date":"2018-08-14","close":8173.3276},{"date":"2018-08-16","close":8308.9824},{"date":"2018-08-17","close":8478.5537},{"date":"2018-08-20","close":8614.21},{"date":"2018-08-21","close":8715.9521},{"date":"2018-08-22","close":8648.126},{"date":"2018-08-23","close":8715.9521},{"date":"2018-08-24","close":9055.0967},{"date":"2018-08-27","close":9699.4658},{"date":"2018-08-28","close":9970.7793},{"date":"2018-08-29","close":10106.4365},{"date":"2018-08-30","close":10174.2656},{"date":"2018-08-31","close":10276.0059},{"date":"2018-09-03","close":10106.4365},{"date":"2018-09-04","close":10479.4941},{"date":"2018-09-05","close":10615.1494},{"date":"2018-09-06","close":10750.8076},{"date":"2018-09-07","close":11327.3486},{"date":"2018-09-10","close":11157.7783},{"date":"2018-09-11","close":11191.6904},{"date":"2018-09-12","close":11157.7783},{"date":"2018-09-13","close":10988.207},{"date":"2018-09-14","close":10513.4062},{"date":"2018-09-17","close":10411.6641},{"date":"2018-09-18","close":10140.3506},{"date":"2018-09-19","close":9869.0361},{"date":"2018-09-20","close":9801.209},{"date":"2018-09-21","close":9835.123},{"date":"2018-09-27","close":10479.4941},{"date":"2018-09-28","close":10072.5225},{"date":"2018-10-01","close":10343.8359},{"date":"2018-10-02","close":10445.5791},{"date":"2018-10-04","close":10343.8359},{"date":"2018-10-05","close":9936.8652},{"date":"2018-10-08","close":9936.8652},{"date":"2018-10-10","close":9495.9814},{"date":"2018-10-11","close":9224.667},{"date":"2018-10-12","close":9292.4951},{"date":"2018-10-15","close":8987.2666},{"date":"2018-10-16","close":9021.1807},{"date":"2018-10-17","close":9360.3223},{"date":"2018-10-18","close":9224.667},{"date":"2018-10-19","close":9428.1523},{"date":"2018-10-22","close":9089.0107},{"date":"2018-10-23","close":8682.04},{"date":"2018-10-24","close":8546.3828},{"date":"2018-10-25","close":8919.4395},{"date":"2018-10-26","close":8749.8672},{"date":"2018-10-29","close":8241.1553},{"date":"2018-10-30","close":8275.0684},{"date":"2018-10-31","close":7969.8408},{"date":"2018-11-01","close":8546.3828},{"date":"2018-11-02","close":8953.3525},{"date":"2018-11-05","close":8851.6104},{"date":"2018-11-06","close":8614.21},{"date":"2018-11-07","close":8139.4121},{"date":"2018-11-08","close":8512.4688},{"date":"2018-11-09","close":8546.3828},{"date":"2018-11-12","close":8614.21},{"date":"2018-11-13","close":8308.9824},{"date":"2018-11-14","close":8003.7563},{"date":"2018-11-15","close":8376.8115},{"date":"2018-11-16","close":8410.7266},{"date":"2018-11-19","close":8308.9824},{"date":"2018-11-20","close":8207.2402},{"date":"2018-11-21","close":8173.3276},{"date":"2018-11-22","close":8105.4971},{"date":"2018-11-23","close":8275.0684},{"date":"2018-11-26","close":8410.7266},{"date":"2018-11-27","close":8342.8965},{"date":"2018-11-28","close":8241.1553},{"date":"2018-11-29","close":8342.8965},{"date":"2018-11-30","close":8953.3525},{"date":"2018-12-03","close":8851.6104},{"date":"2018-12-04","close":8715.9521},{"date":"2018-12-05","close":8512.4688},{"date":"2018-12-06","close":8308.9824},{"date":"2018-12-07","close":8444.6396},{"date":"2018-12-10","close":8139.4121},{"date":"2018-12-11","close":8037.6685},{"date":"2018-12-12","close":7902.0122},{"date":"2018-12-13","close":8241.1553},{"date":"2018-12-14","close":8071.583},{"date":"2018-12-17","close":7868.0981},{"date":"2018-12-18","close":7664.6133},{"date":"2018-12-19","close":7969.8408},{"date":"2018-12-20","close":7800.2695},{"date":"2018-12-21","close":7834.1851},{"date":"2018-12-24","close":8105.4971},{"date":"2018-12-26","close":8003.7563},{"date":"2018-12-27","close":8109.5312},{"date":"2018-12-28","close":8285.8252},{"date":"2019-01-02","close":8462.1201},{"date":"2019-01-03","close":8321.085},{"date":"2019-01-04","close":8250.5664},{"date":"2019-01-07","close":8321.085},{"date":"2019-01-08","close":8356.3428},{"date":"2019-01-09","close":8356.3428},{"date":"2019-01-10","close":8356.3428},{"date":"2019-01-11","close":8321.085},{"date":"2019-01-14","close":8356.3428},{"date":"2019-01-15","close":8532.6377},{"date":"2019-01-16","close":8567.8975},{"date":"2019-01-17","close":8321.085},{"date":"2019-01-18","close":8356.3428},{"date":"2019-01-21","close":8462.1201},{"date":"2019-01-22","close":8638.4131},{"date":"2019-01-23","close":8814.708},{"date":"2019-01-24","close":8955.7422},{"date":"2019-01-25","close":8814.708},{"date":"2019-01-28","close":8991.0029},{"date":"2019-01-29","close":8814.708},{"date":"2019-01-30","close":9872.4736},{"date":"2019-01-31","close":10013.5078},{"date":"2019-02-01","close":10612.9082},{"date":"2019-02-07","close":10683.4248},{"date":"2019-02-08","close":10295.5791},{"date":"2019-02-11","close":9942.9902},{"date":"2019-02-12","close":9731.4365},{"date":"2019-02-13","close":9766.6963},{"date":"2019-02-14","close":9872.4736},{"date":"2019-02-15","close":10013.5078},{"date":"2019-02-18","close":10013.5078},{"date":"2019-02-19","close":10084.0264},{"date":"2019-02-20","close":10225.0615},{"date":"2019-02-21","close":9837.2139},{"date":"2019-02-22","close":10225.0615},{"date":"2019-02-25","close":10189.8027},{"date":"2019-02-26","close":10401.3555},{"date":"2019-02-27","close":10471.873},{"date":"2019-02-28","close":10084.0264},{"date":"2019-03-04","close":9696.1797},{"date":"2019-03-05","close":9555.1436},{"date":"2019-03-06","close":9484.627},{"date":"2019-03-07","close":9519.8848},{"date":"2019-03-08","close":9414.1094},{"date":"2019-03-11","close":9167.2979},{"date":"2019-03-12","close":9942.9902},{"date":"2019-03-13","close":10225.0615},{"date":"2019-03-14","close":10507.1318},{"date":"2019-03-15","close":10119.2852},{"date":"2019-03-18","close":10471.873},{"date":"2019-03-19","close":10084.0264},{"date":"2019-03-20","close":9696.1797},{"date":"2019-03-21","close":9555.1436},{"date":"2019-03-22","close":9625.6611},{"date":"2019-03-25","close":9449.3682},{"date":"2019-03-26","close":9484.627},{"date":"2019-03-27","close":9555.1436},{"date":"2019-03-28","close":9590.4023},{"date":"2019-03-29","close":10189.8027},{"date":"2019-04-01","close":10119.2852},{"date":"2019-04-02","close":9907.7324},{"date":"2019-04-03","close":10119.2852},{"date":"2019-04-04","close":10189.8027},{"date":"2019-04-05","close":10295.5791},{"date":"2019-04-08","close":10648.168},{"date":"2019-04-09","close":10542.3906},{"date":"2019-04-10","close":10401.3555},{"date":"2019-04-11","close":10648.168},{"date":"2019-04-12","close":11000.7568},{"date":"2019-04-15","close":10648.168},{"date":"2019-04-16","close":10436.6143},{"date":"2019-04-17","close":10401.3555},{"date":"2019-04-18","close":10366.0967},{"date":"2019-04-19","close":10366.0967},{"date":"2019-04-22","close":10366.0967},{"date":"2019-04-23","close":10577.6504},{"date":"2019-04-24","close":10471.873},{"date":"2019-04-25","close":10225.0615},{"date":"2019-04-26","close":10225.0615},{"date":"2019-04-29","close":10436.6143},{"date":"2019-04-30","close":10366.0967},{"date":"2019-05-02","close":10507.1318},{"date":"2019-05-03","close":10401.3555},{"date":"2019-05-07","close":10225.0615},{"date":"2019-05-08","close":10225.0615},{"date":"2019-05-09","close":10401.3555},{"date":"2019-05-10","close":10260.3193},{"date":"2019-05-13","close":10260.3193},{"date":"2019-05-14","close":10436.6143},{"date":"2019-05-15","close":10119.2852},{"date":"2019-05-16","close":10189.8027},{"date":"2019-05-17","close":10013.5078},{"date":"2019-05-20","close":10084.0264},{"date":"2019-05-21","close":10013.5078},{"date":"2019-05-22","close":9837.2139},{"date":"2019-05-23","close":9801.9561},{"date":"2019-05-24","close":9519.8848},{"date":"2019-05-27","close":9484.627},{"date":"2019-05-28","close":9096.7783},{"date":"2019-05-29","close":9237.8145},{"date":"2019-05-30","close":9273.0732},{"date":"2019-05-31","close":9343.5898},{"date":"2019-06-03","close":9308.3311},{"date":"2019-06-04","close":9167.2979},{"date":"2019-06-05","close":9273.0732},{"date":"2019-06-07","close":9378.8486},{"date":"2019-06-10","close":9273.0732},{"date":"2019-06-11","close":9766.6963},{"date":"2019-06-12","close":9378.8486},{"date":"2019-06-13","close":9237.8145},{"date":"2019-06-14","close":9343.5898},{"date":"2019-06-17","close":9167.2979},{"date":"2019-06-18","close":9167.2979},{"date":"2019-06-19","close":9273.0732},{"date":"2019-06-20","close":9202.5557},{"date":"2019-06-21","close":9378.8486},{"date":"2019-06-24","close":9343.5898},{"date":"2019-06-25","close":9167.2979},{"date":"2019-06-26","close":9167.2979},{"date":"2019-06-27","close":9202.5557},{"date":"2019-06-28","close":8991.0029},{"date":"2019-07-01","close":9061.5186},{"date":"2019-07-02","close":8955.7422},{"date":"2019-07-03","close":9026.2617},{"date":"2019-07-04","close":8920.4844},{"date":"2019-07-05","close":8955.7422},{"date":"2019-07-08","close":8744.1914},{"date":"2019-07-09","close":8497.3799},{"date":"2019-07-10","close":8708.9316},{"date":"2019-07-11","close":8603.1543},{"date":"2019-07-12","close":8426.8604},{"date":"2019-07-15","close":8321.085},{"date":"2019-07-16","close":8356.3428},{"date":"2019-07-17","close":8356.3428},{"date":"2019-07-18","close":8356.3428},{"date":"2019-07-19","close":8250.5664},{"date":"2019-07-22","close":8039.0137},{"date":"2019-07-23","close":8039.0137},{"date":"2019-07-24","close":7968.4966},{"date":"2019-07-25","close":7897.979},{"date":"2019-07-26","close":7580.6484},{"date":"2019-07-29","close":7298.5791},{"date":"2019-07-30","close":7474.8726},{"date":"2019-07-31","close":7439.6133},{"date":"2019-08-01","close":7439.6133},{"date":"2019-08-02","close":7474.8726},{"date":"2019-08-05","close":7122.2847},{"date":"2019-08-06","close":6847.2651},{"date":"2019-08-07","close":7051.7671},{"date":"2019-08-08","close":7404.3555},{"date":"2019-08-09","close":7122.2847},{"date":"2019-08-12","close":7298.5791},{"date":"2019-08-13","close":7051.7671},{"date":"2019-08-14","close":7016.5078},{"date":"2019-08-16","close":6741.4888},{"date":"2019-08-19","close":6903.6792},{"date":"2019-08-20","close":6931.8867},{"date":"2019-08-21","close":7087.0259},{"date":"2019-08-22","close":7051.7671},{"date":"2019-08-23","close":7051.7671},{"date":"2019-08-26","close":6910.731},{"date":"2019-08-27","close":6769.6958},{"date":"2019-08-28","close":7016.5078},{"date":"2019-08-29","close":7122.2847},{"date":"2019-08-30","close":7122.2847},{"date":"2019-09-02","close":7087.0259},{"date":"2019-09-03","close":7051.7671},{"date":"2019-09-04","close":6974.1968},{"date":"2019-09-05","close":6903.6792},{"date":"2019-09-06","close":6896.6274},{"date":"2019-09-09","close":6790.8511},{"date":"2019-09-10","close":6953.0415},{"date":"2019-09-11","close":7333.8364},{"date":"2019-09-16","close":7756.9424},{"date":"2019-09-17","close":7545.3911},{"date":"2019-09-18","close":7474.8726},{"date":"2019-09-19","close":7369.0957},{"date":"2019-09-20","close":7580.6484},{"date":"2019-09-23","close":7333.8364},{"date":"2019-09-24","close":7369.0957},{"date":"2019-09-25","close":7122.2847},{"date":"2019-09-26","close":7087.0259},{"date":"2019-09-27","close":7030.6113},{"date":"2019-09-30","close":7016.5078},{"date":"2019-10-01","close":7192.8018},{"date":"2019-10-02","close":7122.2847},{"date":"2019-10-04","close":7030.6113},{"date":"2019-10-07","close":7051.7671},{"date":"2019-10-08","close":7192.8018},{"date":"2019-10-10","close":7087.0259},{"date":"2019-10-11","close":7087.0259},{"date":"2019-10-14","close":7087.0259},{"date":"2019-10-15","close":7087.0259},{"date":"2019-10-16","close":7157.5425},{"date":"2019-10-17","close":7087.0259},{"date":"2019-10-18","close":7228.061},{"date":"2019-10-21","close":7051.7671},{"date":"2019-10-22","close":7087.0259},{"date":"2019-10-23","close":7030.6113},{"date":"2019-10-24","close":7122.2847},{"date":"2019-10-25","close":7087.0259},{"date":"2019-10-28","close":7016.5078},{"date":"2019-10-29","close":6988.3003