{"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":"2026-10-23T09:45:37.020000+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":3.6,"direction":"higher_better","percentile":55}],"summary":"매출 +3.3%","percentile":55},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.2,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.5,"direction":"higher_better","percentile":23}],"summary":"RSI 28","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.16,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 5.2x","percentile":45}},"signals":[],"summary":"한화손해보험(000370)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 7179.81억. 현재가 6,150원, 전일 대비 -0.8%, 30일 -24.5%. PER 2.5배 / ROE 3.8%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 22.93만, 기관 순매도 8.73만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-381.81930145003207,"grade":"D","trend":"하락","atr_14":360.7142857142857,"rsi_14":28.19548872180451,"sma_20":7093.5,"sma_60":7165.833333333333,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-381.82)가 시그널선(-268.63)을 하회합니다(데드크로스). 현재가가 SMA20(7094)과 SMA60(7166) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5891~8296 (현재 위치 11%).","bb_lower":5890.931498832603,"bb_upper":8296.068501167398,"macd_signal":-268.63006050131526},"change_pct":-1.45,"chart_data":[{"date":"2024-10-23","open":4905,"high":4980,"low":4860,"close":4900,"volume":282271,"rsi_14":45.45,"sma_20":5052.25,"sma_60":5397.25,"sma_120":5194.54},{"date":"2024-10-24","open":4900,"high":4900,"low":4650,"close":4670,"volume":695868,"rsi_14":42.11,"sma_20":5020.75,"sma_60":5390.58,"sma_120":5193.0},{"date":"2024-10-25","open":4675,"high":4775,"low":4620,"close":4720,"volume":220228,"rsi_14":40.86,"sma_20":4999.75,"sma_60":5384.58,"sma_120":5191.38},{"date":"2024-10-28","open":4720,"high":4735,"low":4650,"close":4695,"volume":169030,"rsi_14":34.36,"sma_20":4986.5,"sma_60":5379.83,"sma_120":5188.88},{"date":"2024-10-29","open":4700,"high":4755,"low":4655,"close":4755,"volume":139522,"rsi_14":39.3,"sma_20":4972.25,"sma_60":5374.08,"sma_120":5186.5},{"date":"2024-10-30","open":4700,"high":4725,"low":4600,"close":4600,"volume":533060,"rsi_14":35.07,"sma_20":4947.25,"sma_60":5363.92,"sma_120":5182.83},{"date":"2024-10-31","open":4600,"high":4790,"low":4535,"close":4790,"volume":361258,"rsi_14":41.19,"sma_20":4935.75,"sma_60":5354.08,"sma_120":5181.79},{"date":"2024-11-01","open":4790,"high":4790,"low":4685,"close":4760,"volume":120056,"rsi_14":39.31,"sma_20":4929.0,"sma_60":5339.25,"sma_120":5181.29},{"date":"2024-11-04","open":4760,"high":4850,"low":4680,"close":4755,"volume":145769,"rsi_14":35.12,"sma_20":4918.0,"sma_60":5322.83,"sma_120":5180.5},{"date":"2024-11-05","open":4755,"high":4775,"low":4720,"close":4750,"volume":40144,"rsi_14":27.78,"sma_20":4900.5,"sma_60":5310.17,"sma_120":5178.62},{"date":"2024-11-06","open":4805,"high":4805,"low":4725,"close":4775,"volume":155344,"rsi_14":39.41,"sma_20":4887.75,"sma_60":5304.75,"sma_120":5177.62},{"date":"2024-11-07","open":4780,"high":4845,"low":4770,"close":4775,"volume":153239,"rsi_14":41.45,"sma_20":4873.75,"sma_60":5298.08,"sma_120":5175.04},{"date":"2024-11-08","open":4765,"high":4770,"low":4670,"close":4680,"volume":191846,"rsi_14":33.85,"sma_20":4854.25,"sma_60":5288.92,"sma_120":5171.71},{"date":"2024-11-11","open":4725,"high":5000,"low":4585,"close":4780,"volume":544250,"rsi_14":42.08,"sma_20":4838.25,"sma_60":5281.08,"sma_120":5168.96},{"date":"2024-11-12","open":4780,"high":4795,"low":4540,"close":4550,"volume":502633,"rsi_14":35.42,"sma_20":4805.75,"sma_60":5259.75,"sma_120":5163.29},{"date":"2024-11-13","open":4550,"high":4620,"low":4420,"close":4420,"volume":224212,"rsi_14":38.64,"sma_20":4759.25,"sma_60":5241.92,"sma_120":5156.54},{"date":"2024-11-14","open":4440,"high":4505,"low":4405,"close":4465,"volume":130038,"rsi_14":38.36,"sma_20":4733.0,"sma_60":5223.83,"sma_120":5149.67},{"date":"2024-11-15","open":4420,"high":4500,"low":4340,"close":4445,"volume":230243,"rsi_14":38.53,"sma_20":4709.5,"sma_60":5208.25,"sma_120":5142.46},{"date":"2024-11-18","open":4445,"high":4670,"low":4340,"close":4550,"volume":157442,"rsi_14":40.97,"sma_20":4687.5,"sma_60":5192.08,"sma_120":5138.04},{"date":"2024-11-19","open":4560,"high":4585,"low":4450,"close":4485,"volume":154363,"rsi_14":44.5,"sma_20":4664.75,"sma_60":5168.5,"sma_120":5132.83},{"date":"2024-11-20","open":4455,"high":4575,"low":4450,"close":4565,"volume":123986,"rsi_14":37.97,"sma_20":4648.0,"sma_60":5141.42,"sma_120":5128.96},{"date":"2024-11-21","open":4565,"high":4640,"low":4520,"close":4575,"volume":131478,"rsi_14":39.89,"sma_20":4643.25,"sma_60":5117.5,"sma_120":5126.08},{"date":"2024-11-22","open":4575,"high":4650,"low":4555,"close":4610,"volume":143016,"rsi_14":42.33,"sma_20":4637.75,"sma_60":5095.5,"sma_120":5123.67},{"date":"2024-11-25","open":4570,"high":4600,"low":4535,"close":4535,"volume":156430,"rsi_14":39.41,"sma_20":4629.75,"sma_60":5069.75,"sma_120":5120.96},{"date":"2024-11-26","open":4540,"high":4545,"low":4410,"close":4440,"volume":158462,"rsi_14":34.56,"sma_20":4614.0,"sma_60":5043.75,"sma_120":5116.92},{"date":"2024-11-27","open":4440,"high":4580,"low":4440,"close":4510,"volume":164605,"rsi_14":39.38,"sma_20":4609.5,"sma_60":5019.08,"sma_120":5114.08},{"date":"2024-11-28","open":4510,"high":4555,"low":4470,"close":4520,"volume":144651,"rsi_14":42.52,"sma_20":4596.0,"sma_60":4997.08,"sma_120":5111.04},{"date":"2024-11-29","open":4515,"high":4515,"low":4360,"close":4375,"volume":160646,"rsi_14":31.84,"sma_20":4576.75,"sma_60":4975.33,"sma_120":5108.08},{"date":"2024-12-02","open":4405,"high":4425,"low":4280,"close":4350,"volume":156446,"rsi_14":39.01,"sma_20":4556.5,"sma_60":4950.5,"sma_120":5104.58},{"date":"2024-12-03","open":4275,"high":4545,"low":4275,"close":4475,"volume":369090,"rsi_14":53.04,"sma_20":4542.75,"sma_60":4928.58,"sma_120":5101.92},{"date":"2024-12-04","open":4350,"high":4465,"low":4265,"close":4300,"volume":342397,"rsi_14":42.03,"sma_20":4519.0,"sma_60":4900.25,"sma_120":5097.5},{"date":"2024-12-05","open":4300,"high":4325,"low":4145,"close":4160,"volume":291064,"rsi_14":37.66,"sma_20":4489.5,"sma_60":4872.92,"sma_120":5092.5},{"date":"2024-12-06","open":4160,"high":4255,"low":4125,"close":4215,"volume":264362,"rsi_14":34.84,"sma_20":4466.25,"sma_60":4847.67,"sma_120":5088.21},{"date":"2024-12-09","open":4200,"high":4200,"low":3955,"close":3960,"volume":357810,"rsi_14":29.73,"sma_20":4425.25,"sma_60":4821.83,"sma_120":5082.92},{"date":"2024-12-10","open":4075,"high":4155,"low":4005,"close":4155,"volume":189821,"rsi_14":35.46,"sma_20":4405.5,"sma_60":4799.42,"sma_120":5078.67},{"date":"2024-12-11","open":4105,"high":4260,"low":4105,"close":4210,"volume":233481,"rsi_14":37.46,"sma_20":4395.0,"sma_60":4776.25,"sma_120":5075.54},{"date":"2024-12-12","open":4260,"high":4265,"low":4195,"close":4240,"volume":170882,"rsi_14":37.24,"sma_20":4383.75,"sma_60":4756.75,"sma_120":5071.67},{"date":"2024-12-13","open":4265,"high":4280,"low":4185,"close":4255,"volume":140362,"rsi_14":39.93,"sma_20":4374.25,"sma_60":4735.83,"sma_120":5067.79},{"date":"2024-12-16","open":4265,"high":4320,"low":4185,"close":4185,"volume":194549,"rsi_14":40.66,"sma_20":4356.0,"sma_60":4712.42,"sma_120":5061.5},{"date":"2024-12-17","open":4195,"high":4205,"low":4105,"close":4150,"volume":252563,"rsi_14":36.47,"sma_20":4339.25,"sma_60":4692.08,"sma_120":5054.79},{"date":"2024-12-18","open":4150,"high":4220,"low":4105,"close":4220,"volume":173188,"rsi_14":39.21,"sma_20":4322.0,"sma_60":4674.08,"sma_120":5048.79},{"date":"2024-12-19","open":4160,"high":4185,"low":4110,"close":4140,"volume":278424,"rsi_14":41.13,"sma_20":4300.25,"sma_60":4654.75,"sma_120":5042.12},{"date":"2024-12-20","open":4115,"high":4120,"low":4000,"close":4000,"volume":408506,"rsi_14":37.85,"sma_20":4269.75,"sma_60":4635.75,"sma_120":5033.92},{"date":"2024-12-23","open":4045,"high":4190,"low":4025,"close":4175,"volume":196378,"rsi_14":39.93,"sma_20":4251.75,"sma_60":4622.67,"sma_120":5027.42},{"date":"2024-12-24","open":4190,"high":4480,"low":4150,"close":4195,"volume":812978,"rsi_14":46.07,"sma_20":4239.5,"sma_60":4608.58,"sma_120":5020.75},{"date":"2024-12-26","open":4210,"high":4215,"low":4145,"close":4150,"volume":120841,"rsi_14":49.6,"sma_20":4221.5,"sma_60":4592.75,"sma_120":5013.71},{"date":"2024-12-27","open":4150,"high":4150,"low":4050,"close":4070,"volume":124191,"rsi_14":44.27,"sma_20":4199.0,"sma_60":4576.92,"sma_120":5004