},{"date":"2019-10-30","close":6967.145},{"date":"2019-10-31","close":6924.8345},{"date":"2019-11-01","close":6847.2651},{"date":"2019-11-04","close":6910.731},{"date":"2019-11-05","close":6896.6274},{"date":"2019-11-06","close":7037.6636},{"date":"2019-11-07","close":6938.9385},{"date":"2019-11-08","close":6945.9893},{"date":"2019-11-11","close":7009.4561},{"date":"2019-11-12","close":7009.4561},{"date":"2019-11-13","close":6967.145},{"date":"2019-11-14","close":6960.0933},{"date":"2019-11-15","close":6974.1968},{"date":"2019-11-18","close":6924.8345},{"date":"2019-11-19","close":6847.2651},{"date":"2019-11-20","close":6861.3691},{"date":"2019-11-21","close":6558.1431},{"date":"2019-11-22","close":6494.6763},{"date":"2019-11-25","close":6635.7124},{"date":"2019-11-26","close":6868.4214},{"date":"2019-11-27","close":6833.1621},{"date":"2019-11-28","close":6812.0063},{"date":"2019-11-29","close":6819.0581},{"date":"2019-12-02","close":6776.7476},{"date":"2019-12-03","close":6741.4888},{"date":"2019-12-04","close":6600.4536},{"date":"2019-12-05","close":6529.9355},{"date":"2019-12-06","close":6551.0913},{"date":"2019-12-09","close":6515.8325},{"date":"2019-12-10","close":6529.9355},{"date":"2019-12-11","close":6529.9355},{"date":"2019-12-12","close":6558.1431},{"date":"2019-12-13","close":6579.2988},{"date":"2019-12-16","close":6656.8672},{"date":"2019-12-17","close":6727.3848},{"date":"2019-12-18","close":6692.1255},{"date":"2019-12-19","close":6769.6958},{"date":"2019-12-20","close":6889.5757},{"date":"2019-12-23","close":6840.2144},{"date":"2019-12-24","close":6741.4888},{"date":"2019-12-26","close":6804.9546},{"date":"2019-12-27","close":7027.3394},{"date":"2019-12-30","close":6923.5601},{"date":"2020-01-02","close":6901.3213},{"date":"2020-01-03","close":6930.9731},{"date":"2020-01-06","close":6767.8901},{"date":"2020-01-07","close":6782.7158},{"date":"2020-01-08","close":6693.7622},{"date":"2020-01-09","close":6567.7456},{"date":"2020-01-10","close":6708.5889},{"date":"2020-01-13","close":6708.5889},{"date":"2020-01-14","close":6819.7803},{"date":"2020-01-15","close":6856.8442},{"date":"2020-01-16","close":6775.3032},{"date":"2020-01-17","close":6708.5889},{"date":"2020-01-20","close":6612.2217},{"date":"2020-01-21","close":6456.5532},{"date":"2020-01-22","close":6449.1406},{"date":"2020-01-23","close":6345.3608},{"date":"2020-01-28","close":6160.04},{"date":"2020-01-29","close":6078.5},{"date":"2020-01-30","close":5922.8311},{"date":"2020-01-31","close":5744.9238},{"date":"2020-02-03","close":5737.5112},{"date":"2020-02-04","close":5693.0342},{"date":"2020-02-05","close":5618.9062},{"date":"2020-02-06","close":5730.0986},{"date":"2020-02-07","close":5722.6851},{"date":"2020-02-10","close":5878.354},{"date":"2020-02-11","close":6041.4355},{"date":"2020-02-12","close":6078.5},{"date":"2020-02-13","close":6174.8662},{"date":"2020-02-14","close":6004.3721},{"date":"2020-02-17","close":6004.3721},{"date":"2020-02-18","close":5952.4824},{"date":"2020-02-19","close":5856.1157},{"date":"2020-02-20","close":5737.5112},{"date":"2020-02-21","close":5574.4292},{"date":"2020-02-24","close":5381.6958},{"date":"2020-02-25","close":5574.4292},{"date":"2020-02-26","close":5700.4468},{"date":"2020-02-27","close":5604.0801},{"date":"2020-02-28","close":5381.6958},{"date":"2020-03-02","close":5537.3647},{"date":"2020-03-03","close":5648.5571},{"date":"2020-03-04","close":5774.5752},{"date":"2020-03-05","close":5767.1621},{"date":"2020-03-06","close":5811.6392},{"date":"2020-03-09","close":5440.998},{"date":"2020-03-10","close":5485.4746},{"date":"2020-03-11","close":5478.0625},{"date":"2020-03-12","close":5359.4585},{"date":"2020-03-13","close":5144.4863},{"date":"2020-03-16","close":5151.8994},{"date":"2020-03-17","close":5025.8818},{"date":"2020-03-18","close":5085.1836},{"date":"2020-03-19","close":4447.6831},{"date":"2020-03-20","close":4240.1245},{"date":"2020-03-23","close":3839.833},{"date":"2020-03-24","close":3936.1995},{"date":"2020-03-25","close":4336.4912},{"date":"2020-03-26","close":4447.6831},{"date":"2020-03-27","close":4447.6831},{"date":"2020-03-30","close":4329.0776},{"date":"2020-03-31","close":4551.4624},{"date":"2020-04-01","close":4581.1138},{"date":"2020-04-02","close":4781.2588},{"date":"2020-04-03","close":4892.4512},{"date":"2020-04-06","close":4966.5796},{"date":"2020-04-07","close":5003.6431},{"date":"2020-04-08","close":5300.1558},{"date":"2020-04-09","close":5611.4932},{"date":"2020-04-10","close":5641.1445},{"date":"2020-04-13","close":5655.9702},{"date":"2020-04-14","close":5693.0342},{"date":"2020-04-16","close":5959.8955},{"date":"2020-04-17","close":6085.9121},{"date":"2020-04-20","close":6337.9482},{"date":"2020-04-21","close":6204.5171},{"date":"2020-04-22","close":6664.1118},{"date":"2020-04-23","close":6382.4248},{"date":"2020-04-24","close":6167.4536},{"date":"2020-04-27","close":6137.8027},{"date":"2020-04-28","close":6286.0586},{"date":"2020-04-29","close":6367.5996},{"date":"2020-05-04","close":6330.5356},{"date":"2020-05-06","close":6412.0767},{"date":"2020-05-07","close":6463.9658},{"date":"2020-05-08","close":6486.2046},{"date":"2020-05-11","close":6493.6172},{"date":"2020-05-12","close":6300.8843},{"date":"2020-05-13","close":6263.8203},{"date":"2020-05-14","close":6204.5171},{"date":"2020-05-15","close":6552.9194},{"date":"2020-05-18","close":6404.6641},{"date":"2020-05-19","close":6308.2969},{"date":"2020-05-20","close":6337.9482},{"date":"2020-05-21","close":6271.2334},{"date":"2020-05-22","close":6182.2793},{"date":"2020-05-25","close":6174.8662},{"date":"2020-05-26","close":6234.1689},{"date":"2020-05-27","close":6248.9946},{"date":"2020-05-28","close":6160.04},{"date":"2020-05-29","close":6004.3721},{"date":"2020-06-01","close":6167.4536},{"date":"2020-06-02","close":6241.582},{"date":"2020-06-03","close":6330.5356},{"date":"2020-06-04","close":6315.71},{"date":"2020-06-05","close":6389.8374},{"date":"2020-06-08","close":6419.4888},{"date":"2020-06-09","close":6323.1226},{"date":"2020-06-10","close":6367.5996},{"date":"2020-06-11","close":6226.7563},{"date":"2020-06-12","close":6071.0869},{"date":"2020-06-15","close":5967.3081},{"date":"2020-06-16","close":6160.04},{"date":"2020-06-17","close":6078.5},{"date":"2020-06-18","close":6026.6104},{"date":"2020-06-19","close":5982.1328},{"date":"2020-06-22","close":6048.8486},{"date":"2020-06-23","close":6011.7847},{"date":"2020-06-24","close":6085.9121},{"date":"2020-06-25","close":6071.0869},{"date":"2020-06-26","close":6063.6748},{"date":"2020-06-29","close":6019.1978},{"date":"2020-06-30","close":6048.8486},{"date":"2020-07-01","close":6019.1978},{"date":"2020-07-02","close":6011.7847},{"date":"2020-07-03","close":6019.1978},{"date":"2020-07-06","close":6063.6748},{"date":"2020-07-07","close":6026.6104},{"date":"2020-07-08","close":6026.6104},{"date":"2020-07-09","close":5989.5469},{"date":"2020-07-10","close":5974.7207},{"date":"2020-07-13","close":5982.1328},{"date":"2020-07-14","close":5967.3081},{"date":"2020-07-15","close":5959.8955},{"date":"2020-07-16","close":5826.4644},{"date":"2020-07-17","close":5974.7207},{"date":"2020-07-20","close":5974.7207},{"date":"2020-07-21","close":6048.8486},{"date":"2020-07-22","close":6085.9121},{"date":"2020-07-23","close":6137.8027},{"date":"2020-07-24","close":6152.6279},{"date":"2020-07-27","close":6323.1226},{"date":"2020-07-28","close":6204.5171},{"date":"2020-07-29","close":6263.8203},{"date":"2020-07-30","close":6278.6455},{"date":"2020-07-31","close":6293.4712},{"date":"2020-08-03","close":6300.8843},{"date":"2020-08-04","close":6478.792},{"date":"2020-08-05","close":6575.1582},{"date":"2020-08-06","close":6582.5708},{"date":"2020-08-07","close":6575.1582},{"date":"2020-08-10","close":6693.7622},{"date":"2020-08-11","close":6634.46},{"date":"2020-08-12","close":6649.2852},{"date":"2020-08-13","close":6686.3496},{"date":"2020-08-14","close":6671.5244},{"date":"2020-08-18","close":6234.1689},{"date":"2020-08-19","close":6093.3252},{"date":"2020-08-20","close":5796.8135},{"date":"2020-08-21","close":5856.1157},{"date":"2020-08-24","close":5870.9414},{"date":"2020-08-25","close":5900.5928},{"date":"2020-08-26","close":5870.9414},{"date":"2020-08-27","close":5870.9414},{"date":"2020-08-28","close":5878.354},{"date":"2020-08-31","close":5856.1157},{"date":"2020-09-01","close":5870.9414},{"date":"2020-09-02","close":5930.2441},{"date":"2020-09-03","close":5967.3081},{"date":"2020-09-04","close":5900.5928},{"date":"2020-09-07","close":5908.0054},{"date":"2020-09-08","close":5930.2441},{"date":"2020-09-09","close":5922.8311},{"date":"2020-09-10","close":5937.6562},{"date":"2020-09-11","close":5930.2441},{"date":"2020-09-14","close":6026.6104},{"date":"2020-09-15","close":6026.6104},{"date":"2020-09-16","close":5996.959},{"date":"2020-09-17","close":6034.0234},{"date":"2020-09-18","close":5945.0693},{"date":"2020-09-21","close":5959.8955},{"date":"2020-09-22","close":5870.9414},{"date":"2020-09-23","close":5863.5283},{"date":"2020-09-24","close":5863.5283},{"date":"2020-09-25","close":5856.1157},{"date":"2020-09-28","close":5900.5928},{"date":"2020-09-29","close":6078.5},{"date":"2020-10-05","close":6100.7383},{"date":"2020-10-06","close":6115.5635},{"date":"2020-10-07","close":6197.105},{"date":"2020-10-08","close":6167.4536},{"date":"2020-10-12","close":6122.9771},{"date":"2020-10-13","close":6419.4888},{"date":"2020-10-14","close":6167.4536},{"date":"2020-10-15","close":6167.4536},{"date":"2020-10-16","close":6056.2612},{"date":"2020-10-19","close":6167.4536},{"date":"2020-10-20","close":6160.04},{"date":"2020-10-21","close":6115.5635},{"date":"2020-10-22","close":6115.5635},{"date":"2020-10-23","close":6145.2148},{"date":"2020-10-26","close":6078.5},{"date":"2020-10-27","close":5952.4824},{"date":"2020-10-28","close":6078.5},{"date":"2020-10-29","close":5996.959},{"date":"2020-10-30","close":5908.0054},{"date":"2020-11-02","close":6004.3721},{"date":"2020-11-03","close":5989.5469},{"date":"2020-11-04","close":6019.1978},{"date":"2020-11-05","close":6078.5},{"date":"2020-11-06","close":6063.6748},{"date":"2020-11-09","close":6145.2148},{"date":"2020-11-10","close":6197.105},{"date":"2020-11-11","close":6493.6172},{"date":"2020-11-12","close":6523.269},{"date":"2020-11-13","close":6493.6172},{"date":"2020-11-16","close":6552.9194},{"date":"2020-11-17","close":7005.1011},{"date":"2020-11-18","close":7123.7051},{"date":"2020-11-19","close":7175.5942},{"date":"2020-11-20","close":6827.1929},{"date":"2020-11-23","close":6864.2568},{"date":"2020-11-24","close":6790.1294},{"date":"2020-11-25","close":6693.7622},{"date":"2020-11-26","close":6678.937},{"date":"2020-11-27","close":6827.1929},{"date":"2020-11-30","close":6834.6055},{"date":"2020-12-01","close":6834.6055},{"date":"2020-12-02","close":7079.2285},{"date":"2020-12-03","close":7486.9336},{"date":"2020-12-04","close":8079.9565},{"date":"2020-12-07","close":8265.2783},{"date":"2020-12-08","close":8005.8291},{"date":"2020-12-09","close":7598.125},{"date":"2020-12-10","close":7857.5723},{"date":"2020-12-11","close":8265.2783},{"date":"2020-12-14","close":7894.6377},{"date":"2020-12-15","close":7746.3809},{"date":"2020-12-16","close":7709.3179},{"date":"2020-12-17","close":7635.1885},{"date":"2020-12-18","close":7931.7007},{"date":"2020-12-21","close":7820.5093},{"date":"2020-12-22","close":7968.7661},{"date":"2020-12-23","close":7931.7007},{"date":"2020-12-24","close":8079.9565},{"date":"2020-12-28","close":8042.8936},{"date":"2020-12-29","close":8089.564},{"date":"2020-12-30","close":8167.3481},{"date":"2021-01-04","close":8245.1318},{"date":"2021-01-05","close":8206.2393},{"date":"2021-01-06","close":8128.4561},{"date":"2021-01-07","close":8400.7002},{"date":"2021-01-08","close":8361.8086},{"date":"2021-01-11","close":8478.4844},