.46},{"date":"2024-12-30","open":4030,"high":4095,"low":4010,"close":4030,"volume":179391,"rsi_14":53.33,"sma_20":4181.75,"sma_60":4562.5,"sma_120":4994.46},{"date":"2025-01-02","open":4030,"high":4060,"low":3985,"close":4030,"volume":159707,"rsi_14":42.69,"sma_20":4165.75,"sma_60":4546.75,"sma_120":4984.54},{"date":"2025-01-03","open":4025,"high":4150,"low":4015,"close":4115,"volume":173328,"rsi_14":44.63,"sma_20":4147.75,"sma_60":4530.33,"sma_120":4975.5},{"date":"2025-01-06","open":4165,"high":4170,"low":4055,"close":4110,"volume":180144,"rsi_14":42.44,"sma_20":4138.25,"sma_60":4515.0,"sma_120":4966.42},{"date":"2025-01-07","open":4110,"high":4170,"low":4100,"close":4115,"volume":134043,"rsi_14":41.76,"sma_20":4136.0,"sma_60":4499.75,"sma_120":4958.46},{"date":"2025-01-08","open":4120,"high":4180,"low":4090,"close":4145,"volume":157371,"rsi_14":47.53,"sma_20":4132.5,"sma_60":4484.33,"sma_120":4949.83},{"date":"2025-01-09","open":4140,"high":4170,"low":4100,"close":4130,"volume":70102,"rsi_14":48.73,"sma_20":4141.0,"sma_60":4468.17,"sma_120":4939.5},{"date":"2025-01-10","open":4200,"high":4200,"low":4090,"close":4145,"volume":168581,"rsi_14":44.9,"sma_20":4140.5,"sma_60":4450.58,"sma_120":4931.04},{"date":"2025-01-13","open":4145,"high":4160,"low":4095,"close":4155,"volume":127919,"rsi_14":51.13,"sma_20":4137.75,"sma_60":4430.67,"sma_120":4923.08},{"date":"2025-01-14","open":4155,"high":4155,"low":4085,"close":4105,"volume":127713,"rsi_14":59.13,"sma_20":4131.0,"sma_60":4415.92,"sma_120":4914.79},{"date":"2025-01-15","open":4105,"high":4200,"low":4105,"close":4130,"volume":127681,"rsi_14":44.71,"sma_20":4124.75,"sma_60":4402.83,"sma_120":4905.71},{"date":"2025-01-16","open":4150,"high":4185,"low":4120,"close":4165,"volume":150437,"rsi_14":46.59,"sma_20":4123.75,"sma_60":4389.08,"sma_120":4895.83},{"date":"2025-01-17","open":4165,"high":4215,"low":4135,"close":4160,"volume":92862,"rsi_14":51.25,"sma_20":4124.25,"sma_60":4376.08,"sma_120":4888.08},{"date":"2025-01-20","open":4165,"high":4215,"low":4140,"close":4185,"volume":114861,"rsi_14":66.67,"sma_20":4122.5,"sma_60":4364.17,"sma_120":4880.71},{"date":"2025-01-21","open":4195,"high":4225,"low":4110,"close":4120,"volume":170600,"rsi_14":62.16,"sma_20":4121.5,"sma_60":4355.0,"sma_120":4872.79},{"date":"2025-01-22","open":4125,"high":4155,"low":4030,"close":4040,"volume":470622,"rsi_14":51.11,"sma_20":4123.5,"sma_60":4343.67,"sma_120":4864.12},{"date":"2025-01-23","open":4050,"high":4065,"low":4000,"close":4005,"volume":225713,"rsi_14":36.25,"sma_20":4115.0,"sma_60":4332.17,"sma_120":4856.0},{"date":"2025-01-24","open":4005,"high":4055,"low":3985,"close":4055,"volume":112139,"rsi_14":43.82,"sma_20":4108.0,"sma_60":4320.5,"sma_120":4847.29},{"date":"2025-01-31","open":4020,"high":4120,"low":3975,"close":4065,"volume":277419,"rsi_14":44.44,"sma_20":4103.75,"sma_60":4311.58,"sma_120":4837.75},{"date":"2025-02-03","open":4050,"high":4055,"low":3945,"close":3985,"volume":141378,"rsi_14":34.0,"sma_20":4099.5,"sma_60":4298.17,"sma_120":4826.12},{"date":"2025-02-04","open":4000,"high":4055,"low":4000,"close":4035,"volume":82613,"rsi_14":41.12,"sma_20":4099.75,"sma_60":4286.08,"sma_120":4812.67},{"date":"2025-02-05","open":4020,"high":4100,"low":4020,"close":4035,"volume":87286,"rsi_14":39.42,"sma_20":4100.0,"sma_60":4274.08,"sma_120":4798.46},{"date":"2025-02-06","open":4035,"high":4085,"low":3990,"close":3995,"volume":194353,"rsi_14":35.45,"sma_20":4094.0,"sma_60":4261.5,"sma_120":4785.83},{"date":"2025-02-07","open":4000,"high":4030,"low":3980,"close":3990,"volume":118450,"rsi_14":38.61,"sma_20":4088.0,"sma_60":4248.42,"sma_120":4776.58},{"date":"2025-02-10","open":3990,"high":4000,"low":3965,"close":3975,"volume":152878,"rsi_14":34.34,"sma_20":4081.0,"sma_60":4235.5,"sma_120":4766.79},{"date":"2025-02-11","open":4000,"high":4000,"low":3940,"close":3955,"volume":247116,"rsi_14":28.12,"sma_20":4071.5,"sma_60":4223.42,"sma_120":4756.17},{"date":"2025-02-12","open":3955,"high":4050,"low":3930,"close":3970,"volume":317531,"rsi_14":30.61,"sma_20":4063.5,"sma_60":4209.92,"sma_120":4745.5},{"date":"2025-02-13","open":4020,"high":4115,"low":3925,"close":4045,"volume":1051541,"rsi_14":37.04,"sma_20":4058.5,"sma_60":4201.5,"sma_120":4730.62},{"date":"2025-02-14","open":4030,"high":4085,"low":3955,"close":3985,"volume":853177,"rsi_14":37.38,"sma_20":4050.0,"sma_60":4194.25,"sma_120":4718.08},{"date":"2025-02-17","open":4020,"high":4195,"low":3970,"close":4170,"volume":1240020,"rsi_14":60.16,"sma_20":4053.25,"sma_60":4189.33,"sma_120":4706.58},{"date":"2025-02-18","open":4170,"high":4225,"low":4130,"close":4195,"volume":376348,"rsi_14":65.08,"sma_20":4056.5,"sma_60":4185.17,"sma_120":4696.71},{"date":"2025-02-19","open":4215,"high":4240,"low":4150,"close":4165,"volume":715948,"rsi_14":59.02,"sma_20":4056.5,"sma_60":4178.75,"sma_120":4685.42},{"date":"2025-02-20","open":4150,"high":4205,"low":4100,"close":4120,"volume":240097,"rsi_14":54.26,"sma_20":4054.5,"sma_60":4172.67,"sma_120":4670.58},{"date":"2025-02-21","open":4110,"high":4140,"low":4090,"close":4115,"volume":207548,"rsi_14":61.4,"sma_20":4051.0,"sma_60":4165.17,"sma_120":4653.29},{"date":"2025-02-24","open":4030,"high":4150,"low":4030,"close":4100,"volume":221528,"rsi_14":56.07,"sma_20":4050.0,"sma_60":4157.25,"sma_120":4637.38},{"date":"2025-02-25","open":4100,"high":4100,"low":3995,"close":4040,"volume":463554,"rsi_14":50.42,"sma_20":4050.0,"sma_60":4147.75,"sma_120":4621.62},{"date":"2025-02-26","open":4040,"high":4085,"low":4015,"close":4075,"volume":254926,"rsi_14":56.78,"sma_20":4053.5,"sma_60":4140.08,"sma_120":4604.92},{"date":"2025-02-27","open":4080,"high":4115,"low":4000,"close":4030,"volume":290568,"rsi_14":53.17,"sma_20":4052.25,"sma_60":4133.25,"sma_120":4588.5},{"date":"2025-02-28","open":4020,"high":4070,"low":3825,"close":3825,"volume":1920410,"rsi_14":40.85,"sma_20":4040.25,"sma_60":4121.83,"sma_120":4570.46},{"date":"2025-03-04","open":3840,"high":3960,"low":3835,"close":3920,"volume":295686,"rsi_14":48.04,"sma_20":4037.0,"sma_60":4111.83,"sma_120":4554.46},{"date":"2025-03-05","open":3950,"high":4005,"low":3895,"close":3980,"volume":335736,"rsi_14":50.53,"sma_20":4034.25,"sma_60":4105.25,"sma_120":4540.29},{"date":"2025-03-06","open":3980,"high":3995,"low":3940,"close":3965,"volume":215213,"rsi_14":45.45,"sma_20":4030.75,"sma_60":4098.83,"sma_120":4524.67},{"date":"2025-03-07","open":3960,"high":3980,"low":3920,"close":3930,"volume":237456,"rsi_14":46.78,"sma_20":4027.5,"sma_60":4089.75,"sma_120":4509.17},{"date":"2025-03-10","open":3930,"high":4075,"low":3905,"close":4070,"volume":479819},{"date":"2025-03-11","open":3990,"high":4030,"low":3940,"close":3985,"volume":248074},{"date":"2025-03-12","open":4010,"high":4350,"low":3955,"close":4275,"volume":1475418},{"date":"2025-03-13","open":4315,"high":4365,"low":4200,"close":4200,"volume":508869},{"date":"2025-03-14","open":4210,"high":4225,"low":4090,"close":4105,"volume":456041},{"date":"2025-03-17","open":4120,"high":4230,"low":4100,"close":4100,"volume":207648},{"date":"2025-03-18","open":4175,"high":4225,"low":4105,"close":4220,"volume":330985},{"date":"2025-03-19","open":4220,"high":4245,"low":4190,"close":4230,"volume":147329},{"date":"2025-03-20","open":4235,"high":4250,"low":4155,"close":4185,"volume":183123},{"date":"2025-03-21","open":4170,"high":4250,"low":4100,"close":4100,"volume":438576},{"date":"2025-03-24","open":4145,"high":4300,"low":4115,"close":4280,"volume":475258},{"date":"2025-03-25","open":4285,"high":4290,"low":4200,"close":4230,"volume":312889},{"date":"2025-03-26","open":4235,"high":4280,"low":4150,"close":4170,"volume":230516},{"date":"2025-03-27","open":4155,"high":4195,"low":4110,"close":4115,"volume":134289},{"date":"2025-03-28","open":4115,"high":4145,"low":4010,"close":4035,"volume":183231},{"date":"2025-03-31","open":4000,"high":4045,"low":3850,"close":3960,"volume":254554},{"date":"2025-04-01","open":3970,"high":4150,"low":3970,"close":4150,"volume":148365},{"date":"2025-04-02","open":4170,"high":4170,"low":4035,"close":4105,"volume":119988},{"date":"2025-04-03","open":4040,"high":4060,"low":3975,"close":4005,"volume":190084},{"date":"2025-04-04","open":4000,"high":4050,"low":3945,"close":4025,"volume":208407},{"date":"2025-04-07","open":3990,"high":3990,"low":3790,"close":3790,"volume":295189},{"date":"2025-04-08","open":3845,"high":3860,"low":3745,"close":3745,"volume":242706},{"date":"2