{"date":"2021-01-12","close":8400.7002},{"date":"2021-01-13","close":8439.5918},{"date":"2021-01-14","close":8361.8086},{"date":"2021-01-15","close":8478.4844},{"date":"2021-01-18","close":8245.1318},{"date":"2021-01-19","close":8634.0547},{"date":"2021-01-20","close":8634.0547},{"date":"2021-01-21","close":8750.7295},{"date":"2021-01-22","close":8984.082},{"date":"2021-01-25","close":8789.6221},{"date":"2021-01-26","close":8595.1611},{"date":"2021-01-27","close":8361.8086},{"date":"2021-01-28","close":8206.2393},{"date":"2021-01-29","close":8128.4561},{"date":"2021-02-01","close":8439.5918},{"date":"2021-02-02","close":8556.2686},{"date":"2021-02-03","close":8867.4072},{"date":"2021-02-04","close":8672.9453},{"date":"2021-02-05","close":8984.082},{"date":"2021-02-08","close":8984.082},{"date":"2021-02-09","close":8789.6221},{"date":"2021-02-10","close":8672.9453},{"date":"2021-02-15","close":8789.6221},{"date":"2021-02-16","close":8789.6221},{"date":"2021-02-17","close":8906.2988},{"date":"2021-02-18","close":8828.5137},{"date":"2021-02-19","close":8750.7295},{"date":"2021-02-22","close":8556.2686},{"date":"2021-02-23","close":8750.7295},{"date":"2021-02-24","close":8984.082},{"date":"2021-02-25","close":9295.2188},{"date":"2021-02-26","close":9022.9746},{"date":"2021-03-02","close":9100.7588},{"date":"2021-03-03","close":9100.7588},{"date":"2021-03-04","close":9139.6504},{"date":"2021-03-05","close":9061.8672},{"date":"2021-03-08","close":8789.6221},{"date":"2021-03-09","close":8984.082},{"date":"2021-03-10","close":8945.1904},{"date":"2021-03-11","close":8984.082},{"date":"2021-03-12","close":9100.7588},{"date":"2021-03-15","close":9061.8672},{"date":"2021-03-16","close":9100.7588},{"date":"2021-03-17","close":9256.3271},{"date":"2021-03-18","close":9489.6807},{"date":"2021-03-19","close":9450.7881},{"date":"2021-03-22","close":9567.4648},{"date":"2021-03-23","close":9723.0332},{"date":"2021-03-24","close":10306.415},{"date":"2021-03-25","close":10306.415},{"date":"2021-03-26","close":10967.5811},{"date":"2021-03-29","close":12562.1582},{"date":"2021-03-30","close":11978.7773},{"date":"2021-03-31","close":13067.7559},{"date":"2021-04-01","close":12601.0498},{"date":"2021-04-02","close":12406.5898},{"date":"2021-04-05","close":12173.2373},{"date":"2021-04-06","close":12017.6699},{"date":"2021-04-07","close":12056.5605},{"date":"2021-04-08","close":12212.1309},{"date":"2021-04-09","close":11939.8848},{"date":"2021-04-12","close":11512.0703},{"date":"2021-04-13","close":11550.9629},{"date":"2021-04-14","close":11862.0996},{"date":"2021-04-15","close":11628.7471},{"date":"2021-04-16","close":11667.6396},{"date":"2021-04-19","close":11589.8555},{"date":"2021-04-20","close":11900.9932},{"date":"2021-04-21","close":11978.7773},{"date":"2021-04-22","close":12173.2373},{"date":"2021-04-23","close":12134.3457},{"date":"2021-04-26","close":11939.8848},{"date":"2021-04-27","close":12445.4824},{"date":"2021-04-28","close":11862.0996},{"date":"2021-04-29","close":11784.3164},{"date":"2021-04-30","close":11550.9629},{"date":"2021-05-03","close":11512.0703},{"date":"2021-05-04","close":11278.7188},{"date":"2021-05-06","close":11550.9629},{"date":"2021-05-07","close":12289.9131},{"date":"2021-05-10","close":12523.2666},{"date":"2021-05-11","close":13262.2158},{"date":"2021-05-12","close":12951.0801},{"date":"2021-05-13","close":12484.374},{"date":"2021-05-14","close":12562.1582},{"date":"2021-05-17","close":12251.0215},{"date":"2021-05-18","close":12678.8359},{"date":"2021-05-20","close":13301.1094},{"date":"2021-05-21","close":12873.2959},{"date":"2021-05-24","close":12873.2959},{"date":"2021-05-25","close":12639.9434},{"date":"2021-05-26","close":12756.6211},{"date":"2021-05-27","close":12951.0801},{"date":"2021-05-28","close":12834.4033},{"date":"2021-05-31","close":12873.2959},{"date":"2021-06-01","close":12873.2959},{"date":"2021-06-02","close":12678.8359},{"date":"2021-06-03","close":12678.8359},{"date":"2021-06-04","close":12562.1582},{"date":"2021-06-07","close":12795.5117},{"date":"2021-06-08","close":13262.2158},{"date":"2021-06-09","close":13028.8643},{"date":"2021-06-10","close":13106.6494},{"date":"2021-06-11","close":13184.4336},{"date":"2021-06-14","close":12756.6211},{"date":"2021-06-15","close":12912.1885},{"date":"2021-06-16","close":12756.6211},{"date":"2021-06-17","close":12484.374},{"date":"2021-06-18","close":12328.8057},{"date":"2021-06-21","close":12017.6699},{"date":"2021-06-22","close":12406.5898},{"date":"2021-06-23","close":12523.2666},{"date":"2021-06-24","close":12289.9131},{"date":"2021-06-25","close":12406.5898},{"date":"2021-06-28","close":12445.4824},{"date":"2021-06-29","close":12562.1582},{"date":"2021-06-30","close":12406.5898},{"date":"2021-07-01","close":12251.0215},{"date":"2021-07-02","close":12406.5898},{"date":"2021-07-05","close":12523.2666},{"date":"2021-07-06","close":12678.8359},{"date":"2021-07-07","close":12523.2666},{"date":"2021-07-08","close":12484.374},{"date":"2021-07-09","close":12212.1309},{"date":"2021-07-12","close":12989.9727},{"date":"2021-07-13","close":12912.1885},{"date":"2021-07-14","close":12678.8359},{"date":"2021-07-15","close":12989.9727},{"date":"2021-07-16","close":13340.0},{"date":"2021-07-19","close":13417.7852},{"date":"2021-07-20","close":13495.5703},{"date":"2021-07-21","close":13456.6787},{"date":"2021-07-22","close":13417.7852},{"date":"2021-07-23","close":13340.0},{"date":"2021-07-26","close":13106.6494},{"date":"2021-07-27","close":13223.3242},{"date":"2021-07-28","close":13573.3545},{"date":"2021-07-29","close":13378.8926},{"date":"2021-07-30","close":13612.2471},{"date":"2021-08-02","close":13378.8926},{"date":"2021-08-03","close":13301.1094},{"date":"2021-08-04","close":13340.0},{"date":"2021-08-05","close":13612.2471},{"date":"2021-08-06","close":14234.5195},{"date":"2021-08-09","close":15440.1768},{"date":"2021-08-10","close":15517.9609},{"date":"2021-08-11","close":15595.7471},{"date":"2021-08-12","close":15984.666},{"date":"2021-08-13","close":16101.3418},{"date":"2021-08-17","close":16684.7266},{"date":"2021-08-18","close":16995.8633},{"date":"2021-08-19","close":17968.1641},{"date":"2021-08-20","close":15556.8545},{"date":"2021-08-23","close":15401.2832},{"date":"2021-08-24","close":15712.4229},{"date":"2021-08-25","close":15906.8828},{"date":"2021-08-26","close":16801.4004},{"date":"2021-08-27","close":16956.9688},{"date":"2021-08-30","close":18318.1953},{"date":"2021-08-31","close":18357.0879},{"date":"2021-09-01","close":18007.0586},{"date":"2021-09-02","close":17579.2441},{"date":"2021-09-03","close":17618.1367},{"date":"2021-09-06","close":18512.6543},{"date":"2021-09-07","close":18512.6543},{"date":"2021-09-08","close":18512.6543},{"date":"2021-09-09","close":18512.6543},{"date":"2021-09-10","close":18512.6543},{"date":"2021-09-13","close":16879.1836},{"date":"2021-09-14","close":15634.6367},{"date":"2021-09-15","close":15090.1475},{"date":"2021-09-16","close":14856.793},{"date":"2021-09-17","close":15012.3613},{"date":"2021-09-23","close":14234.5195},{"date":"2021-09-24","close":14040.0605},{"date":"2021-09-27","close":14312.3047},{"date":"2021-09-28","close":13923.3818},{"date":"2021-09-29","close":14117.8438},{"date":"2021-09-30","close":13845.5996},{"date":"2021-10-01","close":13028.8643},{"date":"2021-10-05","close":12989.9727},{"date":"2021-10-06","close":12328.8057},{"date":"2021-10-07","close":12756.6211},{"date":"2021-10-08","close":12445.4824},{"date":"2021-10-12","close":12406.5898},{"date":"2021-10-13","close":12406.5898},{"date":"2021-10-14","close":12601.0498},{"date":"2021-10-15","close":12639.9434},{"date":"2021-10-18","close":12601.0498},{"date":"2021-10-19","close":12289.9131},{"date":"2021-10-20","close":12056.5605},{"date":"2021-10-21","close":12017.6699},{"date":"2021-10-22","close":12056.5605},{"date":"2021-10-25","close":11978.7773},{"date":"2021-10-26","close":11978.7773},{"date":"2021-10-27","close":12056.5605},{"date":"2021-10-28","close":13145.541},{"date":"2021-10-29","close":15012.3613},{"date":"2021-11-01","close":15751.3145},{"date":"2021-11-02","close":15556.8545},{"date":"2021-11-03","close":17034.7539},{"date":"2021-11-04","close":17073.6465},{"date":"2021-11-05","close":15673.5293},{"date":"2021-11-08","close":15673.5293},{"date":"2021-11-09","close":14856.793},{"date":"2021-11-10","close":15751.3145},{"date":"2021-11-11","close":16023.5586},{"date":"2021-11-12","close":16334.6963},{"date":"2021-11-15","close":15829.0967},{"date":"2021-11-16","close":16334.6963},{"date":"2021-11-17","close":15712.4229},{"date":"2021-11-18","close":16529.1582},{"date":"2021-11-19","close":17190.3223},{"date":"2021-11-22","close":16334.6963},{"date":"2021-11-23","close":16373.5879},{"date":"2021-11-24","close":17034.7539},{"date":"2021-11-25","close":16723.6172},{"date":"2021-11-26","close":16101.3418},{"date":"2021-11-29","close":15323.498},{"date":"2021-11-30","close":14895.6865},{"date":"2021-12-01","close":15673.5293},{"date":"2021-12-02","close":15634.6367},{"date":"2021-12-03","close":16334.6963},{"date":"2021-12-06","close":16490.2637},{"date":"2021-12-07","close":16334.6963},{"date":"2021-12-08","close":16451.3711},{"date":"2021-12-09","close":16529.1582},{"date":"2021-12-10","close":17618.1367},{"date":"2021-12-13","close":16995.8633},{"date":"2021-12-14","close":17190.3223},{"date":"2021-12-15","close":17851.4863},{"date":"2021-12-16","close":17384.7832},{"date":"2021-12-17","close":17851.4863},{"date":"2021-12-20","close":17151.4316},{"date":"2021-12-21","close":17345.8906},{"date":"2021-12-22","close":16879.1836},{"date":"2021-12-23","close":16723.6172},{"date":"2021-12-24","close":16334.6963},{"date":"2021-12-27","close":16023.5586},{"date":"2021-12-28","close":16490.2637},{"date":"2021-12-29","close":16841.459},{"date":"2021-12-30","close":16761.6426},{"date":"2022-01-03","close":21000.0},{"date":"2022-01-04","close":17679.543},{"date":"2022-01-05","close":20752.5117},{"date":"2022-01-06","close":20513.0586},{"date":"2022-01-07","close":17519.9082},{"date":"2022-01-10","close":17559.8164},{"date":"2022-01-11","close":17719.4512},{"date":"2022-01-12","close":17041.0039},{"date":"2022-01-13","close":17280.4551},{"date":"2022-01-14","close":16761.6426},{"date":"2022-01-17","close":16681.8262},{"date":"2022-01-18","close":15404.748},{"date":"2022-01-19","close":15923.5615},{"date":"2022-01-20","close":16163.0117},{"date":"2022-01-21","close":16003.3789},{"date":"2022-01-24","close":15644.1992},{"date":"2022-01-25","close":15404.748},{"date":"2022-01-26","close":15404.748},{"date":"2022-01-27","close":14606.5742},{"date":"2022-01-28","close":14766.209},{"date":"2022-02-03","close":14965.7529},{"date":"2022-02-04","close":15364.8398},{"date":"2022-02-07","close":15724.0166},{"date":"2022-02-08","close":15724.0166},{"date":"2022-02-09","close":15724.0166},{"date":"2022-02-10","close":16003.3789},{"date":"2022-02-11","close":15803.834},{"date":"2022-02-14","close":14766.209},{"date":"2022-02-15","close":13968.0352},{"date":"2022-02-16","close":14407.0312},{"date":"2022-02-17","close":14327.2139},{"date":"2022-02-18","close":14407.0312},{"date":"2022-02-21","close":14407.0312},{"date":"2022-02-22","close":14407.0312},{"date":"2022-02-23","close":14407.0312},{"date":"2022-02-24","close":13848.3105},{"date":"2022-02-25","close":14127.6709},{"date":"2022-02-28","close":14127.6709},{"date":"2022-03-02","close":14446.9404},{"date":"2022-03-03","close":15005.6602},{"date":"2022-03-04","close":15125.3867},{"date":"2022-03-07","close":15165.2959},{"date":"2022-03-08","close":14446.9404},{"date":"2022-03-10","close":14446.9404},{"date":"2022-03-11","close":15724.0166},{"date":"2022-03-14","close":15285.0225},{"date":"2022-03-15","close":15285.0225},{"date":"2022-03-16","close":15285.0225},{"date":"2022-03-17","close