025-04-09","open":3720,"high":3780,"low":3640,"close":3665,"volume":263103},{"date":"2025-04-10","open":3805,"high":3825,"low":3750,"close":3800,"volume":100147},{"date":"2025-04-11","open":3770,"high":3815,"low":3735,"close":3795,"volume":106027},{"date":"2025-04-14","open":3810,"high":3840,"low":3780,"close":3805,"volume":83913},{"date":"2025-04-15","open":3825,"high":3860,"low":3800,"close":3830,"volume":296985},{"date":"2025-04-16","open":3810,"high":3840,"low":3770,"close":3800,"volume":196976},{"date":"2025-04-17","open":3795,"high":3825,"low":3775,"close":3805,"volume":110109},{"date":"2025-04-18","open":3810,"high":3915,"low":3810,"close":3890,"volume":153007},{"date":"2025-04-21","open":3885,"high":3960,"low":3860,"close":3945,"volume":145012},{"date":"2025-04-22","open":3945,"high":4000,"low":3915,"close":3945,"volume":122893},{"date":"2025-04-23","open":3955,"high":3975,"low":3935,"close":3945,"volume":112539},{"date":"2025-04-24","open":3945,"high":4000,"low":3940,"close":3985,"volume":213305},{"date":"2025-04-25","open":3965,"high":4025,"low":3950,"close":4010,"volume":196853},{"date":"2025-04-28","open":4010,"high":4015,"low":3930,"close":3955,"volume":164684},{"date":"2025-04-29","open":3950,"high":4050,"low":3930,"close":4045,"volume":143925},{"date":"2025-04-30","open":4045,"high":4110,"low":4030,"close":4080,"volume":173886},{"date":"2025-05-02","open":4090,"high":4090,"low":4005,"close":4035,"volume":91207},{"date":"2025-05-07","open":4030,"high":4045,"low":3945,"close":3965,"volume":192258},{"date":"2025-05-08","open":3980,"high":4000,"low":3955,"close":3970,"volume":92946},{"date":"2025-05-09","open":3990,"high":3990,"low":3945,"close":3970,"volume":188690},{"date":"2025-05-12","open":4005,"high":4100,"low":3995,"close":4080,"volume":210404},{"date":"2025-05-13","open":4080,"high":4080,"low":4005,"close":4005,"volume":99129},{"date":"2025-05-14","open":4030,"high":4415,"low":3995,"close":4370,"volume":1098181},{"date":"2025-05-15","open":4360,"high":4365,"low":4235,"close":4275,"volume":343570},{"date":"2025-05-16","open":4255,"high":4350,"low":4205,"close":4250,"volume":306848},{"date":"2025-05-19","open":4250,"high":4520,"low":4210,"close":4400,"volume":1091082},{"date":"2025-05-20","open":4430,"high":4480,"low":4365,"close":4425,"volume":396136},{"date":"2025-05-21","open":4425,"high":4455,"low":4380,"close":4430,"volume":246231},{"date":"2025-05-22","open":4445,"high":4445,"low":4200,"close":4250,"volume":467187},{"date":"2025-05-23","open":4250,"high":4410,"low":4245,"close":4320,"volume":330144},{"date":"2025-05-26","open":4320,"high":4520,"low":4310,"close":4510,"volume":382975},{"date":"2025-05-27","open":4510,"high":4625,"low":4380,"close":4440,"volume":370889},{"date":"2025-05-28","open":4450,"high":4520,"low":4420,"close":4425,"volume":179072},{"date":"2025-05-29","open":4475,"high":4715,"low":4440,"close":4695,"volume":634997},{"date":"2025-05-30","open":4735,"high":4785,"low":4560,"close":4580,"volume":471458},{"date":"2025-06-02","open":4630,"high":4675,"low":4455,"close":4550,"volume":330731},{"date":"2025-06-04","open":4700,"high":4910,"low":4680,"close":4850,"volume":684508},{"date":"2025-06-05","open":4945,"high":4950,"low":4745,"close":4880,"volume":579679},{"date":"2025-06-09","open":4950,"high":5060,"low":4780,"close":4845,"volume":1005508},{"date":"2025-06-10","open":4920,"high":4945,"low":4725,"close":4800,"volume":554174},{"date":"2025-06-11","open":4820,"high":5180,"low":4805,"close":5160,"volume":1002132},{"date":"2025-06-12","open":5360,"high":5770,"low":5240,"close":5600,"volume":1756834},{"date":"2025-06-13","open":5520,"high":5660,"low":5420,"close":5510,"volume":941228},{"date":"2025-06-16","open":5510,"high":5700,"low":5380,"close":5690,"volume":519802},{"date":"2025-06-17","open":5900,"high":5900,"low":5550,"close":5780,"volume":876894},{"date":"2025-06-18","open":5810,"high":5890,"low":5640,"close":5700,"volume":522092},{"date":"2025-06-19","open":5740,"high":5870,"low":5590,"close":5710,"volume":515513},{"date":"2025-06-20","open":5710,"high":5760,"low":5620,"close":5630,"volume":1018538},{"date":"2025-06-23","open":5540,"high":5730,"low":5510,"close":5650,"volume":428577},{"date":"2025-06-24","open":5700,"high":5840,"low":5600,"close":5690,"volume":627586},{"date":"2025-06-25","open":5730,"high":6050,"low":5570,"close":5810,"volume":1718985},{"date":"2025-06-26","open":5810,"high":5820,"low":5490,"close":5690,"volume":552815},{"date":"2025-06-27","open":5730,"high":5880,"low":5650,"close":5700,"volume":432362},{"date":"2025-06-30","open":5700,"high":5830,"low":5610,"close":5760,"volume":262469},{"date":"2025-07-01","open":5800,"high":5950,"low":5750,"close":5840,"volume":554187},{"date":"2025-07-02","open":5880,"high":5900,"low":5640,"close":5750,"volume":374215},{"date":"2025-07-03","open":5750,"high":5770,"low":5610,"close":5690,"volume":275961},{"date":"2025-07-04","open":5720,"high":5740,"low":5460,"close":5480,"volume":364710},{"date":"2025-07-07","open":5400,"high":5530,"low":5300,"close":5520,"volume":179868},{"date":"2025-07-08","open":5500,"high":5870,"low":5440,"close":5870,"volume":762740},{"date":"2025-07-09","open":5920,"high":6200,"low":5790,"close":6100,"volume":1023093},{"date":"2025-07-10","open":6260,"high":7210,"low":6200,"close":7080,"volume":4809660},{"date":"2025-07-11","open":7690,"high":7900,"low":7220,"close":7510,"volume":2779394},{"date":"2025-07-14","open":7590,"high":8150,"low":7560,"close":7980,"volume":2740642},{"date":"2025-07-15","open":7980,"high":8030,"low":7600,"close":7690,"volume":1194737},{"date":"2025-07-16","open":7850,"high":8000,"low":7600,"close":7640,"volume":1083224},{"date":"2025-07-17","open":7680,"high":7700,"low":7200,"close":7370,"volume":1055420},{"date":"2025-07-18","open":7580,"high":7580,"low":6940,"close":7000,"volume":873653},{"date":"2025-07-21","open":6990,"high":6990,"low":6790,"close":6850,"volume":525626},{"date":"2025-07-22","open":6880,"high":6960,"low":6560,"close":6630,"volume":558857},{"date":"2025-07-23","open":6670,"high":6670,"low":6420,"close":6500,"volume":517106},{"date":"2025-07-24","open":6530,"high":6580,"low":6270,"close":6360,"volume":676786},{"date":"2025-07-25","open":6300,"high":6390,"low":6260,"close":6330,"volume":474922},{"date":"2025-07-28","open":6350,"high":6370,"low":6080,"close":6120,"volume":574920},{"date":"2025-07-29","open":6120,"high":6180,"low":5960,"close":6120,"volume":352470},{"date":"2025-07-30","open":6080,"high":6110,"low":5920,"close":6050,"volume":413794},{"date":"2025-07-31","open":6130,"high":6150,"low":5990,"close":6020,"volume":228554},{"date":"2025-08-01","open":5880,"high":5930,"low":5660,"close":5690,"volume":652975},{"date":"2025-08-04","open":5720,"high":5880,"low":5610,"close":5790,"volume":522432},{"date":"2025-08-05","open":5880,"high":6050,"low":5880,"close":5950,"volume":392872},{"date":"2025-08-06","open":5950,"high":6030,"low":5920,"close":6020,"volume":217604},{"date":"2025-08-07","open":6160,"high":6370,"low":6020,"close":6260,"volume":544714},{"date":"2025-08-08","open":6270,"high":6270,"low":6060,"close":6090,"volume":298556},{"date":"2025-08-11","open":6090,"high":6090,"low":5820,"close":5960,"volume":265842},{"date":"2025-08-12","open":5920,"high":6100,"low":5890,"close":5930,"volume":252641},{"date":"2025-08-13","open":5970,"high":6060,"low":5910,"close":5940,"volume":234808},{"date":"2025-08-14","open":5880,"high":5890,"low":5680,"close":5760,"volume":475713},{"date":"2025-08-18","open":5730,"high":5730,"low":5540,"close":5580,"volume":297413},{"date":"2025-08-19","open":5600,"high":5600,"low":5430,"close":5440,"volume":331192},{"date":"2025-08-20","open":5380,"high":5510,"low":5200,"close":5460,"volume":810342},{"date":"2025-08-21","open":5460,"high":5530,"low":5420,"close":5470,"volume":391224},{"date":"2025-08-22","open":5470,"high":5570,"low":5400,"close":5400,"volume":341467},{"date":"2025-08-25","open":5400,"high":5580,"low":5310,"close":5380,"volume":362717},{"date":"2025-08-26","open":5320,"high":5370,"low":5230,"close":5260,"volume":347531},{"date":"2025-08-27","open":5260,"high":5320,"low":5220,"close":5300,"volume":350947},{"date":"2025-08-28","open":5240,"high":5550,"low":5230,"close":5530,"volume":490666},{"date":"2025-08-29","open":5630,"high":5830,"low":5530,"close":5690,"volume":1281660},{"date":"2025-09-01","open":5670,"high":5770,"low":5550,"close":5650,"volume":493530},{"date":"2025-