":15285.0225},{"date":"2022-03-18","close":15524.4727},{"date":"2022-03-21","close":15524.4727},{"date":"2022-03-22","close":15484.5664},{"date":"2022-03-23","close":15724.0166},{"date":"2022-03-24","close":16562.0977},{"date":"2022-03-25","close":16202.9199},{"date":"2022-03-28","close":16202.9199},{"date":"2022-03-29","close":16801.5508},{"date":"2022-03-30","close":16402.4648},{"date":"2022-03-31","close":16841.459},{"date":"2022-04-01","close":17080.9121},{"date":"2022-04-04","close":17400.1816},{"date":"2022-04-05","close":17160.7305},{"date":"2022-04-06","close":16442.373},{"date":"2022-04-07","close":16362.5566},{"date":"2022-04-08","close":16242.8291},{"date":"2022-04-11","close":16242.8291},{"date":"2022-04-12","close":16322.6475},{"date":"2022-04-13","close":16282.7393},{"date":"2022-04-14","close":16362.5566},{"date":"2022-04-15","close":16881.3691},{"date":"2022-04-18","close":16841.459},{"date":"2022-04-19","close":16761.6426},{"date":"2022-04-20","close":16881.3691},{"date":"2022-04-21","close":16681.8262},{"date":"2022-04-22","close":16761.6426},{"date":"2022-04-25","close":16442.373},{"date":"2022-04-26","close":16482.2832},{"date":"2022-04-27","close":16442.373},{"date":"2022-04-28","close":16402.4648},{"date":"2022-04-29","close":16482.2832},{"date":"2022-05-02","close":16522.1914},{"date":"2022-05-03","close":16362.5566},{"date":"2022-05-04","close":16163.0117},{"date":"2022-05-06","close":15883.6514},{"date":"2022-05-09","close":19350.0},{"date":"2022-05-10","close":15165.2959},{"date":"2022-05-11","close":15285.0225},{"date":"2022-05-12","close":14846.0264},{"date":"2022-05-13","close":14885.9355},{"date":"2022-05-16","close":15005.6602},{"date":"2022-05-17","close":15005.6602},{"date":"2022-05-18","close":15285.0225},{"date":"2022-05-19","close":15444.6572},{"date":"2022-05-20","close":15724.0166},{"date":"2022-05-23","close":15803.834},{"date":"2022-05-24","close":15644.1992},{"date":"2022-05-25","close":16202.9199},{"date":"2022-05-26","close":16083.1963},{"date":"2022-05-27","close":16242.8291},{"date":"2022-05-30","close":16202.9199},{"date":"2022-05-31","close":15564.3848},{"date":"2022-06-02","close":15005.6602},{"date":"2022-06-03","close":15165.2959},{"date":"2022-06-07","close":14486.8477},{"date":"2022-06-08","close":14087.7607},{"date":"2022-06-09","close":13728.584},{"date":"2022-06-10","close":13648.7666},{"date":"2022-06-13","close":12770.7764},{"date":"2022-06-14","close":12611.1406},{"date":"2022-06-15","close":12531.3232},{"date":"2022-06-16","close":12491.415},{"date":"2022-06-17","close":12212.0547},{"date":"2022-06-20","close":11733.1504},{"date":"2022-06-21","close":11533.6074},{"date":"2022-06-22","close":10695.5254},{"date":"2022-06-23","close":10336.3467},{"date":"2022-06-24","close":10855.1592},{"date":"2022-06-27","close":11174.4287},{"date":"2022-06-28","close":11214.3369},{"date":"2022-06-29","close":10895.0684},{"date":"2022-06-30","close":10655.6162},{"date":"2022-07-01","close":10895.0684},{"date":"2022-07-04","close":10775.3418},{"date":"2022-07-05","close":10934.9766},{"date":"2022-07-06","close":10695.5254},{"date":"2022-07-07","close":11014.7939},{"date":"2022-07-08","close":11094.6113},{"date":"2022-07-11","close":10855.1592},{"date":"2022-07-12","close":10495.9814},{"date":"2022-07-13","close":10815.251},{"date":"2022-07-14","close":10495.9814},{"date":"2022-07-15","close":10256.5293},{"date":"2022-07-18","close":10575.7988},{"date":"2022-07-19","close":10575.7988},{"date":"2022-07-20","close":10695.5254},{"date":"2022-07-21","close":10775.3418},{"date":"2022-07-22","close":10855.1592},{"date":"2022-07-25","close":10895.0684},{"date":"2022-07-26","close":10855.1592},{"date":"2022-07-27","close":11054.7031},{"date":"2022-07-28","close":11214.3369},{"date":"2022-07-29","close":11373.9717},{"date":"2022-08-01","close":11373.9717},{"date":"2022-08-02","close":11453.7891},{"date":"2022-08-03","close":11573.5146},{"date":"2022-08-04","close":12371.6895},{"date":"2022-08-05","close":12012.5107},{"date":"2022-08-08","close":11812.9678},{"date":"2022-08-09","close":12172.1455},{"date":"2022-08-10","close":12212.0547},{"date":"2022-08-11","close":12291.8711},{"date":"2022-08-12","close":12251.9629},{"date":"2022-08-16","close":12291.8711},{"date":"2022-08-17","close":11972.6016},{"date":"2022-08-18","close":11852.877},{"date":"2022-08-19","close":11852.877},{"date":"2022-08-22","close":11653.333},{"date":"2022-08-23","close":11573.5146},{"date":"2022-08-24","close":12172.1455},{"date":"2022-08-25","close":12212.0547},{"date":"2022-08-26","close":12052.4199},{"date":"2022-08-29","close":12212.0547},{"date":"2022-08-30","close":12092.3281},{"date":"2022-08-31","close":12212.0547},{"date":"2022-09-01","close":11733.1504},{"date":"2022-09-02","close":11573.5146},{"date":"2022-09-05","close":11413.8809},{"date":"2022-09-06","close":11453.7891},{"date":"2022-09-07","close":11254.2461},{"date":"2022-09-08","close":11613.4248},{"date":"2022-09-13","close":11733.1504},{"date":"2022-09-14","close":11653.333},{"date":"2022-09-15","close":11693.2412},{"date":"2022-09-16","close":11453.7891},{"date":"2022-09-19","close":11254.2461},{"date":"2022-09-20","close":11294.1543},{"date":"2022-09-21","close":10974.8848},{"date":"2022-09-22","close":11054.7031},{"date":"2022-09-23","close":10376.2559},{"date":"2022-09-26","close":9777.626},{"date":"2022-09-27","close":9857.4424},{"date":"2022-09-28","close":9338.6299},{"date":"2022-09-29","close":9099.1777},{"date":"2022-09-30","close":9059.2686},{"date":"2022-10-04","close":9298.7217},{"date":"2022-10-05","close":9139.0869},{"date":"2022-10-06","close":9338.6299},{"date":"2022-10-07","close":9418.4473},{"date":"2022-10-11","close":8580.3652},{"date":"2022-10-12","close":8660.1816},{"date":"2022-10-13","close":8181.2783},{"date":"2022-10-14","close":8620.2734},{"date":"2022-10-17","close":8740.0},{"date":"2022-10-18","close":8979.4512},{"date":"2022-10-19","close":8859.7256},{"date":"2022-10-20","close":8779.9082},{"date":"2022-10-21","close":8859.7256},{"date":"2022-10-24","close":9178.9941},{"date":"2022-10-25","close":9059.2686},{"date":"2022-10-26","close":8779.9082},{"date":"2022-10-27","close":9019.3604},{"date":"2022-10-28","close":8979.4512},{"date":"2022-10-31","close":9019.3604},{"date":"2022-11-01","close":9059.2686},{"date":"2022-11-02","close":8899.6338},{"date":"2022-11-03","close":8859.7256},{"date":"2022-11-04","close":9139.0869},{"date":"2022-11-07","close":9178.9941},{"date":"2022-11-08","close":9298.7217},{"date":"2022-11-09","close":9378.5371},{"date":"2022-11-10","close":9338.6299},{"date":"2022-11-11","close":9498.2646},{"date":"2022-11-14","close":9937.2588},{"date":"2022-11-15","close":10017.0771},{"date":"2022-11-16","close":9897.3506},{"date":"2022-11-17","close":9857.4424},{"date":"2022-11-18","close":9538.1729},{"date":"2022-11-21","close":9538.1729},{"date":"2022-11-22","close":9458.3564},{"date":"2022-11-23","close":9458.3564},{"date":"2022-11-24","close":9538.1729},{"date":"2022-11-25","close":9617.9912},{"date":"2022-11-28","close":9737.7158},{"date":"2022-11-29","close":9697.8076},{"date":"2022-11-30","close":9817.5342},{"date":"2022-12-01","close":10176.7129},{"date":"2022-12-02","close":9977.1699},{"date":"2022-12-05","close":9937.2588},{"date":"2022-12-06","close":9777.626},{"date":"2022-12-07","close":9937.2588},{"date":"2022-12-08","close":9977.1699},{"date":"2022-12-09","close":10096.8936},{"date":"2022-12-12","close":9817.5342},{"date":"2022-12-13","close":9737.7158},{"date":"2022-12-14","close":9937.2588},{"date":"2022-12-15","close":9777.626},{"date":"2022-12-16","close":9737.7158},{"date":"2022-12-19","close":9817.5342},{"date":"2022-12-20","close":9697.8076},{"date":"2022-12-21","close":9657.8994},{"date":"2022-12-22","close":9857.4424},{"date":"2022-12-23","close":9737.7158},{"date":"2022-12-26","close":9897.3506},{"date":"2022-12-27","close":10056.9854},{"date":"2022-12-28","close":9998.418},{"date":"2022-12-29","close":9747.4121},{"date":"2023-01-02","close":9370.9023},{"date":"2023-01-03","close":8868.8896},{"date":"2023-01-04","close":8994.3926},{"date":"2023-01-05","close":9036.2275},{"date":"2023-01-06","close":9036.2275},{"date":"2023-01-09","close":9119.8955},{"date":"2023-01-10","close":9496.4053},{"date":"2023-01-11","close":9496.4053},{"date":"2023-01-12","close":9412.7373},{"date":"2023-01-13","close":9370.9023},{"date":"2023-01-16","close":9538.2393},{"date":"2023-01-17","close":9412.7373},{"date":"2023-01-18","close":9370.9023},{"date":"2023-01-19","close":9370.9023},{"date":"2023-01-20","close":9454.5703},{"date":"2023-01-25","close":9437.8369},{"date":"2023-01-26","close":9421.1035},{"date":"2023-01-27","close":9839.4473},{"date":"2023-01-30","close":9814.3467},{"date":"2023-01-31","close":9964.9502},{"date":"2023-02-01","close":9931.4834},{"date":"2023-02-02","close":9939.8496},{"date":"2023-02-03","close":9990.0518},{"date":"2023-02-06","close":10149.0215},{"date":"2023-02-07","close":10023.5186},{"date":"2023-02-08","close":9856.1816},{"date":"2023-02-09","close":9847.8145},{"date":"2023-02-10","close":9454.5703},{"date":"2023-02-13","close":9529.873},{"date":"2023-02-14","close":9479.6719},{"date":"2023-02-15","close":9479.6719},{"date":"2023-02-16","close":9688.8438},{"date":"2023-02-17","close":9688.8438},{"date":"2023-02-20","close":9688.8438},{"date":"2023-02-21","close":10617.5664},{"date":"2023-02-22","close":10241.0566},{"date":"2023-02-23","close":10123.9209},{"date":"2023-02-24","close":10098.8213},{"date":"2023-02-27","close":9881.2822},{"date":"2023-02-28","close":9981.6846},{"date":"2023-03-02","close":10040.252},{"date":"2023-03-03","close":10123.9209},{"date":"2023-03-06","close":10006.7852},{"date":"2023-03-07","close":9906.3818},{"date":"2023-03-08","close":9663.7422},{"date":"2023-03-09","close":9697.21},{"date":"2023-03-10","close":9379.2686},{"date":"2023-03-13","close":9253.7656},{"date":"2023-03-14","close":9086.4287},{"date":"2023-03-15","close":9513.1387},{"date":"2023-03-16","close":9404.3691},{"date":"2023-03-17","close":9253.7656},{"date":"2023-03-20","close":9379.2686},{"date":"2023-03-21","close":9697.21},{"date":"2023-03-22","close":9705.5771},{"date":"2023-03-23","close":9571.707},{"date":"2023-03-24","close":9596.8076},{"date":"2023-03-27","close":9722.3105},{"date":"2023-03-28","close":9998.418},{"date":"2023-03-29","close":9964.9502},{"date":"2023-03-30","close":10215.957},{"date":"2023-03-31","close":10835.1055},{"date":"2023-04-03","close":10784.9043},{"date":"2023-04-04","close":10893.6738},{"date":"2023-04-05","close":10885.3066},{"date":"2023-04-06","close":11052.6436},{"date":"2023-04-07","close":10943.875},{"date":"2023-04-10","close":10542.2646},{"date":"2023-04-11","close":10625.9336},{"date":"2023-04-12","close":10734.7021},{"date":"2023-04-13","close":10843.4717},{"date":"2023-04-14","close":10810.0049},{"date":"2023-04-17","close":11111.2129},{"date":"2023-04-18","close":10977.3418},{"date":"2023-04-19","close":10717.9697},{"date":"2023-04-20","close":10625.9336},{"date":"2023-04-21","close":10542.2646},{"date":"2023-04-24","close":10558.999},{"date":"2023-04-25","close":10249.4248},{"date":"2023-04-26","close":10400.0283},{"date":"2023-04-27","close":10341.46},{"date":"2023-04-28","close":10441.8633},{"date":"2023-05-02","close":10458.5967},{"date":"2023-05-03","close":10391.6611},{"date":"2023-05-04","close":10307.9932},{"date":"2023-05-08","close":10508.7969},{"date":"2023-05-09","close":10441.8633},{"date":"2023-05-10","close":10232.6904},{"date":"2023-05-11","close":10174.123},{"date":"2023-05-12","close":10082.0869},{"date":"2023-05-15","close":10249.4248},{"date":"2023-05-16","close":10600.832},{"date":"2023-05-17","close":10492.0625},{"date":"2023-05-18","close":10492.0625},{"date":"2023-05-19","close":10592.4658