09-02","open":5660,"high":5730,"low":5580,"close":5670,"volume":536357},{"date":"2025-09-03","open":5670,"high":5720,"low":5530,"close":5550,"volume":427493},{"date":"2025-09-04","open":5550,"high":5550,"low":5450,"close":5470,"volume":437796},{"date":"2025-09-05","open":5480,"high":5500,"low":5410,"close":5460,"volume":248216},{"date":"2025-09-08","open":5460,"high":5500,"low":5370,"close":5470,"volume":425963},{"date":"2025-09-09","open":5480,"high":5700,"low":5470,"close":5690,"volume":625694},{"date":"2025-09-10","open":5750,"high":5870,"low":5680,"close":5850,"volume":683775},{"date":"2025-09-11","open":5850,"high":5870,"low":5650,"close":5740,"volume":480964},{"date":"2025-09-12","open":5780,"high":6200,"low":5720,"close":5880,"volume":1650710},{"date":"2025-09-15","open":5980,"high":6800,"low":5960,"close":6270,"volume":3104429},{"date":"2025-09-16","open":6300,"high":6540,"low":6280,"close":6350,"volume":1140318},{"date":"2025-09-17","open":6330,"high":6330,"low":6010,"close":6040,"volume":914512},{"date":"2025-09-18","open":5912,"high":5980,"low":5785,"close":5970,"volume":968743},{"date":"2025-09-19","open":6140,"high":6150,"low":5920,"close":5920,"volume":734251},{"date":"2025-09-22","open":5940,"high":6090,"low":5910,"close":6010,"volume":471595},{"date":"2025-09-23","open":6010,"high":6070,"low":5860,"close":5900,"volume":512484},{"date":"2025-09-24","open":5900,"high":5910,"low":5720,"close":5780,"volume":501064},{"date":"2025-09-25","open":5840,"high":5860,"low":5650,"close":5660,"volume":404590},{"date":"2025-09-26","open":5670,"high":5670,"low":5500,"close":5550,"volume":578236},{"date":"2025-09-29","open":5680,"high":5770,"low":5600,"close":5700,"volume":403338},{"date":"2025-09-30","open":5700,"high":5700,"low":5590,"close":5610,"volume":233337},{"date":"2025-10-01","open":5610,"high":5640,"low":5550,"close":5560,"volume":204532},{"date":"2025-10-02","open":5610,"high":5850,"low":5610,"close":5720,"volume":425561},{"date":"2025-10-10","open":5710,"high":5720,"low":5520,"close":5550,"volume":535636},{"date":"2025-10-13","open":5500,"high":5500,"low":5370,"close":5420,"volume":590445},{"date":"2025-10-14","open":5450,"high":5600,"low":5440,"close":5480,"volume":327348},{"date":"2025-10-15","open":5480,"high":5650,"low":5470,"close":5580,"volume":451567},{"date":"2025-10-16","open":5650,"high":5725,"low":5540,"close":5560,"volume":412538},{"date":"2025-10-17","open":5560,"high":5570,"low":5310,"close":5320,"volume":950947},{"date":"2025-10-20","open":5320,"high":5470,"low":5190,"close":5440,"volume":595073},{"date":"2025-10-21","open":5460,"high":5580,"low":5400,"close":5440,"volume":333051},{"date":"2025-10-22","open":5470,"high":5520,"low":5360,"close":5510,"volume":231324},{"date":"2025-10-23","open":5480,"high":5510,"low":5390,"close":5410,"volume":210919},{"date":"2025-10-24","open":5410,"high":5500,"low":5350,"close":5410,"volume":376881},{"date":"2025-10-27","open":5400,"high":5550,"low":5400,"close":5460,"volume":347762},{"date":"2025-10-28","open":5460,"high":5550,"low":5370,"close":5520,"volume":301889},{"date":"2025-10-29","open":5520,"high":5600,"low":5390,"close":5530,"volume":393347},{"date":"2025-10-30","open":5530,"high":5600,"low":5420,"close":5440,"volume":415197},{"date":"2025-10-31","open":5440,"high":5470,"low":5360,"close":5420,"volume":295175},{"date":"2025-11-03","open":5420,"high":5420,"low":5260,"close":5290,"volume":695220,"rsi_14":40.59,"sma_20":5483.0,"sma_60":5660.17,"sma_120":5593.33},{"date":"2025-11-04","open":5260,"high":5320,"low":5180,"close":5320,"volume":322814,"rsi_14":36.17,"sma_20":5468.5,"sma_60":5652.33,"sma_120":5604.58},{"date":"2025-11-05","open":5320,"high":5330,"low":5140,"close":5260,"volume":620285,"rsi_14":34.69,"sma_20":5453.5,"sma_60":5640.83,"sma_120":5615.33},{"date":"2025-11-06","open":5300,"high":6140,"low":5270,"close":5990,"volume":4192351,"rsi_14":72.79,"sma_20":5467.5,"sma_60":5640.33,"sma_120":5631.25},{"date":"2025-11-07","open":6000,"high":6010,"low":5670,"close":5770,"volume":1504195,"rsi_14":60.51,"sma_20":5478.5,"sma_60":5632.17,"sma_120":5645.96},{"date":"2025-11-10","open":5800,"high":6190,"low":5800,"close":5920,"volume":1336172,"rsi_14":63.95,"sma_20":5503.5,"sma_60":5629.33,"sma_120":5658.88},{"date":"2025-11-11","open":5820,"high":6000,"low":5720,"close":5810,"volume":819094,"rsi_14":58.52,"sma_20":5520.0,"sma_60":5626.83,"sma_120":5671.67},{"date":"2025-11-12","open":5850,"high":6070,"low":5740,"close":6060,"volume":711430,"rsi_14":67.02,"sma_20":5544.0,"sma_60":5629.0,"sma_120":5686.75},{"date":"2025-11-13","open":6060,"high":6310,"low":5930,"close":5960,"volume":1687140,"rsi_14":63.68,"sma_20":5564.0,"sma_60":5629.33,"sma_120":5699.75},{"date":"2025-11-14","open":5830,"high":6090,"low":5650,"close":5680,"volume":670551,"rsi_14":54.91,"sma_20":5582.0,"sma_60":5628.0,"sma_120":5710.21},{"date":"2025-11-17","open":5580,"high":5600,"low":5390,"close":5430,"volume":860855,"rsi_14":48.15,"sma_20":5581.5,"sma_60":5625.5,"sma_120":5718.54},{"date":"2025-11-18","open":5360,"high":5420,"low":5180,"close":5190,"volume":594522,"rsi_14":43.61,"sma_20":5569.0,"sma_60":5621.33,"sma_120":5726.38},{"date":"2025-11-19","open":5250,"high":5320,"low":5160,"close":5240,"volume":367804,"rsi_14":46.18,"sma_20":5555.5,"sma_60":5617.67,"sma_120":5734.04},{"date":"2025-11-20","open":5240,"high":5420,"low":5240,"close":5300,"volume":375290,"rsi_14":47.74,"sma_20":5550.0,"sma_60":5614.83,"sma_120":5740.62},{"date":"2025-11-21","open":5190,"high":5280,"low":5140,"close":5160,"volume":359886,"rsi_14":47.57,"sma_20":5537.5,"sma_60":5610.83,"sma_120":5746.62},{"date":"2025-11-24","open":5200,"high":5210,"low":5090,"close":5100,"volume":283805,"rsi_14":45.93,"sma_20":5519.5,"sma_60":5606.17,"sma_120":5752.25},{"date":"2025-11-25","open":5150,"high":5250,"low":5090,"close":5150,"volume":246179,"rsi_14":47.96,"sma_20":5501.0,"sma_60":5604.33,"sma_120":5756.04},{"date":"2025-11-26","open":5160,"high":5310,"low":5160,"close":5290,"volume":303897,"rsi_14":33.33,"sma_20":5489.0,"sma_60":5604.17,"sma_120":5761.96},{"date":"2025-11-27","open":5350,"high":5460,"low":5240,"close":5250,"volume":255533,"rsi_14":36.46,"sma_20":5479.5,"sma_60":5599.5,"sma_120":5767.79},{"date":"2025-11-28","open":5260,"high":5320,"low":5210,"close":5250,"volume":158415,"rsi_14":31.07,"sma_20":5471.0,"sma_60":5592.17,"sma_120":5771.12},{"date":"2025-12-01","open":5270,"high":5370,"low":5210,"close":5210,"volume":194409,"rsi_14":32.35,"sma_20":5467.0,"sma_60":5584.83,"sma_120":5773.88},{"date":"2025-12-02","open":5270,"high":5450,"low":5190,"close":5420,"volume":492616,"rsi_14":30.72,"sma_20":5472.0,"sma_60":5580.67,"sma_120":5778.67},{"date":"2025-12-03","open":5450,"high":5450,"low":5330,"close":5380,"volume":266742,"rsi_14":31.88,"sma_20":5478.0,"sma_60":5577.83,"sma_120":5783.5},{"date":"2025-12-04","open":5400,"high":5400,"low":5260,"close":5310,"volume":262387,"rsi_14":36.69,"sma_20":5444.0,"sma_60":5575.17,"sma_120":5784.75},{"date":"2025-12-05","open":5260,"high":5350,"low":5210,"close":5320,"volume":321988,"rsi_14":45.22,"sma_20":5421.5,"sma_60":5572.83,"sma_120":5782.42},{"date":"2025-12-08","open":5330,"high":5360,"low":5170,"close":5240,"volume":361719,"rsi_14":52.53,"sma_20":5387.5,"sma_60":5569.0,"sma_120":5780.17},{"date":"2025-12-09","open":5240,"high":5280,"low":5190,"close":5260,"volume":189143,"rsi_14":51.04,"sma_20":5360.0,"sma_60":5561.83,"sma_120":5776.58},{"date":"2025-12-10","open":5290,"high":5300,"low":5170,"close":5190,"volume":442679,"rsi_14":44.33,"sma_20":5316.5,"sma_60":5550.83,"sma_120":5771.67},{"date":"2025-12-11","open":5260,"high":5280,"low":5180,"close":5210,"volume":220167,"rsi_14":52.94,"sma_20":5279.0,"sma_60":5542.0,"sma_120":5767.58},{"date":"2025-12-12","open":5230,"high":5380,"low":5220,"close":5370,"volume":380717,"rsi_14":64.21,"sma_20":5263.5,"sma_60":5533.5,"sma_120":5764.75},{"date":"2025-12-15","open":5330,"high":5420,"low":5260,"close":5350,"volume":281685,"rsi_14":60.87,"sma_20":5259.5,"sma_60":5518.17,"sma_120":5762.42},{"date":"2025-12-16","open":5350,"high":5360,"low":5230,"close":5250,"volume":331914,"rsi_14":47.73,"sma_20":5262.5,"sma_60":5499.83,"sma_120":5759.08},{"date":"2025-12-17","open":5280,"high":5440,"low":5240,"close":5420,"volume":343669,"rsi_14":58.42,"sma_20":5271.5,"sma_60":5489.5,"sma_120":5756.83},{"date":"2025-12-18","open":5360,"high":5420,"low":5280,"close":5380,"volume":314705,"rsi_14":56.19,"sma_20":5275.5,"sma_60":5477.0,"sma_120":5753.25},{"date":"2025-12-19","open":5370,"high":5550,"low":5330,"close":5420,"volume":333627,"rsi_14":60.0,"sma_20":5288.5,"sma_60":5468.67,"sma_120":5751.0},{"date":"2025-12-22","open":5460,"high":5590,"low":5460,"close":5540,"volume":319148,"rsi_14":56.25,"sma_20":5310.5,"sma_60":5460.83,"sma_120":5749.67},{"date":"2025-12-23","open":5530,"high":5670,"low":5510,"close":5590,"volume":540764,"rsi_14":60.82,"sma_20":5332.5,"sma_60":5455.67,"sma_120":5748.25},{"date":"2025-12-24","open":5600,"high":5640,"low":5510,"close":5610,"volume":201612,"rsi_14":66.3,"sma_20":5348.5,"sma_60":5452.83,"sma_120":5746.33},{"date":"2025-12-26","open":5590,"high":5630,"low":5380,"close":5440,"volume":473935,"rsi_14":55.56,"sma_20":5358.0,"sma_60":5449.17,"sma_120":5743.75},{"date":"2025-12-29","open":5430,"high":5470,"low":5320,"close":5440,"volume":148549,"rsi_14":60.0,"sma_20":5367.5,"sma_60":5447.33,"sma_120":5741.67},{"date":"2025-12-30","open":5450,"high":5590,"low":5360,"close":5560,"volume":241097,"rsi_14":63.64,"sma_20":5385.0,"sma_60":5445.0,"sma_120":5742.33},{"date":"2026-01-02","open":5520,"high":5540,"low":5370,"close":5500,"volume":465204,"rsi_14":64.22,"sma_20":5389.0,"sma_60":5443.17,"sma_120":5742.17},{"date":"2026-01-05","open":5430,"high":5540,"low":5370,"close":5460,"volume":605433,"rsi_14":61.26,"sma_20":5393.0,"sma_60":5441.5,"sma_120":5738.75},{"date":"2026-01-06","open":5460,"high":5650,"low":5460,"close":5630,"volume":505423,"rsi_14":61.61,"sma_20":5409.0,"sma_60":5440.17,"sma_120":5734.83},{"date":"2026-01-07","open":5650,"high":5710,"low":5400,"close":5460,"volume":490056,"rsi_14":54.33,"sma_20":5416.0,"sma_60":5438.67,"sma_120":5721.33},{"date":"2026-01-08","open":5450,"high":5450,"low":5280,"close":5290,"volume":452862,"rsi_14":51.49,"sma_20":5418.5,"sma_60":5436.5,"sma_120":5702.83},{"date":"2026-01-09","open":5270,"high":5350,"low":5260,"close":5260,"volume":219638,"rsi_14":43.33,"sma_20":5418.5,"sma_60":5432.83,"sma_120":5680.17},{"date":"2026-01-12","open":5300,"high":5340,"low":5220,"close":5240,"volume":295114,"rsi_14":44.07,"sma_20":5421.0,"sma_60":5427.17,"sma_120":5659.75},{"date":"2026-01-13","open":5290,"high":5290,"low":5180,"close":5220,"volume":322178,"rsi_14":41.38,"sma_20":5421.5,"sma_60":5421.5,"sma_120":5639.58},{"date":"2026-01-14","open":5230,"high":5800,"low":5160,"close":5440,"volume":2086013,"rsi_14":46.03,"sma_20":5425.0,"sma_60":5423.5,"sma_120":5623.5},{"date":"2026-01-15","open":5450,"high":5680,"low":5440,"close":5500,"volume":618219,"rsi_14":46.46,"sma_20":5432.5,"sma_60":5424.5,"sma_120":5611.0},{"date":"2026-01-16","open":5520,"high":5720,"low":5520,"close":5720,"volume":918892,"rsi_14":81.5,"sma_20":4114.0,"sma_60":4113.42,"sma_120":4506.83},{"date":"2026-01-19","open":5750,"high":6000,"low":5590,"close":5620,"volume":840652,"rsi_14":56.43,"sma_20":5466.0,"sma_60":5431.0,"sma_120":5593.17},{"date":"2026-01-20","open":5600,"high":5770,"low":5520,"close":5690,"volume":398688,"rsi_14":58.5,"sma_20":5481.5,"sma_60":5435.67,"sma_120":5586.42},{"date":"2026-01-21","open":5650,"high":5790,"low":5560,"close":5660,"volume":566249,"rsi_14":53.62,"sma_20":5493.5,"sma_60":5439.83,"sma_120":5580.58},{"date":"2026-01-22","open":5680,"high":5840,"low":5580,"close":5600,"volume":645353,"rsi_14":53.62,"sma_20":5496.5,"sma_60":5442.17,"sma_120":5574.5},{"date":"2026-01-23","open":5630,"high":6050,"low":5580,"close":5990,"volume":1163488,"rsi_14":65.32,"sma_20":5516.5,"sma_60":5450.0,"sma_120":5573.42},{"date":"2026-01-26","open":6300,"high":6500,"low":5880,"close":5880,"volume":1376184,"rsi_14":57.49,"sma_20":5530.0,"sma_60":5455.83,"sma_120":5571.42},{"date":"2026-01-27","open":5880,"high":6150,"low":5800,"close":5970,"volume":754697,"rsi_14":66.04,"sma_20":5556.5,"sma_60":5464.67,"sma_120":5570.75},{"date":"2026-01-28","open":5970,"high":6080,"low":5830,"close":5960,"volume":632341,"rsi_14":73.43,"sma_20":5582.5,"sma_60":5473.67,"sma_120":5570.25},{"date":"2026-01-29","open":5960,"high":6210,"low":5820,"close":6160,"volume":1101966,"rsi_14":78.12,"sma_20":5612.5,"sma_60":5488.17,"sma_120":5574.17},{"date":"2026-01-30","open":6200,"high":6200,"low":5990,"close":6080,"volume":577457,"rsi_14":75.3,"sma_20":5641.5,"sma_60":5500.83,"sma_120":5576.58},{"date":"2026-02-02","open":6070,"high":6070,"low":5830,"close":5850,"volume":570833,"rsi_14":66.84,"sma_20":5661.0,"sma_60":5510.67,"sma_120":5575.75},{"date":"2026-02-03","open":5960,"high":6300,"low":5960,"close":6300,"volume":920449,"rsi_14":70.48,"sma_20":5694.5,"sma_60":5515.83,"sma_120":5578.08},{"date":"2026-02-04","open":6520,"high":6700,"low":6250,"close":6620,"volume":2092073,"rsi_14":86.36,"sma_20":4246.25,"sma_60":4154.42,"sma_120":4513.67},{"date":"2026-02-05","open":6560,"high":6620,"low":6340,"close":6390,"volume":793147,"rsi_14":81.47,"sma_20":4368.0,"sma_60":4190.67,"sma_120":4519.17},{"date":"2026-02-06","open":6220,"high":6300,"low":5940,"close":6200,"volume":630057,"rsi_14":78.26,"sma_20":4479.5,"sma_60":4228.0,"sma_120":4524.92},{"date":"2026-02-09","open":6330,"high":6510,"low":6270,"close":6380,"volume":633571,"rsi_14":79.38,"sma_20":4596.25,"sma_60":4265.08,"sma_120":4532.25},{"date":"2026-02-10","open":6410,"high":7690,"low":6340,"close":7290,"volume":10889001,"rsi_14":83.58,"sma_20":4761.5,"sma_60":4316.42,"sma_120":4546.33},{"date":"2026-02-11","open":7250,"high":7510,"low":7140,"close":7320,"volume":2640240,"rsi_14":84.75,"sma_20":4919.0,"sma_60":4367.75,"sma_120":4562.25},{"date":"2026-02-12","open":7360,"high":7860,"low":7300,"close":7480,"volume":2573199,"rsi_14":85.14,"sma_20":5083.25,"sma_60":4421.5,"sma_120":4578.67},{"date":"2026-02-13","open":7490,"high":7780,"low":7370,"close":7560,"volume":2592832,"rsi_14":86.17,"sma_20":5253.0,"sma_60":4477.75,"sma_120":4595.08},{"date":"2026-02-19","open":7610,"high":7690,"low":7260,"close":7430,"volume":1844575,"rsi_14":87.51,"sma_20":5418.5,"sma_60":4532.42,"sma_120":4612.25},{"date":"2026-02-20","open":7580,"high":9540,"low":7580,"close":9300,"volume":22041168,"rsi_14":90.88,"sma_20":5677.75,"sma_60":4617.08,"sma_120":4645.58},{"date":"2026-02-23","open":9820,"high":10800,"low":8400,"close":8520,"volume":14729870,"rsi_14":81.1,"sma_20":5898.75,"sma_60":4690.08,"sma_120":4672.42},{"date":"2026-02-24","open":8450,"high":8690,"low":7910,"close":8050,"volume":4321831,"rsi_14":76.34,"sma_20":6099.25,"sma_60":4757.58,"sma_120":4696.67},{"date":"2026-02-25","open":8100,"high":8440,"low":7900,"close":7980,"volume":3851129,"rsi_14":68.14,"sma_20":6936.0,"sma_60":5928.33,"sma_120":5766.33},{"date":"2026-02-26","open":7850,"high":8260,"low":7740,"close":7970,"volume":2684308,"rsi_14":68.72,"sma_20":6491.5,"sma_60":4883.92,"sma_120":4746.25},{"date":"2026-02-27","open":7930,"high":7950,"low":7590,"close":7610,"volume":1479054,"rsi_14":59.05,"sma_20":7122.5,"sma_60":6012.33,"sma_120":5805.92},{"date":"2026-03-03","open":7400,"high":7670,"low":7230,"close":7230,"volume":1661999,"rsi_14":57.47,"sma_20":7186.0,"sma_60":6045.33,"sma_120":5818.75},{"date":"2026-03-04","open":7070,"high":7100,"low":6290,"close":6430,"volume":2148442,"rsi_14":51.85,"sma_20":7199.5,"sma_60":6065.67,"sma_120":5825.25},{"date":"2026-03-05","open":6770,"high":7160,"low":6770,"close":7060,"volume":1141787,"rsi_14":55.09,"sma_20":7248.5,"sma_60":6093.0,"sma_120":5836.83},{"date":"2026-03-06","open":6870,"high":7280,"low":6800,"close":7250,"volume":817058,"rsi_14":49.66,"sma_20":7318.5,"sma_60":6124.17,"sma_120":5851.0},{"date":"2026-03-09","open":6870,"high":7080,"low":6660,"close":6940,"volume":684018,"rsi_14":46.96,"sma_20":7350.5,"sma_60":6151.33,"sma_120":5863.25},{"date":"2026-03-10","open":7150,"high":7230,"low":6860,"close":7040,"volume":597092,"rsi_14":46.44,"sma_20":7371.5,"sma_60":6180.0,"sma_120":5876.42},{"date":"2026-03-11","open":7140,"high":7400,"low":7030,"close":7110,"volume":799011,"rsi_14":46.35,"sma_20":7407.5,"sma_60":6211.17,"sma_120":5890.08},{"date":"2026-03-12","open":7100,"high":7230,"low":6910,"close":7050,"volume":353499,"rsi_14":46.89,"sma_20":7450.0,"sma_60":6241.0,"sma_120":5901.42},{"date":"2026-03-13","open":6760,"high":7050,"low":6760,"close":6920,"volume":343069,"rsi_14":22.71,"sma_20":7477.0,"sma_60":6269.83,"sma_120":5910.33},{"date":"2026-03-16","open":6840,"high":6950,"low":6750,"close":6750,"volume":285565,"rsi_14":26.4,"sma_20":7450.0,"sma_60":5420.5,"sma_120":4925.58},{"date":"2026-03-17