},{"date":"2023-05-22","close":10826.7383},{"date":"2023-05-23","close":11069.3779},{"date":"2023-05-24","close":10893.6738},{"date":"2023-05-25","close":10868.5732},{"date":"2023-05-26","close":10759.8037},{"date":"2023-05-30","close":10734.7021},{"date":"2023-05-31","close":10768.1709},{"date":"2023-06-01","close":10667.7686},{"date":"2023-06-02","close":10784.9043},{"date":"2023-06-05","close":10868.5732},{"date":"2023-06-07","close":10977.3418},{"date":"2023-06-08","close":11169.7803},{"date":"2023-06-09","close":11086.1113},{"date":"2023-06-12","close":10876.9404},{"date":"2023-06-13","close":10667.7686},{"date":"2023-06-14","close":10533.8984},{"date":"2023-06-15","close":10483.6963},{"date":"2023-06-16","close":10717.9697},{"date":"2023-06-19","close":10634.3008},{"date":"2023-06-20","close":10634.3008},{"date":"2023-06-21","close":10508.7969},{"date":"2023-06-22","close":10567.3662},{"date":"2023-06-23","close":10458.5967},{"date":"2023-06-26","close":10592.4658},{"date":"2023-06-27","close":10592.4658},{"date":"2023-06-28","close":10575.7334},{"date":"2023-06-29","close":10241.0566},{"date":"2023-06-30","close":10333.0938},{"date":"2023-07-03","close":10433.4951},{"date":"2023-07-04","close":10307.9932},{"date":"2023-07-05","close":10132.2871},{"date":"2023-07-06","close":9956.584},{"date":"2023-07-07","close":9814.3467},{"date":"2023-07-10","close":9864.5479},{"date":"2023-07-11","close":9822.7139},{"date":"2023-07-12","close":9764.1465},{"date":"2023-07-13","close":9755.7783},{"date":"2023-07-14","close":9923.1162},{"date":"2023-07-17","close":10199.2236},{"date":"2023-07-18","close":9789.2461},{"date":"2023-07-19","close":9872.915},{"date":"2023-07-20","close":9780.8789},{"date":"2023-07-21","close":9705.5771},{"date":"2023-07-24","close":9663.7422},{"date":"2023-07-25","close":9713.9443},{"date":"2023-07-26","close":9554.9736},{"date":"2023-07-27","close":9780.8789},{"date":"2023-07-28","close":9914.749},{"date":"2023-07-31","close":10215.957},{"date":"2023-08-01","close":10182.4893},{"date":"2023-08-02","close":10056.9854},{"date":"2023-08-03","close":10015.1514},{"date":"2023-08-04","close":10190.8555},{"date":"2023-08-07","close":10140.6553},{"date":"2023-08-08","close":10149.0215},{"date":"2023-08-09","close":10266.1572},{"date":"2023-08-10","close":10257.791},{"date":"2023-08-11","close":10333.0938},{"date":"2023-08-14","close":10525.5312},{"date":"2023-08-16","close":10174.123},{"date":"2023-08-17","close":10107.1875},{"date":"2023-08-18","close":10341.46},{"date":"2023-08-21","close":10266.1572},{"date":"2023-08-22","close":10149.0215},{"date":"2023-08-23","close":10149.0215},{"date":"2023-08-24","close":10174.123},{"date":"2023-08-25","close":10400.0283},{"date":"2023-08-28","close":10441.8633},{"date":"2023-08-29","close":10600.832},{"date":"2023-08-30","close":10592.4658},{"date":"2023-08-31","close":10567.3662},{"date":"2023-09-01","close":10391.6611},{"date":"2023-09-04","close":10592.4658},{"date":"2023-09-05","close":10366.5605},{"date":"2023-09-06","close":10299.625},{"date":"2023-09-07","close":10349.8262},{"date":"2023-09-08","close":10433.4951},{"date":"2023-09-11","close":10558.999},{"date":"2023-09-12","close":10617.5664},{"date":"2023-09-13","close":10533.8984},{"date":"2023-09-14","close":10659.4014},{"date":"2023-09-15","close":10625.9336},{"date":"2023-09-18","close":10818.3711},{"date":"2023-09-19","close":10492.0625},{"date":"2023-09-20","close":10483.6963},{"date":"2023-09-21","close":10232.6904},{"date":"2023-09-22","close":10190.8555},{"date":"2023-09-25","close":10065.3535},{"date":"2023-09-26","close":9990.0518},{"date":"2023-09-27","close":10048.6191},{"date":"2023-10-04","close":9822.7139},{"date":"2023-10-05","close":9805.9795},{"date":"2023-10-06","close":9939.8496},{"date":"2023-10-10","close":10374.9268},{"date":"2023-10-11","close":10492.0625},{"date":"2023-10-12","close":10617.5664},{"date":"2023-10-13","close":10475.3301},{"date":"2023-10-16","close":10625.9336},{"date":"2023-10-17","close":10617.5664},{"date":"2023-10-18","close":10550.6328},{"date":"2023-10-19","close":10249.4248},{"date":"2023-10-20","close":10040.252},{"date":"2023-10-23","close":10031.8857},{"date":"2023-10-24","close":10065.3535},{"date":"2023-10-25","close":10123.9209},{"date":"2023-10-26","close":9998.418},{"date":"2023-10-27","close":10149.0215},{"date":"2023-10-30","close":10324.7266},{"date":"2023-10-31","close":10199.2236},{"date":"2023-11-01","close":10215.957},{"date":"2023-11-02","close":10199.2236},{"date":"2023-11-03","close":10307.9932},{"date":"2023-11-06","close":10458.5967},{"date":"2023-11-07","close":10458.5967},{"date":"2023-11-08","close":10450.2295},{"date":"2023-11-09","close":10600.832},{"date":"2023-11-10","close":10642.668},{"date":"2023-11-13","close":10642.668},{"date":"2023-11-14","close":10651.0342},{"date":"2023-11-15","close":10709.6016},{"date":"2023-11-16","close":10642.668},{"date":"2023-11-17","close":10625.9336},{"date":"2023-11-20","close":10609.2002},{"date":"2023-11-21","close":10625.9336},{"date":"2023-11-22","close":10617.5664},{"date":"2023-11-23","close":10558.999},{"date":"2023-11-24","close":10625.9336},{"date":"2023-11-27","close":10592.4658},{"date":"2023-11-28","close":10617.5664},{"date":"2023-11-29","close":10542.2646},{"date":"2023-11-30","close":10600.832},{"date":"2023-12-01","close":10575.7334},{"date":"2023-12-04","close":10584.0986},{"date":"2023-12-05","close":10835.1055},{"date":"2023-12-06","close":10726.3359},{"date":"2023-12-07","close":10717.9697},{"date":"2023-12-08","close":10684.5029},{"date":"2023-12-11","close":10609.2002},{"date":"2023-12-12","close":10609.2002},{"date":"2023-12-13","close":10584.0986},{"date":"2023-12-14","close":10550.6328},{"date":"2023-12-15","close":10734.7021},{"date":"2023-12-18","close":10743.0703},{"date":"2023-12-19","close":10851.8398},{"date":"2023-12-20","close":10960.6084},{"date":"2023-12-21","close":10885.3066},{"date":"2023-12-22","close":10893.6738},{"date":"2023-12-26","close":11153.0479},{"date":"2023-12-27","close":11553.5957},{"date":"2023-12-28","close":11384.4756},{"date":"2024-01-02","close":11001.7285},{"date":"2024-01-03","close":10975.0254},{"date":"2024-01-04","close":10788.1035},{"date":"2024-01-05","close":10725.7949},{"date":"2024-01-08","close":10627.8838},{"date":"2024-01-09","close":10601.1807},{"date":"2024-01-10","close":10627.8838},{"date":"2024-01-11","close":10583.3779},{"date":"2024-01-12","close":10529.9717},{"date":"2024-01-15","close":10627.8838},{"date":"2024-01-16","close":10298.5439},{"date":"2024-01-17","close":10218.4346},{"date":"2024-01-18","close":10156.127},{"date":"2024-01-19","close":10156.127},{"date":"2024-01-22","close":10120.5225},{"date":"2024-01-23","close":10120.5225},{"date":"2024-01-24","close":10004.8086},{"date":"2024-01-25","close":10147.2256},{"date":"2024-01-26","close":10165.0273},{"date":"2024-01-29","close":10280.7412},{"date":"2024-01-30","close":10725.7949},{"date":"2024-01-31","close":10725.7949},{"date":"2024-02-01","close":10770.3008},{"date":"2024-02-02","close":10877.1143},{"date":"2024-02-05","close":11259.8594},{"date":"2024-02-06","close":11215.3545},{"date":"2024-02-07","close":11153.0479},{"date":"2024-02-08","close":11206.4531},{"date":"2024-02-13","close":11206.4531},{"date":"2024-02-14","close":11170.8496},{"date":"2024-02-15","close":11179.75},{"date":"2024-02-16","close":11206.4531},{"date":"2024-02-19","close":11384.4756},{"date":"2024-02-20","close":11215.3545},{"date":"2024-02-21","close":11286.5635},{"date":"2024-02-22","close":11215.3545},{"date":"2024-02-23","close":11259.8594},{"date":"2024-02-26","close":10886.0146},{"date":"2024-02-27","close":10743.5977},{"date":"2024-02-28","close":10761.4004},{"date":"2024-02-29","close":10805.9053},{"date":"2024-03-04","close":10788.1035},{"date":"2024-03-05","close":10903.8174},{"date":"2024-03-06","close":10743.5977},{"date":"2024-03-07","close":10592.2803},{"date":"2024-03-08","close":10725.7949},{"date":"2024-03-11","close":10503.2686},{"date":"2024-03-12","close":10583.3779},{"date":"2024-03-13","close":10574.4775},{"date":"2024-03-14","close":10841.5088},{"date":"2024-03-15","close":10761.4004},{"date":"2024-03-18","close":10725.7949},{"date":"2024-03-19","close":10654.5869},{"date":"2024-03-20","close":10574.4775},{"date":"2024-03-21","close":10761.4004},{"date":"2024-03-22","close":10841.5088},{"date":"2024-03-25","close":10912.7178},{"date":"2024-03-26","close":11144.1455},{"date":"2024-03-27","close":11188.6514},{"date":"2024-03-28","close":11126.3447},{"date":"2024-03-29","close":10948.3223},{"date":"2024-04-01","close":10948.3223},{"date":"2024-04-02","close":10948.3223},{"date":"2024-04-03","close":10877.1143},{"date":"2024-04-04","close":10850.4111},{"date":"2024-04-05","close":10957.2236},{"date":"2024-04-08","close":10912.7178},{"date":"2024-04-09","close":10992.8281},{"date":"2024-04-11","close":11090.7393},{"date":"2024-04-12","close":11099.6406},{"date":"2024-04-15","close":11250.959},{"date":"2024-04-16","close":11108.542},{"date":"2024-04-17","close":11037.333},{"date":"2024-04-18","close":11135.2451},{"date":"2024-04-19","close":11135.2451},{"date":"2024-04-22","close":11224.2559},{"date":"2024-04-23","close":11393.376},{"date":"2024-04-24","close":11206.4531},{"date":"2024-04-25","close":11375.5732},{"date":"2024-04-26","close":11455.6836},{"date":"2024-04-29","close":11713.8154},{"date":"2024-04-30","close":11678.21},{"date":"2024-05-02","close":11669.3096},{"date":"2024-05-03","close":11384.4756},{"date":"2024-05-07","close":11553.5957},{"date":"2024-05-08","close":11455.6836},{"date":"2024-05-09","close":11535.793},{"date":"2024-05-10","close":11553.5957},{"date":"2024-05-13","close":11669.3096},{"date":"2024-05-14","close":11598.1006},{"date":"2024-05-16","close":12595.0215},{"date":"2024-05-17","close":12612.8242},{"date":"2024-05-20","close":12897.6582},{"date":"2024-05-21","close":12550.5156},{"date":"2024-05-22","close":12488.208},{"date":"2024-05-23","close":12274.583},{"date":"2024-05-24","close":12016.4512},{"date":"2024-05-27","close":11918.54},{"date":"2024-05-28","close":11954.1436},{"date":"2024-05-29","close":11963.0449},{"date":"2024-05-30","close":11758.3203},{"date":"2024-05-31","close":12345.791},{"date":"2024-06-03","close":11998.6494},{"date":"2024-06-04","close":11838.4297},{"date":"2024-06-05","close":12363.5938},{"date":"2024-06-07","close":12158.8682},{"date":"2024-06-10","close":12132.165},{"date":"2024-06-11","close":11882.9355},{"date":"2024-06-12","close":11776.123},{"date":"2024-06-13","close":12559.417},{"date":"2024-06-14","close":12283.4844},{"date":"2024-06-17","close":12506.0107},{"date":"2024-06-18","close":12301.2852},{"date":"2024-06-19","close":12123.2646},{"date":"2024-06-20","close":12256.7803},{"date":"2024-06-21","close":12185.5713},{"date":"2024-06-24","close":12194.4736},{"date":"2024-06-25","close":12087.6602},{"date":"2024-06-26","close":11847.3311},{"date":"2024-06-27","close":11820.6279},{"date":"2024-06-28","close":11927.4404},{"date":"2024-07-01","close":11945.2432},{"date":"2024-07-02","close":11927.4404},{"date":"2024-07-03","close":12043.1543},{"date":"2024-07-04","close":12060.957},{"date":"2024-07-05","close":11865.1328},{"date":"2024-07-08","close":11891.8369},{"date":"2024-07-09","close":11900.7373},{"date":"2024-07-10","close":12052.0566},{"date":"2024-07-11","close":11989.748},{"date":"2024-07-12","close":11865.1328},{"date":"2024-07-15","close":12256.7803},{"date":"2024-07-16","close":12523.8125},{"date":"2024-07-17","close":12808.6475},{"date":"2024-07-18","close":12968.8662},{"date":"2024-07-19","close":12621.7246},{"date":"2024-07-22","close":12479.3076},{"date":"2024-07-23","close":12452.6045},{"date":"2024-07-24","close":12292.3848},{"date":"2024-07-25","close":12176.6709},{"date":"2024-07-26","close":12532.7139},{"date":"2024-07-29","close":12684.0322},{"date":"2024-07-30","close":12817.5488},{"date":"2024-07-31","close":12951.0645},{"date":"2024-08-01","close":13048.9766},{"date":"2024-08-02","close":12568.3184},{"date":"2024-08-05","close":11624.8037},{"date":"2024-08-06","close":11678.21},{"date":"2024-08-07","close":12078.7598},{"date":"2024-08-08","close":12479.3076},{"date":"2024-08-09","close":12942.1631},{"date":"2024-08-12","close":13129.0859},{"date":"2024-08-13","close":12773.043},{"date":"2024-08-14","close":12737.4385},{"date":"2024-08-16","close":12675.1309},{"date":"2024-08-19","close":12817.5488},{"date":"2024-08-20","close":12817.5488},{"date":"2024-08-21","close":13449.5244},{"date":"2024-08-22","close":13191.3936},{"date":"2024-08-23","close":13796.667},{"date":"2024-08-26","close":13663.1504},{"date":"2024-08-27","close":13574.1396},{"date":"2024-08-28","close":13262.6025},{"date":"2024-08-29","close":13298.2061},{"date":"2024-08-30","close":13155.7891},{"date":"2024-09-02","close":12915.46},{"date":"2024-09-03","close":13040.0752},{"date":"2024-09-04","close":12826.4492},{"date":"2024-09-05","close":13048.9766},{"date":"2024-09-06","close":12737.4385},{"date":"2024-09-09","close":12630.625},{"date":"2024-09-10","close":12710.7354},{"date":"2024-09-11","close":12559.417},{"date":"2024-09-12","close":12666.2295},{"date":"2024-09-13","close":12719.6357},{"date":"2024-09-19","close":12817.5488},{"date":"2024-09-20","close":12586.1211},{"date":"2024-09-23","close":12310.1875},{"date":"2024-09-24","close":12497.1094},{"date":"2024-09-25","close":12105.4619},{"date":"2024-09-26","close":12167.7705},{"date":"2024-09-27","close":12265.6816},{"date":"2024-09-30","close":12256.7803},{"date":"2024-10-02","close":11731.6172},{"date":"2024-10-04","close":11758.3203},{"date":"2024-10-07","close":12345.791},{"date":"2024-10-08","close":12274.583},{"date":"2024-10-10","close":12176.6709},{"date":"2024-10-11","close":12167.7705},{"date":"2024-10-14","close":12230.0771},{"date":"2024-10-15","close":12230.0771},{"date":"2024-10-16","close":12666.2295},{"date":"2024-10-17","close":12461.5049},{"date":"2024-10-18","close":12568.3184},{"date":"2024-10-21","close":12853.1523},{"date":"2024-10-22","close":12577.2188},{"date":"2024-10-23","close":12550.5156},{"date":"2024-10-24","close":12684.0322},{"date":"2024-10-25","close":12621.7246},{"date":"2024-10-28","close":12701.835},{"date":"2024-10-29","close":12701.835},{"date":"2024-10-30","close":12452.6045},{"date":"2024-10-31","close":12630.625},{"date":"2024-11-01","close":12434.8018},{"date":"2024-11-04","close":12488.208},{"date":"2024-11-05","close":12399.1973},{"date":"2024-11-06","close":12621.7246},{"date":"2024-11-07","close":12728.5381},{"date":"2024-11-08","close":12461.5049},{"date":"2024-11-11","close":12176.6709},{"date":"2024-11-12","close":12025.3525},{"date":"2024-11-13","close":11607.002},{"date":"2024-11-14","close":12034.2539},{"date":"2024-11-15","close":12025.3525},{"date":"2024-11-18","close":12319.0879},{"date":"2024-11-19","close":12319.0879},{"date":"2024-11-20","close":12212.2744},{"date":"2024-11-21","close":12060.957},{"date":"2024-11-22","close":12301.2852},{"date":"2024-11-25","close":12488.208},{"date":"2024-11-26","close":12764.1416},{"date":"2024-11-27","close":12888.7568},{"date":"2024-11-28","close":13129.0859},{"date":"2024-11-29","close":12808.6475},{"date":"2024-12-02","close":12817.5488},{"date":"2024-12-03","close":13048.9766},{"date":"2024-12-04","close":12862.0527},{"date":"2024-12-05","close":12862.0527},{"date":"2024-12-06","close":12630.625},{"date":"2024-12-09","close":11954.1436},{"date":"2024-12-10","close":12381.3955},{"date":"2024-12-11","close":12773.043},{"date":"2024-12-12","close":12968.8662},{"date":"2024-12-13","close":13182.4922},{"date":"2024-12-16","close":13173.5918},{"date":"2024-12-17","close":13921.2812},{"date":"2024-12-18","close":14152.709},{"date":"2024-12-19","close":14152.709},{"date":"2024-12-20","close":14615.5654},{"date":"2024-12-23","close":14597.7627},{"date":"2024-12-24","close":14597.7627},{"date":"2024-12-26","close":14544.3564},{"date":"2024-12-27","close":13909.1074},{"date":"2024-12-30","close":13766.8877},{"date":"2025-01-02","close":13662.5928},{"date":"2025-01-03","close":13994.4395},{"date":"2025-01-06","close":13795.332},{"date":"2025-01-07","close":13975.4766},{"date":"2025-01-08","close":14136.6592},{"date":"2025-01-09","close":13852.2197},{"date":"2025-01-10","close":14506.4307},{"date":"2025-01-13","close":14838.2773},{"date":"2025-01-14","close":14354.7295},{"date":"2025-01-15","close":14771.9082},{"date":"2025-01-16","close":14942.5723},{"date":"2025-01-17","close":14715.0205},{"date":"2025-01-20","close":14800.3525},{"date":"2025-01-21","close":14828.7959},{"date":"2025-01-22","close":14743.4639},{"date":"2025-01-23","close":14496.9502},{"date":"2025-01-24","close":14696.0576},{"date":"2025-01-31","close":14591.7627},{"date":"2025-02-03","close":14326.2861},{"date":"2025-02-04","close":14496.9502},{"date":"2025-02-05","close":14165.1035},{"date":"2025-02-06","close":14373.6924},{"date":"2025-02-07","close":14383.1738},{"date":"2025-02-10","close":14259.917},{"date":"2025-02-11","close":14165.1035},{"date":"2025-02-12","close":14041.8457},{"date":"2025-02-13","close":14961.5352},{"date":"2025-02-14","close":15426.1201},{"date":"2025-02-17","close":15189.0869},{"date":"2025-02-18","close":15359.751},{"date":"2025-02-19","close":15122.7178},{"date":"2025-02-20","close":15189.0869},{"date":"2025-02-21","close":15094.2734},{"date":"2025-02-24","close":15008.9414},{"date":"2025-02-25","close":15084.792},{"date":"2025-02-26","close":15189.0869},{"date":"2025-02-27","close":15018.4229},{"date":"2025-02-28","close":14847.7588},{"date":"2025-03-04","close":14648.6514},{"date":"2025-03-05","close":14989.9785},{"date":"2025-03-06","close":15511.4521},{"date":"2025-03-07","close":15359.751},{"date":"2025-03-10","close":15331.3066},{"date":"2025-03-11","close":15501.9707},{"date":"2025-03-12","close":15644.1904},{"date":"2025-03-13","close":15881.2236},{"date":"2025-03-14","close":15530.4141},{"date":"2025-03-17","close":15720.041},{"date":"2025-03-18","close":15653.6719},{"date":"2025-03-19","close":15871.7422},{"date":"2025-03-20","close":15928.6299},{"date":"2025-03-21","close":16061.3691},{"date":"2025-03-24","close":15767.4473},{"date":"2025-03-25","close":15691.5967},{"date":"2025-03-26","close":15701.0781},{"date":"2025-03-27","close":15577.8213},{"date":"2025-03-28","close":15530.4141},{"date":"2025-03-31","close":15046.8672},{"date":"2025-04-01","close":15018.4229},{"date":"2025-04-02","close":14885.6846},{"date":"2025-04-03","close":14857.2402},{"date":"2025-04-04","close":14999.46},{"date":"2025-04-07","close":14430.5801},{"date":"2025-04-08","close":14724.502},{"date":"2025-04-09","close":14231.4727},{"date":"2025-04-10","close":14895.166},{"date":"2025-04-11","close":15094.2734},{"date":"2025-04-14","close":15027.9043},{"date":"2025-04-15","close":15103.7549},{"date":"2025-04-16","close":15084.792},{"date":"2025-04-17","close":15132.1992},{"date":"2025-04-18","close":15236.4932},{"date":"2025-04-21","close":15833.8174},{"date":"2025-04-22","close":15928.6299},{"date":"2025-04-23","close":16099.2939},{"date":"2025-04-24","close":16099.2939},{"date":"2025-04-25","close":16165.6631},{"date":"2025-04-28","close":16715.5801},{"date":"2025-04-29","close":17303.4219},{"date":"2025-04-30","close":17066.3887},{"date":"2025-05-02","close":17151.7207},{"date":"2025-05-07","close":16781.9492},{"date":"2025-05-08","close":16943.1328},{"date":"2025-05-09","close":16592.3223},{"date":"2025-05-12","close":17265.498},{"date":"2025-05-13","close":17085.3516},{"date":"2025-05-14","close":17312.9043},{"date":"2025-05-15","close":17104.3145},{"date":"2025-05-16","close":16156.1816},{"date":"2025-05-19","close":16099.2939},{"date":"2025-05-20","close":16042.4062},{"date":"2025-05-21","close":16184.626},{"date":"2025-05-22","close":16194.1074},{"date":"2025-05-23","close":16895.7266},{"date":"2025-05-26","close":17635.2695},{"date":"2025-05-27","close":17919.709},{"date":"2025-05-28","close":17587.8633},{"date":"2025-05-29","close":17559.418},{"date":"2025-05-30","close":17436.1621},{"date":"2025-06-02","close":17123.2773},{"date":"2025-06-04","close":17862.8203},{"date":"2025-06-05","close":17872.3027},{"date":"2025-06-09","close":17711.1191},{"date":"2025-06-10","close":18033.4844},{"date":"2025-06-11","close":17862.8203},{"date":"2025-06-12","close":17881.7832},{"date":"2025-06-13","close":17464.6055},{"date":"2025-06-16","close":17606.8262},{"date":"2025-06-17","close":17407.7168},{"date":"2025-06-18","close":17322.3848},{"date":"2025-06-19","close":17369.793},{"date":"2025-06-20","close":16990.5391},{"date":"2025-06-23","close":16620.7676},{"date":"2025-06-24","close":17331.8672},{"date":"2025-06-25","close":17436.1621},{"date":"2025-06-26","close":17474.0859},{"date":"2025-06-27","close":17379.2734},{"date":"2025-06-30","close":17644.75},{"date":"2025-07-01","close":17777.4883},{"date":"2025-07-02","close":18042.9668},{"date":"2025-07-03","close":17929.1895},{"date":"2025-07-04","close":17388.7539},{"date":"2025-07-07","close":17256.0156},{"date":"2025-07-08","close":17379.2734},{"date":"2025-07-09","close":17654.2324},{"date":"2025-07-10","close":17730.082},{"date":"2025-07-11","close":17730.082},{"date":"2025-07-14","close":18469.627},{"date":"2025-07-15","close":18346.3691},{"date":"2025-07-16","close":17919.709},{"date":"2025-07-17","close":17957.6348},{"date":"2025-07-18","close":17938.6719},{"date":"2025-07-21","close":17739.5645},{"date":"2025-07-22","close":17379.2734},{"date":"2025-07-23","close":17682.6758},{"date":"2025-07-24","close":17919.709},{"date":"2025-07-25","close":17967.1152},{"date":"2025-07-28","close":17559.418},{"date":"2025-07-29","close":17824.8965},{"date":"2025-07-30","close":19010.0625},{"date":"2025-07-31","close":19721.1621},{"date":"2025-08-01","close":19057.4688},{"date":"2025-08-04","close":19768.5684},{"date":"2025-08-05","close":20100.4141},{"date":"2025-08-06","close":20195.2285},{"date":"2025-08-07","close":20053.0078},{"date":"2025-08-08","close":20005.6016},{"date":"2025-08-11","close":19389.3145},{"date":"2025-08-12","close":18962.6543},{"date":"2025-08-13","close":18953.1738},{"date":"2025-08-14","close":18554.957},{"date":"2025-08-18","close":18640.2891},{"date":"2025-08-19","close":18346.3691},{"date":"2025-08-20","close":18308.4434},{"date":"2025-08-21","close":18488.5879},{"date":"2025-08-22","close":18479.1074},{"date":"2025-08-25","close":18270.5176},{"date":"2025-08-26","close":18071.4102},{"date":"2025-08-27","close":17976.5977},{"date":"2025-08-28","close":18099.8535},{"date":"2025-08-29","close":18336.8867},{"date":"2025-09-01","close":18071.4102},{"date":"2025-09-02","close":18147.2617},{"date":"2025-09-03","close":17919.709},{"date":"2025-09-04","close":18564.4395},{"date":"2025-09-05","close":18535.9961},{"date":"2025-09-08","close":19436.7207},{"date":"2025-09-09","close":19294.502},{"date":"2025-09-10","close":19863.3809},{"date":"2025-09-11","close":19863.3809},{"date":"2025-09-12","close":19721.1621},{"date":"2025-09-15","close":19910.7871},{"date":"2025-09-16","close":18915.248},{"date":"2025-09-17","close":19057.4688},{"date":"2025-09-18","close":18867.8418},{"date":"2025-09-19","close":19960.0},{"date":"2025-09-22","close":18829.916},{"date":"2025-09-23","close":18725.6211},{"date":"2025-09-24","close":18365.332},{"date":"2025-09-25","close":18365.332},{"date":"2025-09-26","close":18194.668},{"date":"2025-09-29","close":18194.668},{"date":"2025-09-30","close":18156.7422},{"date":"2025-10-01","close":18071.4102},{"date":"2025-10-02","close":18042.9668},{"date":"2025-10-10","close":17616.3066},{"date