","open":6900,"high":7060,"low":6820,"close":6970,"volume":433607,"rsi_14":34.57,"sma_20":7432.5,"sma_60":5468.25,"sma_120":4942.08},{"date":"2026-03-18","open":7060,"high":7220,"low":7020,"close":7160,"volume":822813,"rsi_14":38.67,"sma_20":7416.5,"sma_60":5518.75,"sma_120":4960.79},{"date":"2026-03-19","open":7010,"high":7020,"low":6810,"close":6830,"volume":449816,"rsi_14":35.53,"sma_20":7380.0,"sma_60":5563.17,"sma_120":4976.12},{"date":"2026-03-20","open":6890,"high":7240,"low":6890,"close":7150,"volume":673409,"rsi_14":44.1,"sma_20":7366.0,"sma_60":5613.0,"sma_120":4994.54},{"date":"2026-03-23","open":6940,"high":7030,"low":6690,"close":6710,"volume":550656,"rsi_14":43.43,"sma_20":7236.5,"sma_60":5655.08,"sma_120":5009.62},{"date":"2026-03-24","open":6930,"high":6940,"low":6680,"close":6750,"volume":321206,"rsi_14":55.0,"sma_20":7148.0,"sma_60":5698.92,"sma_120":5026.96},{"date":"2026-03-25","open":6820,"high":7190,"low":6820,"close":7100,"volume":612450,"rsi_14":50.68,"sma_20":7100.5,"sma_60":5749.92,"sma_120":5046.79},{"date":"2026-03-26","open":7090,"high":7140,"low":6770,"close":6820,"volume":565684,"rsi_14":42.86,"sma_20":7042.5,"sma_60":5796.83,"sma_120":5064.5},{"date":"2026-03-27","open":6770,"high":6800,"low":6540,"close":6770,"volume":435467,"rsi_14":46.91,"sma_20":6982.5,"sma_60":5842.08,"sma_120":5081.29},{"date":"2026-03-30","open":6620,"high":6730,"low":6460,"close":6690,"volume":400861,"rsi_14":43.59,"sma_20":6936.5,"sma_60":5885.83,"sma_120":5098.71},{"date":"2026-03-31","open":6600,"high":6610,"low":6330,"close":6370,"volume":509346,"rsi_14":37.58,"sma_20":6893.5,"sma_60":5925.58,"sma_120":5111.88},{"date":"2026-04-01","open":6521,"high":6690,"low":6491,"close":6660,"volume":447485,"rsi_14":44.44,"sma_20":6906.5,"sma_60":5969.83,"sma_120":5127.96},{"date":"2026-04-02","open":6720,"high":6760,"low":6180,"close":6300,"volume":657144,"rsi_14":41.14,"sma_20":6868.5,"sma_60":6007.58,"sma_120":5140.83},{"date":"2026-04-03","open":6410,"high":6670,"low":6290,"close":6340,"volume":501194,"rsi_14":43.92,"sma_20":6823.0,"sma_60":6046.67,"sma_120":5154.08},{"date":"2026-04-06","open":6340,"high":6400,"low":6220,"close":6300,"volume":198519,"rsi_14":39.5,"sma_20":6791.0,"sma_60":6085.17,"sma_120":5166.79},{"date":"2026-04-07","open":6330,"high":6380,"low":6220,"close":6260,"volume":201554,"rsi_14":35.2,"sma_20":6752.0,"sma_60":6123.25,"sma_120":5179.38},{"date":"2026-04-08","open":6520,"high":6600,"low":6320,"close":6570,"volume":506216,"rsi_14":45.7,"sma_20":6725.0,"sma_60":6166.83,"sma_120":5195.12},{"date":"2026-04-09","open":6540,"high":6560,"low":6290,"close":6370,"volume":321713,"rsi_14":36.55,"sma_20":6691.0,"sma_60":6206.83,"sma_120":5208.38},{"date":"2026-04-10","open":6400,"high":6620,"low":6400,"close":6590,"volume":400025,"rsi_14":47.76,"sma_20":6674.5,"sma_60":6249.25,"sma_120":5225.38},{"date":"2026-04-13","open":6530,"high":6570,"low":6440,"close":6500,"volume":214836,"rsi_14":45.42,"sma_20":6662.0,"sma_60":6291.17,"sma_120":5242.71},{"date":"2026-04-14","open":6570,"high":6680,"low":6550,"close":6610,"volume":315303,"rsi_14":40.16,"sma_20":6644.0,"sma_60":6331.83,"sma_120":5260.58},{"date":"2026-04-15","open":6720,"high":6800,"low":6660,"close":6670,"volume":383827,"rsi_14":46.7,"sma_20":6619.5,"sma_60":6373.08,"sma_120":5279.12},{"date":"2026-04-16","open":6680,"high":6960,"low":6680,"close":6870,"volume":556619,"rsi_14":52.07,"sma_20":6621.5,"sma_60":6418.17,"sma_120":5298.46},{"date":"2026-04-17","open":6940,"high":6940,"low":6680,"close":6730,"volume":315106,"rsi_14":50.81,"sma_20":6600.5,"sma_60":6461.67,"sma_120":5317.17},{"date":"2026-04-20","open":6730,"high":6760,"low":6610,"close":6670,"volume":251529,"rsi_14":56.76,"sma_20":6598.5,"sma_60":6504.25,"sma_120":5334.71},{"date":"2026-04-21","open":6700,"high":6760,"low":6600,"close":6660,"volume":401369,"rsi_14":49.21,"sma_20":6594.0,"sma_60":6546.92,"sma_120":5352.08},{"date":"2026-04-22","open":6650,"high":6650,"low":6490,"close":6610,"volume":419936,"rsi_14":59.87,"sma_20":6569.5,"sma_60":6589.75,"sma_120":5368.75},{"date":"2026-04-23","open":6690,"high":6720,"low":6510,"close":6600,"volume":454681,"rsi_14":58.44,"sma_20":6558.5,"sma_60":6631.83,"sma_120":5385.96},{"date":"2026-04-24","open":6600,"high":6730,"low":6550,"close":6710,"volume":334317,"rsi_14":62.73,"sma_20":6555.5,"sma_60":6676.5,"sma_120":5404.88},{"date":"2026-04-27","open":6740,"high":6810,"low":6540,"close":6670,"volume":709827,"rsi_14":62.73,"sma_20":6554.5,"sma_60":6723.92,"sma_120":5422.88},{"date":"2026-04-28","open":6690,"high":6870,"low":6660,"close":6760,"volume":489909,"rsi_14":56.83,"sma_20":6574.0,"sma_60":6884.5,"sma_120":6179.08},{"date":"2026-04-29","open":6790,"high":6920,"low":6590,"close":6800,"volume":496115,"rsi_14":67.48,"sma_20":6579.5,"sma_60":6894.67,"sma_120":6179.67},{"date":"2026-04-30","open":6800,"high":6830,"low":6610,"close":6620,"volume":351269,"rsi_14":47.31,"sma_20":6672.5,"sma_60":6679.33,"sma_120":6844.92},{"date":"2026-05-04","open":6670,"high":6900,"low":6670,"close":6850,"volume":626311,"rsi_14":63.16,"sma_20":6621.0,"sma_60":6920.83,"sma_120":6215.75},{"date":"2026-05-06","open":6920,"high":7300,"low":6830,"close":7090,"volume":1306327,"rsi_14":66.44,"sma_20":6660.5,"sma_60":6934.0,"sma_120":6224.92},{"date":"2026-05-07","open":7090,"high":7100,"low":6720,"close":6740,"volume":617007,"rsi_14":52.0,"sma_20":6684.5,"sma_60":6936.0,"sma_120":6233.0},{"date":"2026-05-08","open":6740,"high":6790,"low":6570,"close":6630,"volume":372971,"rsi_14":42.77,"sma_20":6687.5,"sma_60":6940.0,"sma_120":6238.92},{"date":"2026-05-11","open":6640,"high":6770,"low":6350,"close":6380,"volume":666080,"rsi_14":40.11,"sma_20":6688.0,"sma_60":6943.0,"sma_120":6243.67},{"date":"2026-05-12","open":6380,"high":6800,"low":6200,"close":6380,"volume":1081172,"rsi_14":41.52,"sma_20":6677.5,"sma_60":6943.0,"sma_120":6246.33},{"date":"2026-05-13","open":6350,"high":6500,"low":6250,"close":6280,"volume":554081,"rsi_14":39.44,"sma_20":6666.5,"sma_60":6926.17,"sma_120":6249.0},{"date":"2026-05-14","open":6210,"high":6880,"low":6210,"close":6850,"volume":1666151,"rsi_14":55.17,"sma_20":6678.5,"sma_60":6918.33,"sma_120":6258.75},{"date":"2026-05-15","open":6870,"high":7270,"low":6420,"close":6530,"volume":1283051,"rsi_14":48.67,"sma_20":6671.5,"sma_60":6902.5,"sma_120":6267.92},{"date":"2026-05-18","open":6470,"high":7210,"low":6450,"close":7120,"volume":2185592,"rsi_14":56.59,"sma_20":6684.0,"sma_60":6895.17,"sma_120":6284.0},{"date":"2026-05-19","open":7050,"high":8060,"low":7000,"close":7650,"volume":7480394,"rsi_14":63.61,"sma_20":6730.0,"sma_60":6898.83,"sma_120":6304.08},{"date":"2026-05-20","open":7650,"high":7660,"low":7060,"close":7280,"volume":2243069,"rsi_14":56.7,"sma_20":6760.5,"sma_60":6865.17,"sma_120":6320.58},{"date":"2026-05-21","open":7290,"high":7300,"low":7060,"close":7120,"volume":1476127,"rsi_14":54.0,"sma_20":6783.5,"sma_60":6841.83,"sma_120":6336.92},{"date":"2026-05-22","open":7110,"high":7480,"low":7110,"close":7190,"volume":1011807,"rsi_14":57.33,"sma_20":6812.5,"sma_60":6827.5,"sma_120":6354.33},{"date":"2026-05-26","open":7230,"high":7420,"low":7000,"close":7150,"volume":771465,"rsi_14":54.05,"sma_20":6840.0,"sma_60":6813.67,"sma_120":6371.0},{"date":"2026-05-27","open":7120,"high":7320,"low":6750,"close":6780,"volume":948251,"rsi_14":45.95,"sma_20":6843.5,"sma_60":6793.83,"sma_120":6383.42},{"date":"2026-05-28","open":6740,"high":6750,"low":6240,"close":6440,"volume":1052245,"rsi_14":46.07,"sma_20":6832.0,"sma_60":6774.33,"sma_120":6393.33},{"date":"2026-05-29","open":6430,"high":6490,"low":6100,"close":6320,"volume":644431,"rsi_14":45.95,"sma_20":6810.0,"sma_60":6759.17,"sma_120":6402.25},{"date":"2026-06-01","open":6280,"high":6300,"low":6000,"close":6090,"volume":625138,"rsi_14":46.19,"sma_20":6774.5,"sma_60":6753.5,"sma_120":6409.58},{"date":"2026-06-02","open":6070,"high":6250,"low":6000,"close":6100,"volume":540542,"rsi_14":46.34,"sma_20":6748.5,"sma_60":6737.5,"sma_120":6415.25},{"date":"2026-06-04","open":6050,"high":6210,"low":5980,"close":6120,"volume":391134,"rsi_14":47.86,"sma_20":6712.0,"sma_60":6718.67,"sma_120":6421.42},{"date":"2026-06-05","open":6180,"high":6500,"low":5950,"close":6000,"volume":770885,"rsi_14":37.08,"sma_20":6657.5,"sma_60":6703.0,"sma_120":6427.17},{"date":"2026-06-08","open":5620,"high":5970,"low":5500,"close":5590,"volume":1317475,"rsi_14":36.09,"sma_20":6600.0,"