":"2025-10-13","close":17293.9414},{"date":"2025-10-14","close":17180.166},{"date":"2025-10-15","close":17521.4941},{"date":"2025-10-16","close":17445.6426},{"date":"2025-10-17","close":17284.4609},{"date":"2025-10-20","close":17227.5723},{"date":"2025-10-21","close":17047.4277},{"date":"2025-10-22","close":17293.9414},{"date":"2025-10-23","close":16981.0566},{"date":"2025-10-24","close":17161.2031},{"date":"2025-10-27","close":17512.0117},{"date":"2025-10-28","close":17635.2695},{"date":"2025-10-29","close":17483.5684},{"date":"2025-10-30","close":17037.9453},{"date":"2025-10-31","close":16734.543},{"date":"2025-11-03","close":16450.1035},{"date":"2025-11-04","close":16544.916},{"date":"2025-11-05","close":16431.1406},{"date":"2025-11-06","close":16573.3613},{"date":"2025-11-07","close":16478.5469},{"date":"2025-11-10","close":16952.6133},{"date":"2025-11-11","close":16810.3945},{"date":"2025-11-12","close":17085.3516},{"date":"2025-11-13","close":17151.7207},{"date":"2025-11-14","close":16990.5391},{"date":"2025-11-17","close":16848.3184},{"date":"2025-11-18","close":16440.6211},{"date":"2025-11-19","close":16715.5801},{"date":"2025-11-20","close":16800.9121},{"date":"2025-11-21","close":16725.0625},{"date":"2025-11-24","close":16905.207},{"date":"2025-11-25","close":16459.584},{"date":"2025-11-26","close":17066.3887},{"date":"2025-11-27","close":16601.8047},{"date":"2025-11-28","close":16639.7305},{"date":"2025-12-01","close":16469.0664},{"date":"2025-12-02","close":16734.543},{"date":"2025-12-03","close":17056.9082},{"date":"2025-12-04","close":16971.5762},{"date":"2025-12-05","close":17426.6797},{"date":"2025-12-08","close":17360.3105},{"date":"2025-12-09","close":17625.7871},{"date":"2025-12-10","close":17654.2324},{"date":"2025-12-11","close":19152.2812},{"date":"2025-12-12","close":19294.502},{"date":"2025-12-15","close":19104.875},{"date":"2025-12-16","close":18896.2852},{"date":"2025-12-17","close":18820.4355},{"date":"2025-12-18","close":18498.0703},{"date":"2025-12-19","close":18422.2188},{"date":"2025-12-22","close":18280.0},{"date":"2025-12-23","close":18308.4434},{"date":"2025-12-24","close":18298.9629},{"date":"2025-12-26","close":18280.0},{"date":"2025-12-29","close":18300.0},{"date":"2025-12-30","close":17970.0},{"date":"2026-01-02","close":17200.0},{"date":"2026-01-05","close":17210.0},{"date":"2026-01-06","close":17060.0},{"date":"2026-01-07","close":16900.0},{"date":"2026-01-08","close":16510.0},{"date":"2026-01-09","close":16540.0},{"date":"2026-01-12","close":17570.0},{"date":"2026-01-13","close":17010.0},{"date":"2026-01-14","close":17070.0},{"date":"2026-01-15","close":17120.0},{"date":"2026-01-16","close":16800.0},{"date":"2026-01-19","close":16780.0},{"date":"2026-01-20","close":16970.0},{"date":"2026-01-21","close":16490.0},{"date":"2026-01-22","close":16500.0},{"date":"2026-01-23","close":16760.0},{"date":"2026-01-26","close":16530.0},{"date":"2026-01-27","close":16500.0},{"date":"2026-01-28","close":16650.0},{"date":"2026-01-29","close":17350.0},{"date":"2026-01-30","close":17130.0},{"date":"2026-02-02","close":16920.0},{"date":"2026-02-03","close":17480.0},{"date":"2026-02-04","close":18170.0},{"date":"2026-02-05","close":17660.0},{"date":"2026-02-06","close":17550.0},{"date":"2026-02-09","close":17810.0},{"date":"2026-02-10","close":18400.0},{"date":"2026-02-11","close":18200.0},{"date":"2026-02-12","close":18030.0},{"date":"2026-02-13","close":18020.0},{"date":"2026-02-19","close":18160.0},{"date":"2026-02-20","close":18570.0},{"date":"2026-02-23","close":18440.0},{"date":"2026-02-24","close":18090.0},{"date":"2026-02-25","close":18380.0},{"date":"2026-02-26","close":18210.0},{"date":"2026-02-27","close":18210.0},{"date":"2026-03-03","close":17510.0},{"date":"2026-03-04","close":16000.0},{"date":"2026-03-05","close":16460.0},{"date":"2026-03-06","close":16640.0},{"date":"2026-03-09","close":16190.0},{"date":"2026-03-10","close":16270.0},{"date":"2026-03-11","close":16700.0},{"date":"2026-03-12","close":17050.0},{"date":"2026-03-13","close":16800.0},{"date":"2026-03-16","close":16620.0},{"date":"2026-03-17","close":16740.0},{"date":"2026-03-18","close":16800.0},{"date":"2026-03-19","close":16570.0},{"date":"2026-03-20","close":17370.0},{"date":"2026-03-23","close":16910.0},{"date":"2026-03-24","close":16990.0},{"date":"2026-03-25","close":17010.0},{"date":"2026-03-26","close":16590.0},{"date":"2026-03-27","close":16530.0},{"date":"2026-03-30","close":16550.0},{"date":"2026-03-31","close":16060.0},{"date":"2026-04-01","close":16590.0},{"date":"2026-04-02","close":16110.0},{"date":"2026-04-03","close":16070.0},{"date":"2026-04-06","close":16450.0},{"date":"2026-04-07","close":16290.0},{"date":"2026-04-08","close":17140.0},{"date":"2026-04-09","close":17180.0},{"date":"2026-04-10","close":17260.0},{"date":"2026-04-13","close":16870.0},{"date":"2026-04-14","close":17250.0},{"date":"2026-04-15","close":17410.0},{"date":"2026-04-16","close":17450.0},{"date":"2026-04-17","close":17000.0},{"date":"2026-04-20","close":17040.0},{"date":"2026-04-21","close":17160.0},{"date":"2026-04-22","close":16980.0},{"date":"2026-04-23","close":16910.0},{"date":"2026-04-24","close":17080.0},{"date":"2026-04-27","close":17200.0},{"date":"2026-04-28","close":17300.0},{"date":"2026-04-29","close":17530.0},{"date":"2026-04-30","close":17450.0},{"date":"2026-05-04","close":17300.0},{"date":"2026-05-06","close":16800.0},{"date":"2026-05-07","close":16800.0},{"date":"2026-05-08","close":16880.0},{"date":"2026-05-11","close":16550.0},{"date":"2026-05-12","close":16100.0},{"date":"2026-05-13","close":15930.0},{"date":"2026-05-14","close":16870.0},{"date":"2026-05-15","close":16320.0},{"date":"2026-05-18","close":16030.0},{"date":"2026-05-19","close":15640.0},{"date":"2026-05-20","close":15000.0},{"date":"2026-05-21","close":15220.0},{"date":"2026-05-22","close":15250.0},{"date":"2026-05-26","close":15080.0},{"date":"2026-05-27","close":14680.0},{"date":"2026-05-28","close":14520.0},{"date":"2026-05-29","close":14470.0},{"date":"2026-06-01","close":13990.0},{"date":"2026-06-02","close":14470.0},{"date":"2026-06-04","close":14460.0},{"date":"2026-06-05","close":14320.0},{"date":"2026-06-08","close":13600.0},{"date":"2026-06-09","close":13770.0},{"date":"2026-06-10","close":14250.0},{"date":"2026-06-11","close":13930.0},{"date":"2026-06-12","close":14500.0},{"date":"2026-06-15","close":14700.0},{"date":"2026-06-16","close":15150.0},{"date":"2026-06-17","close":14500.0},{"date":"2026-06-18","close":14050.0},{"date":"2026-06-19","close":14050.0},{"date":"2026-06-22","close":13740.0},{"date":"2026-06-23","close":13550.0},{"date":"2026-06-24","close":13660.0},{"date":"2026-06-25","close":13260.0},{"date":"2026-06-26","close":13060.0},{"date":"2026-06-29","close":14380.0},{"date":"2026-06-30","close":13610.0},{"date":"2026-07-01","close":14210.0},{"date":"2026-07-02","close":13990.0},{"date":"2026-07-03","close":14120.0},{"date":"2026-07-06","close":14110.0},{"date":"2026-07-07","close":14690.0},{"date":"2026-07-08","close":14470.0},{"date":"2026-07-09","close":14660.0},{"date":"2026-07-10","close":14790.0},{"date":"2026-07-13","close":14310.0},{"date":"2026-07-14","close":13960.0},{"date":"2026-07-15","close":13890.0},{"date":"2026-07-16","close":13990.0},{"date":"2026-07-20","close":13920.0},{"date":"2026-07-21","close":13710.0},{"date":"2026-07-22","close":13580.0},{"date":"2026-07-23","close":14140.0},{"date":"2026-07-24","close":14130.0},{"date":"2026-07-27","close":14180.0},{"date":"2026-07-28","close":13880.0},{"date":"2026-07-29","close":13590.0},{"date":"2026-07-30","close":13660.0},{"date":"2026-07-31","close":13900.0},{"date":"2026-08-03","close":13810.0},{"date":"2026-08-04","close":14010.0},{"date":"2026-08-05","close":14230.0},{"date":"2026-08-06","close":14730.0},{"date":"2026-08-07","close":14830.0},{"date":"2026-08-10","close":14880.0},{"date":"2026-08-11","close":14900.0},{"date":"2026-08-12","close":14710.0},{"date":"2026-08-13","close":14540.0},{"date":"2026-08-14","close":14900.0},{"date":"2026-08-18","close":15040.0},{"date":"2026-08-19","close":15190.0},{"date":"2026-08-20","close":15170.0},{"date":"2026-08-21","close":15520.0},{"date":"2026-08-24","close":16210.0},{"date":"2026-08-25","close":15980.0},{"date":"2026-08-26","close":16150.0},{"date":"2026-08-27","close":16330.0},{"date":"2026-08-28","close":16950.0},{"date":"2026-08-31","close":17010.0},{"date":"2026-09-01","close":17070.0},{"date":"2026-09-02","close":16390.0},{"date":"2026-09-03","close":16780.0},{"date":"2026-09-04","close":16670.0},{"date":"2026-09-07","close":16770.0},{"date":"2026-09-08","close":16660.0},{"date":"2026-09-09","close":16410.0},{"date":"2026-09-10","close":16850.0},{"date":"2026-09-11","close":16600.0},{"date":"2026-09-14","close":16610.0},{"date":"2026-09-15","close":16420.0},{"date":"2026-09-16","close":16010.0},{"date":"2026-09-17","close":16230.0},{"date":"2026-09-18","close":16300.0},{"date":"2026-09-21","close":16270.0},{"date":"2026-09-22","close":16120.0},{"date":"2026-09-23","close":16070.0},{"date":"2026-09-28","close":16280.0},{"date":"2026-09-29","close":16110.0},{"date":"2026-09-30","close":16130.0},{"date":"2026-10-01","close":16140.0},{"date":"2026-10-02","close":16100.0},{"date":"2026-10-06","close":15990.0},{"date":"2026-10-07","close":16090.0},{"date":"2026-10-08","close":16150.0},{"date":"2026-10-12","close":16260.0},{"date":"2026-10-13","close":16880.0},{"date":"2026-10-14","close":16970.0},{"date":"2026-10-15","close":16860.0},{"date":"2026-10-16","close":16950.0},{"date":"2026-10-19","close":17230.0},{"date":"2026-10-20","close":17020.0},{"date":"2026-10-21","close":16770.0},{"date":"2026-10-22","close":16990.0},{"date":"2026-10-23","close":16810.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-35938.0,"foreign_net":3463.0,"institution_net":32475.0},{"date":"2026-10-21","retail_net":16189.0,"foreign_net":-14762.0,"institution_net":-1427.0},{"date":"2026-10-20","retail_net":-5746.0,"foreign_net":-2318.0,"institution_net":8064.0},{"date":"2026-10-19","retail_net":-71037.0,"foreign_net":61040.0,"institution_net":9997.0},{"date":"2026-10-16","retail_net":-49163.0,"foreign_net":43128.0,"institution_net":6035.0},{"date":"2026-10-15","retail_net":-3971.0,"foreign_net":-42243.0,"institution_net":46214.0},{"date":"2026-10-14","retail_net":-26131.0,"foreign_net":5761.0,"institution_net":20370.0},{"date":"2026-10-13","retail_net":-84164.0,"foreign_net":34196.0,"institution_net":49968.0},{"date":"2026-10-12","retail_net":-26724.0,"foreign_net":8475.0,"institution_net":18249.0},{"date":"2026-10-08","retail_net":-4754.0,"foreign_net":6292.0,"institution_net":-1538.0},{"date":"2026-10-07","retail_net":-14490.0,"foreign_net":17216.0,"institution_net":-2726.0},{"date":"2026-10-06","retail_net":990.0,"foreign_net":-2429.0,"institution_net":1439.0},{"date":"2026-10-02","retail_net":1600.0,"foreign_net":-3060.0,"institution_net":1460.0},{"date":"2026-10-01","retail_net":-4029.0,"foreign_net":-313.0,"institution_net":4342.0},{"date":"2026-09-30","retail_net":2574.0,"foreign_net":-11197.0,"institution_net":8623.0},{"date":"2026-09-29","retail_net":6361.0,"foreign_net":-5501.0,"institution_net":-860.0},{"date":"2026-09-28","retail_net":-27432.0,"foreign_net":34268.0,"institution_net":-6836.0},{"date":"2026-09-23","retail_net":8340.0,"foreign_net":-7026.0,"institution_net":-1314.0},{"date":"2026-09-22","retail_net":-1442.0,"foreign_net":-3335.0,"institution_net":4777.0},{"date":"2026-09-21","retail_net":-987.0,"foreign_net":-3818.0,"institution_net":4805.0},{"date":"2026-09-18","retail_net":-4856.0,"foreign_net":-30126.0,"institution_net":34982.0},{"date":"2026-09-17","retail_net":-10819.0,"foreign_net":-2638.0,"institution_net":13457.0},{"date":"2026-09-16","retail_net":3739.0,"foreign_net":-7835.0,"institution_net":4096.0},{"date":"2026-09-15","retail_net":1084.0,"foreign_net":5810.0,"institution_net":-6894.0},{"date":"2026-09-14","retail_net":-18379.0,"foreign_net":12551.0,"institution_net":5828.0},{"date":"2026-09-11","retail_net":27.0,"foreign_net":-5119.0,"institution_net":5092.0},{"date":"2026-09-10","retail_net":-37363.0,"foreign_net":26964.0,"institution_net":10399.0},{"date":"2026-09-09","retail_net":7861.0,"foreign_net":1845.0,"institution_net":-9706.0},{"date":"2026-09-08","retail_net":-5510.0,"foreign_net":-2921.0,"institution_net":8431.0},{"date":"2026-09-07","retail_net":-11221.0,"foreign_net":908.0,"institution_net":10313.