sma_60":6678.83,"sma_120":6429.42},{"date":"2026-06-09","open":5590,"high":6580,"low":5570,"close":6450,"volume":1878852,"rsi_14":40.82,"sma_20":6591.0,"sma_60":6667.83,"sma_120":6439.5},{"date":"2026-06-10","open":6320,"high":6780,"low":6120,"close":6320,"volume":846657,"rsi_14":29.54,"sma_20":6588.0,"sma_60":6655.67,"sma_120":6448.33},{"date":"2026-06-11","open":6130,"high":6350,"low":6010,"close":6250,"volume":493687,"rsi_14":32.54,"sma_20":6581.5,"sma_60":6644.5,"sma_120":6457.17},{"date":"2026-06-12","open":6260,"high":6650,"low":6070,"close":6500,"volume":691117,"rsi_14":39.8,"sma_20":6592.5,"sma_60":6640.33,"sma_120":6467.92},{"date":"2026-06-15","open":6560,"high":7000,"low":6480,"close":6720,"volume":635337,"rsi_14":42.63,"sma_20":6586.0,"sma_60":6636.17,"sma_120":6479.17},{"date":"2026-06-16","open":6720,"high":7170,"low":6720,"close":7150,"volume":813668,"rsi_14":50.0,"sma_20":6617.0,"sma_60":6636.0,"sma_120":6494.17},{"date":"2026-06-17","open":7150,"high":7680,"low":6890,"close":6950,"volume":1377441,"rsi_14":68.48,"sma_20":6595.0,"sma_60":6664.67,"sma_120":6591.17},{"date":"2026-06-18","open":6960,"high":7080,"low":6730,"close":6870,"volume":486517,"rsi_14":56.83,"sma_20":6569.5,"sma_60":6633.33,"sma_120":6520.42},{"date":"2026-06-19","open":6800,"high":6860,"low":6460,"close":6750,"volume":771466,"rsi_14":56.83,"sma_20":6543.0,"sma_60":6634.0,"sma_120":6531.83},{"date":"2026-06-22","open":6830,"high":6840,"low":6240,"close":6260,"volume":536013,"rsi_14":52.49,"sma_20":6500.0,"sma_60":6625.83,"sma_120":6538.83},{"date":"2026-06-23","open":6180,"high":6350,"low":5920,"close":5920,"volume":405274,"rsi_14":47.59,"sma_20":6436.5,"sma_60":6606.17,"sma_120":6542.0},{"date":"2026-06-24","open":5920,"high":6070,"low":5760,"close":5810,"volume":420296,"rsi_14":45.95,"sma_20":6369.5,"sma_60":6589.33,"sma_120":6543.83},{"date":"2026-06-25","open":5840,"high":6240,"low":5840,"close":5990,"volume":416344,"rsi_14":49.87,"sma_20":6330.0,"sma_60":6576.33,"sma_120":6547.0},{"date":"2026-06-26","open":5990,"high":5990,"low":5450,"close":5600,"volume":621772,"rsi_14":50.13,"sma_20":6288.0,"sma_60":6558.17,"sma_120":6548.33},{"date":"2026-06-29","open":5600,"high":6020,"low":5540,"close":5980,"volume":301508,"rsi_14":43.07,"sma_20":6271.0,"sma_60":6551.67,"sma_120":6552.83},{"date":"2026-06-30","open":5960,"high":6060,"low":5880,"close":5900,"volume":242300,"rsi_14":43.71,"sma_20":6261.5,"sma_60":6538.5,"sma_120":6555.67},{"date":"2026-07-01","open":5990,"high":6050,"low":5740,"close":5760,"volume":320993,"rsi_14":42.82,"sma_20":6244.5,"sma_60":6529.5,"sma_120":6557.83},{"date":"2026-07-02","open":5700,"high":6010,"low":5570,"close":5850,"volume":439565,"rsi_14":40.0,"sma_20":6231.0,"sma_60":6521.33,"sma_120":6561.08},{"date":"2026-07-03","open":5860,"high":5920,"low":5670,"close":5880,"volume":285860,"rsi_14":36.27,"sma_20":6225.0,"sma_60":6514.33,"sma_120":6563.17},{"date":"2026-07-06","open":5930,"high":6060,"low":5720,"close":5920,"volume":295175,"rsi_14":26.97,"sma_20":6241.5,"sma_60":6508.67,"sma_120":6567.0},{"date":"2026-07-07","open":5900,"high":5960,"low":5610,"close":5780,"volume":312228,"rsi_14":27.59,"sma_20":6208.0,"sma_60":6495.5,"sma_120":6571.08},{"date":"2026-07-08","open":5780,"high":6060,"low":5660,"close":5770,"volume":558948,"rsi_14":28.35,"sma_20":6180.5,"sma_60":6485.5,"sma_120":6575.33},{"date":"2026-07-09","open":5660,"high":5800,"low":5600,"close":5600,"volume":338191,"rsi_14":27.8,"sma_20":6148.0,"sma_60":6469.0,"sma_120":6578.33},{"date":"2026-07-10","open":5610,"high":6280,"low":5610,"close":6150,"volume":697974,"rsi_14":47.92,"sma_20":6130.5,"sma_60":6463.17,"sma_120":6586.08},{"date":"2026-07-13","open":6180,"high":6270,"low":5870,"close":5910,"volume":309313,"rsi_14":49.8,"sma_20":6090.0,"sma_60":6451.5,"sma_120":6590.0},{"date":"2026-07-14","open":5910,"high":5920,"low":5630,"close":5750,"volume":357736,"rsi_14":48.85,"sma_20":6020.0,"sma_60":6436.17,"sma_120":6592.08},{"date":"2026-07-15","open":5800,"high":6050,"low":5800,"close":5900,"volume":237386,"rsi_14":48.25,"sma_20":5967.5,"sma_60":6420.0,"sma_120":6593.58},{"date":"2026-07-16","open":5880,"high":6200,"low":5870,"close":6090,"volume":422968,"rsi_14":60.34,"sma_20":5928.5,"sma_60":6409.33,"sma_120":6597.5},{"date":"2026-07-20","open":6070,"high":6080,"low":5540,"close":5630,"volume":403948,"rsi_14":42.86,"sma_20":5872.5,"sma_60":6392.0,"sma_120":6597.0},{"date":"2026-07-21","open":5550,"high":5680,"low":5470,"close":5550,"volume":301241,"rsi_14":42.86,"sma_20":5837.0,"sma_60":6373.5,"sma_120":6596.08},{"date":"2026-07-22","open":5690,"high":5800,"low":5570,"close":5570,"volume":312086,"rsi_14":45.92,"sma_20":5819.5,"sma_60":6356.17,"sma_120":6595.83},{"date":"2026-07-23","open":5610,"high":5830,"low":5610,"close":5770,"volume":234933,"rsi_14":48.36,"sma_20":5817.5,"sma_60":6342.33,"sma_120":6594.0},{"date":"2026-07-24","open":5720,"high":6140,"low":5700,"close":5930,"volume":341855,"rsi_14":50.97,"sma_20":5814.5,"sma_60":6329.33,"sma_120":6594.42},{"date":"2026-07-27","open":5960,"high":6110,"low":5840,"close":5870,"volume":232468,"rsi_14":49.03,"sma_20":5828.0,"sma_60":6316.0,"sma_120":6593.58},{"date":"2026-07-28","open":5800,"high":5800,"low":5480,"close":5540,"volume":457983,"rsi_14":45.68,"sma_20":5806.0,"sma_60":6295.67,"sma_120":6590.08},{"date":"2026-07-29","open":5550,"high":5670,"low":5110,"close":5270,"volume":685094,"rsi_14":41.78,"sma_20":5774.5,"sma_60":6270.17,"sma_120":6582.67},{"date":"2026-07-30","open":5050,"high":5750,"low":5050,"close":5650,"volume":771433,"rsi_14":50.77,"sma_20":5769.0,"sma_60":6254.0,"sma_120":6579.08},{"date":"2026-07-31","open":5750,"high":5780,"low":5500,"close":5660,"volume":827444,"rsi_14":40.96,"sma_20":5759.5,"sma_60":6234.17,"sma_120":6577.5},{"date":"2026-08-03","open":5600,"high":5880,"low":5560,"close":5610,"volume":375169,"rsi_14":44.05,"sma_20":5746.0,"sma_60":6209.5,"sma_120":6571.75},{"date":"2026-08-04","open":5670,"high":5890,"low":5650,"close":5760,"volume":318081,"rsi_14":50.2,"sma_20":5738.0,"sma_60":6193.17,"sma_120":6564.58},{"date":"2026-08-05","open":5810,"high":6020,"low":5810,"close":5900,"volume":290715,"rsi_14":50.0,"sma_20":5744.0,"sma_60":6181.0,"sma_120":6560.5},{"date":"2026-08-06","open":5850,"high":6030,"low":5820,"close":5930,"volume":211093,"rsi_14":46.58,"sma_20":5752.0,"sma_60":6173.5,"sma_120":6558.25},{"date":"2026-08-07","open":5940,"high":6000,"low":5830,"close":5890,"volume":144520,"rsi_14":56.77,"sma_20":5766.5,"sma_60":6165.33,"sma_120":6554.17},{"date":"2026-08-10","open":5900,"high":6080,"low":5820,"close":6030,"volume":328347,"rsi_14":62.12,"sma_20":5760.5,"sma_60":6161.17,"sma_120":6543.67},{"date":"2026-08-11","open":6020,"high":6400,"low":5990,"close":6130,"volume":467724,"rsi_14":63.59,"sma_20":5771.5,"sma_60":6149.17,"sma_120":6533.75},{"date":"2026-08-12","open":6150,"high":6400,"low":6100,"close":6200,"volume":651004,"rsi_14":61.14,"sma_20":5794.0,"sma_60":6143.67,"sma_120":6523.08},{"date":"2026-08-13","open":6320,"high":6820,"low":6320,"close":6410,"volume":1295360,"rsi_14":62.12,"sma_20":5819.5,"sma_60":6131.83,"sma_120":6513.5},{"date":"2026-08-14","open":6450,"high":7010,"low":6450,"close":6990,"volume":1111263,"rsi_14":72.4,"sma_20":5864.5,"sma_60":6120.83,"sma_120":6509.83},{"date":"2026-08-18","open":7010,"high":7210,"low":6890,"close":7020,"volume":934495,"rsi_14":83.64,"sma_20":5934.0,"sma_60":6116.5,"sma_120":6490.83},{"date":"2026-08-19","open":6910,"high":7540,"low":6880,"close":7300,"volume":1814700,"rsi_14":95.93,"sma_20":6021.5,"sma_60":6119.5,"sma_120":6480.67},{"date":"2026-08-20","open":7230,"high":7590,"low":7170,"close":7360,"volume":686970,"rsi_14":95.24,"sma_20":6111.0,"sma_60":6122.33,"sma_120":6474.92},{"date":"2026-08-21","open":7350,"high":7420,"low":7110,"close":7350,"volume":614236,"rsi_14":94.71,"sma_20":6190.0,"sma_60":6125.67,"sma_120":6469.67},{"date":"2026-08-24","open":7350,"high":7390,"low":6940,"close":7120,"volume":529161,"rsi_14":86.47,"sma_20":6249.5,"sma_60":6131.33,"sma_120":6462.58},{"date":"2026-08-25","open":7100,"high":7590,"low":7060,"close":7490,"volume":1122105,"rsi_14":87.77,"sma_20":6330.5,"sma_60":6148.83,"sma_120":6461.58},{"date":"2026-08-26","open":7490,"high":7850,"low":7380,"close":7700,"volume":949268,"rsi_14":88.14,"sma_20":6438.5,"sma_60":6171.83,"sma_120":6465.5},{"date":"2026-08-27","open":7790,"high":7970,"low":7460,"close":7730,"volume":1009