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-35938.0,"foreign_net":3463.0,"institution_net":32475.0},"d3":{"retail_net":-25495.0,"foreign_net":-13617.0,"institution_net":39112.0},"d7":{"retail_net":-175797.0,"foreign_net":54069.0,"institution_net":121728.0},"d14":{"retail_net":-307368.0,"foreign_net":114446.0,"institution_net":192922.0},"d30":{"retail_net":-395391.0,"foreign_net":117276.0,"institution_net":278115.0}},"analysis":"최근 5일 외국인 순매수 9.06만, 기관 순매수 5.51만. 30일 누적: 외국인 11.73만, 기관 27.81만.","foreign_flow":90551.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":55144.0},"insider_trades":[],"price_analysis":{"current":16790.0,"low_30d":15900.0,"support":16058.0,"high_30d":17480.0,"change_1d":-1.2,"change_7d":-2.1,"change_30d":1.2,"resistance":17322.0,"position_in_range":56.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.49,"per":3.95,"quarter":"2024-Q2"},{"pbr":0.5,"per":3.93,"quarter":"2024-Q3"},{"pbr":0.55,"per":5.09,"quarter":"2024-Q4"},{"pbr":0.63,"per":7.17,"quarter":"2025-Q1"},{"pbr":0.72,"per":12.42,"quarter":"2025-Q2"},{"pbr":0.73,"per":15.4,"quarter":"2025-Q3"},{"pbr":0.71,"per":16.29,"quarter":"2025-Q4"},{"pbr":0.66,"per":14.77,"quarter":"2026-Q1"},{"pbr":0.54,"per":9.6,"quarter":"2026-Q2"},{"pbr":0.67,"per":11.84,"quarter":"현재"}],"timeline":[{"close":11927.4404,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12256.7803,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13766.8877,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15046.8672,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17644.75,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18156.7422,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17970.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16060.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13610.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.49,"per_5y_avg":9.85,"per_5y_low":3.93,"current_pbr":0.67,"current_per":11.84,"pbr_5y_high":0.73,"per_5y_high":16.29,"pbr_5y_median":0.63,"per_5y_median":9.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":55.6,"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":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"BUILDING MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +26.6%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 11.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"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":1.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.62,"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":29.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.49,"per":3.95,"close":11927.4404,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":3.93,"close":12256.7803,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":5.09,"close":13766.8877,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":7.17,"close":15046.8672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":12.42,"close":17644.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":15.4,"close":18156.7422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":16.29,"close":17970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":14.77,"close":16060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":9.6,"close":13610.0,"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":"11.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":657.6,"pbr":null,"per":null,"roa":0.016102171198846264,"roe":0.026108520665374235,"revenue":370950768340.0,"market_cap":null,"net_income":48363667344.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29706967251513094,"total_assets":3003549443535.0,"total_equity":1852409332718.0,"profit_margin":0.13037759042912028,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61562117840.0,"operating_margin":0.16595765016336184},{"eps":127.73,"pbr":0.67,"per":15.94,"roa":0.003141697992234621,"roe":0.005193691743928008,"revenue":293028396374.0,"market_cap":1243600000000.0,"net_income":9393694725.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1782353809367334,"total_assets":2990005642878.0,"total_equity":1808673904450.0,"profit_margin":0.0320572846906297,"dividend_yield":5.91,"fiscal_quarter":"Q1","operating_income":17028128309.0,"operating_margin":0.058110847002235726},{"eps":138.67,"pbr":null,"per":null,"roa":0.0033612589119703597,"roe":0.005458329284231088,"revenue":360242663313.0,"market_cap":null,"net_income":10198265134.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19081948849649022,"total_assets":3034061166095.0,"total_equity":1868385838037.0,"profit_margin":0.028309431870758593,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17594043310.0,"operating_margin":0.0488394215948633},{"eps":494.32,"pbr":null,"per":null,"roa":0.012161650415587495,"roe":0.01967703367125138,"revenue":357792680323.0,"market_cap":null,"net_income":36354972290.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2614120745974006,"total_assets":2989312391631.0,"total_equity":1847583985340.0,"profit_margin":0.10160904425764182,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50690333477.0,"operating_margin":0.14167515509607106},{"eps":326.43,"pbr":null,"per":null,"roa":0.008160316636586834,"roe":0.01325330005418453,"revenue":407647906673.0,"market_cap":null,"net_income":24007408533.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25865113942944623,"total_assets":2941970220293.0,"total_equity":1811428733587.0,"profit_margin":0.05889251027666346,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":47495853427.0,"operating_margin":0.116511952225231},{"eps":143.87,"pbr":null,"per":null,"roa":0.0035499326419817087,"roe":0.005954926717482965,"revenue":298176368806.0,"market_cap":null,"net_income":10581270206.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17798615725490075,"total_assets":2980696050642.0,"total_equity":1776893437653.0,"profit_margin":0.035486615684438776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16958987449.0,"operating_margin":0.056875692453126236},{"eps":214.53,"pbr":null,"per":null,"roa":0.005279759600573144,"roe":0.008580333539817861,"revenue":442493503363.0,"market_cap":null,"net_income":15777688133.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21954341860767557,"total_assets":2988334569492.0,"total_equity":1838819908315.0,"profit_margin":0.03565631588506455,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":35564353829.0,"operating_margin":0.08037260108613334},{"eps":736.33,"pbr":null,"per":null,"roa":0.01788090090989783,"roe":0.029575422248949566,"revenue":389403620276.0,"market_cap":null,"net_income":54153311681.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.30483966571462345,"total_assets":3028556108771.0,"total_equity":1831024126221.0,"profit_margin":0.13906730410625723,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":73262044075.0,"operating_margin":0.18813909337328094},{"eps":1004.2,"pbr":null,"per":null,"roa":0.024666899122147243,"roe":0.041328859020702054,"revenue":498126903694.0,"market_cap":null,"net_income":73853876300.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.323628836628809,"total_assets":2994047850696.0,"total_equity":1786980769612.0,"profit_margin":0.14826317501085734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":106995901926.0,"operating_margin":0.21479647281153022},{"eps":750.99,"pbr":null,"per":null,"roa":0.01859855025721832,"roe":0.0323288994788185,"revenue":411647230774.0,"market_cap":null,"net_income":55231381589.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24171100816569488,"total_assets":2969660582419.0,"total_equity":1708421334453.0,"profit_margin":0.13417163401087664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":55567212855.0,"operating_margin":0.13498745697989928},{"eps":624.52,"pbr":null,"per":null,"roa":0.01601526198747279,"roe":0.026715961420061572,"revenue":493810971019.0,"market_cap":null,"net_income":45930576071.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.260570069400198,"total_assets":2867925364376.0,"total_equity":1719218535647.0,"profit_margin":0.09301246583529786,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64715851279.0,"operating_margin":0.1310538952697954},{"eps":636.9,"pbr":null,"per":null,"roa":0.016389515586972783,"roe":0.028130440954613225,"revenue":424474695947.0,"market_cap":null,"net_income":46840931953.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2725680762451058,"total_assets":2857981476294.0,"total_equity":1665133228042.0,"profit_margin":0.11035035162343003,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":69582724566.0,"operating_margin":0.163926672733133}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3016.61,"per":3.95,"date":"2024-06","close":11927.44,"source":"reported"},{"eps":3016.61,"per":4.29,"date":"2024-07","close":12951.06,"source":"reported"},{"eps":3016.61,"per":4.36,"date":"2024-08","close":13155.79,"source":"reported"},{"eps":3116.04,"per":3.93,"date":"2024-09","close":12256.78,"source":"reported"},{"eps":3116.04,"per":4.05,"date":"2024-10","close":12630.62,"source":"reported"},{"eps":3116.04,"per":4.11,"date":"2024-11","close":12808.65,"source":"reported"},{"eps":2706.05,"per":5.09,"date":"2024-12","close":13766.89,"source":"reported"},{"eps":2706.05,"per":5.39,"date":"2025-01","close":14591.76,"source":"reported"},{"eps":2706.05,"per":5.49,"date":"2025-02","close":14847.76,"source":"reported"},{"eps":2098.93,"per":7.17,"date":"2025-03","close":15046.87,"source":"reported"},{"eps":2098.93,"per":8.13,"date":"2025-04","close":17066.39,"source":"reported"},{"eps":2098.93,"per":8.31,"date":"2025-05","close":17436.16,"source":"reported"},{"eps":1421.16,"per":12.42,"date":"2025-06","close":17644.75,"source":"reported"},{"eps":1421.16,"per":13.88,"date":"2025-07","close":19721.16,"source":"reported"},{"eps":1421.16,"per":12.9,"date":"2025-08","close":18336.89,"source":"reported"},{"eps":1179.15,"per":15.4,"date":"2025-09","close":18156.74,"source":"reported"},{"eps":1179.15,"per":14.19,"date":"2025-10","close":16734.54,"source":"reported"},{"eps":1179.15,"per":14.11,"date":"2025-11","close":16639.73,"source":"reported"},{"eps":1103.29,"per":16.29,"date":"2025-12","close":17970.0,"source":"reported"},{"eps":1103.29,"per":15.53,"date":"2026-01","close":17130.0,"source":"reported"},{"eps":1103.29,"per":16.51,"date":"2026-02","close":18210.0,"source":"reported"},{"eps":1087.15,"per":14.77,"date":"2026-03","close":16060.0,"source":"reported"},{"eps":1087.15,"per":16.05,"date":"2026-04","close":17450.0,"source":"reported"},{"eps":1087.15,"per":13.31,"date":"2026-05","close":14470.0,"source":"reported"},{"eps":1418.32,"per":9.6,"date":"2026-06","close":13610.0,"source":"reported"},{"eps":1418.32,"per":9.8,"date":"2026-07","close":13900.0,"source":"reported"},{"eps":1418.32,"per":11.99,"date":"2026-08","close":17010.0,"source":"reported"},{"eps":1418.32,"per":11.37,"date":"2026-09","close":16130.0,"source":"reported"},{"eps":1418.32,"per":11.85,"date":"2026-10","close":16810.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.15,"std":4.44,"count":29,"current":11.85,"lower_1sd":5.7,"upper_1sd":14.59},"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":"한일시멘트","phase":"above-fold","symbol_resolved":true}