885,"rsi_14":88.14,"sma_20":6561.5,"sma_60":6199.17,"sma_120":6476.33},{"date":"2026-08-28","open":7740,"high":8500,"low":7580,"close":8450,"volume":1887862,"rsi_14":92.11,"sma_20":6701.5,"sma_60":6238.33,"sma_120":6487.92},{"date":"2026-08-31","open":8450,"high":8600,"low":8170,"close":8410,"volume":815991,"rsi_14":90.48,"sma_20":6839.0,"sma_60":6276.5,"sma_120":6497.58},{"date":"2026-09-01","open":8410,"high":8950,"low":8310,"close":8890,"volume":1250155,"rsi_14":91.57,"sma_20":7003.0,"sma_60":6324.67,"sma_120":6513.83},{"date":"2026-09-02","open":8780,"high":9040,"low":8550,"close":8580,"volume":997601,"rsi_14":83.43,"sma_20":7144.0,"sma_60":6374.5,"sma_120":6526.67},{"date":"2026-09-03","open":8580,"high":9290,"low":8560,"close":8950,"volume":1574530,"rsi_14":84.14,"sma_20":7296.5,"sma_60":6416.17,"sma_120":6542.0},{"date":"2026-09-04","open":8930,"high":8950,"low":8320,"close":8420,"volume":1310340,"rsi_14":69.48,"sma_20":7421.0,"sma_60":6451.17,"sma_120":6553.42},{"date":"2026-09-07","open":8400,"high":8490,"low":8165,"close":8270,"volume":629147,"rsi_14":66.49,"sma_20":7540.0,"sma_60":6484.83,"sma_120":6564.67},{"date":"2026-09-08","open":8280,"high":8310,"low":8110,"close":8150,"volume":598489,"rsi_14":61.71,"sma_20":7646.0,"sma_60":6512.33,"sma_120":6576.33},{"date":"2026-09-09","open":8110,"high":8170,"low":7800,"close":7890,"volume":694457,"rsi_14":56.92,"sma_20":7734.0,"sma_60":6531.83,"sma_120":6584.0},{"date":"2026-09-10","open":7900,"high":8580,"low":7890,"close":8380,"volume":1077317,"rsi_14":61.95,"sma_20":7843.0,"sma_60":6552.33,"sma_120":6594.17},{"date":"2026-09-11","open":8390,"high":8740,"low":8300,"close":8420,"volume":842571,"rsi_14":65.78,"sma_20":7943.5,"sma_60":6576.83,"sma_120":6607.42},{"date":"2026-09-14","open":8330,"high":8600,"low":8240,"close":8560,"volume":580743,"rsi_14":63.75,"sma_20":8022.0,"sma_60":6605.0,"sma_120":6619.17},{"date":"2026-09-15","open":8500,"high":8630,"low":8150,"close":8270,"volume":678238,"rsi_14":57.18,"sma_20":8084.5,"sma_60":6630.33,"sma_120":6632.17},{"date":"2026-09-16","open":8330,"high":8380,"low":7970,"close":8170,"volume":368637,"rsi_14":55.45,"sma_20":8128.0,"sma_60":6662.17,"sma_120":6644.0},{"date":"2026-09-17","open":8120,"high":8600,"low":8030,"close":8330,"volume":742959,"rsi_14":48.28,"sma_20":8176.5,"sma_60":6702.33,"sma_120":6654.25},{"date":"2026-09-18","open":8330,"high":8390,"low":8000,"close":8100,"volume":492055,"rsi_14":45.78,"sma_20":8214.0,"sma_60":6740.5,"sma_120":6664.92},{"date":"2026-09-21","open":8100,"high":8160,"low":7940,"close":8080,"volume":328120,"rsi_14":37.38,"sma_20":8262.0,"sma_60":6775.33,"sma_120":6675.83},{"date":"2026-09-22","open":8010,"high":8120,"low":7700,"close":7770,"volume":701760,"rsi_14":37.38,"sma_20":8276.0,"sma_60":6811.5,"sma_120":6684.83},{"date":"2026-09-23","open":7760,"high":7810,"low":7500,"close":7690,"volume":686997,"rsi_14":28.42,"sma_20":8275.5,"sma_60":6840.0,"sma_120":6695.83},{"date":"2026-09-28","open":7680,"high":8060,"low":7620,"close":7890,"volume":588961,"rsi_14":39.77,"sma_20":8283.5,"sma_60":6873.17,"sma_120":6705.83},{"date":"2026-09-29","open":7910,"high":7960,"low":7760,"close":7840,"volume":355718,"rsi_14":41.37,"sma_20":8253.0,"sma_60":6907.83,"sma_120":6718.67},{"date":"2026-09-30","open":7880,"high":7890,"low":7280,"close":7360,"volume":753577,"rsi_14":36.14,"sma_20":8200.5,"sma_60":6933.0,"sma_120":6727.17},{"date":"2026-10-01","open":7340,"high":7350,"low":7170,"close":7280,"volume":335102,"rsi_14":38.58,"sma_20":8120.0,"sma_60":6956.33,"sma_120":6735.33},{"date":"2026-10-02","open":7260,"high":7380,"low":7140,"close":7380,"volume":270030,"rsi_14":28.07,"sma_20":8060.0,"sma_60":6980.67,"sma_120":6744.67},{"date":"2026-10-06","open":7370,"high":7450,"low":7150,"close":7240,"volume":310497,"rsi_14":25.21,"sma_20":7974.5,"sma_60":7005.0,"sma_120":6750.25},{"date":"2026-10-07","open":7240,"high":7450,"low":7230,"close":7340,"volume":268380,"rsi_14":23.93,"sma_20":7920.5,"sma_60":7031.17,"sma_120":6758.33},{"date":"2026-10-08","open":7280,"high":7410,"low":7090,"close":7250,"volume":239826,"rsi_14":26.17,"sma_20":7869.5,"sma_60":7058.67,"sma_120":6763.83},{"date":"2026-10-12","open":7160,"high":7480,"low":7090,"close":7120,"volume":448005,"rsi_14":25.81,"sma_20":7818.0,"sma_60":7074.83,"sma_120":6769.0},{"date":"2026-10-13","open":7150,"high":7160,"low":6900,"close":7090,"volume":351195,"rsi_14":19.61,"sma_20":7778.0,"sma_60":7094.5,"sma_120":6773.0},{"date":"2026-10-14","open":6980,"high":7090,"low":6310,"close":6360,"volume":944001,"rsi_14":15.75,"sma_20":7677.0,"sma_60":7104.67,"sma_120":6770.42},{"date":"2026-10-15","open":6200,"high":6450,"low":6120,"close":6200,"volume":465720,"rsi_14":14.93,"sma_20":7566.0,"sma_60":7109.67,"sma_120":6764.83},{"date":"2026-10-16","open":6250,"high":6650,"low":6250,"close":6430,"volume":570662,"rsi_14":24.23,"sma_20":7459.5,"sma_60":7115.33,"sma_120":6762.33},{"date":"2026-10-19","open":6430,"high":6830,"low":6390,"close":6750,"volume":278814,"rsi_14":33.45,"sma_20":7383.5,"sma_60":7134.0,"sma_120":6763.0},{"date":"2026-10-20","open":6650,"high":6860,"low":6340,"close":6350,"volume":250954,"rsi_14":24.67,"sma_20":7292.5,"sma_60":7147.33,"sma_120":6760.42},{"date":"2026-10-21","open":6460,"high":6480,"low":6160,"close":6250,"volume":315584,"rsi_14":24.27,"sma_20":7188.5,"sma_60":7158.67,"sma_120":6757.42},{"date":"2026-10-22","open":6270,"high":6410,"low":6120,"close":6200,"volume":255678,"rsi_14":28.2,"sma_20":7093.5,"sma_60":7165.83,"sma_120":6754.08},{"date":"2026-10-23","open":6030,"high":6110,"low":5893,"close":6110,"volume":349407}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2472.35,"pbr":0.23,"per":2.47,"roa":0.61,"roe":3.84,"grade":"C","comment":"PER 2.49배, ROE 3.84%","revenue":7088031823000.0,"analysis":"PER 2.5배입니다. ROE 3.8%입니다. 시가총액 7179.81억. 매출 7.09조, 영업이익 4273.90억.","eps_basis":"TTM","debt_ratio":5.279883074757034,"market_cap":713310899080,"net_income":322589990000.0,"total_debt":16650185617000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":19803699697000.0,"total_equity":3153514080000.0,"profit_margin":4.55,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":427389985000.0,"operating_margin":6.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 5.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6110.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":6930.0},{"date":"2017-01-11","close":6881.0},{"date":"2017-01-12","close":6891.0},{"date":"2017-01-13","close":6851.0},{"date":"2017-01-16","close":6754.0},{"date":"2017-01-17","close":6754.0},{"date":"2017-01-18","close":6910.0},{"date":"2017-01-19","close":6842.0},{"date":"2017-01-20","close":6881.0},{"date":"2017-01-23","close":6802.0},{"date":"2017-01-24","close":6734.0},{"date":"2017-01-25","close":6714.0},{"date":"2017-01-26","close":6802.0},{"date":"2017-01-31","close":6783.0},{"date":"2017-02-01","close":6802.0},{"date":"2017-02-02","close":6714.0},{"date":"2017-02-03","close":6656.0},{"date":"2017-02-06","close":6714.0},{"date":"2017-02-07","close":6705.0},{"date":"2017-02-08","close":6724.0},{"date":"2017-02-09","close":6705.0},{"date":"2017-02-10","close":6656.0},{"date":"2017-02-13","close":6675.0},{"date":"2017-02-14","close":6685.0},{"date":"2017-02-15","close":6802.0},{"date":"2017-02-16","close":6636.0},{"date":"2017-02-17","close":6685.0},{"date":"2017-02-20","close":6646.0},{"date":"2017-02-21","close":6724.0},{"date":"2017-02-22","close":6695.0},{"date":"2017-02-23","close":6577.0},{"date":"2017-02-24","close":6528.0},{"date":"2017-02-27","close":6509.0},{"date":"2017-02-28","close":6607.0},{"date":"2017-03-02","close":6656.0},{"date":"2017-03-03","close":6793.0},{"date":"2017-03-06","close":6675.0},{"date":"2017-03-07","close":6793.0},{"date":"2017-03-08","close":6754.0},{"date":"2017-03-09","close":6832.0},{"date":"2017-03-10","close":6812.0},{"date":"2017-03-13","close":6832.0},{"date":"2017-03-14","close":7008.0},{"date":"2017-03-15","close":6959.0},{"date":"2017-03-16","close":6998.0},{"date":"2017-03-17","close":6940.0},{"date":"2017-03-20","close":6891.0},{"date":"2017-03-21","close":6744.0},{"date":"2017-03-22","close":6636.0},{"date":"2017-03-23","close":6665.0},{"date":"2017-03-24","close":6754.0},{"date":"2017-03-27","close":6763.0},{"date":"2017-03-28","close":6754.0},{"date":"2017-03-29","close":6881.0},{"date":"2017-03-30","close":6822.0},{"date":"2017-03-31","close":6822.0},{"date":"2017-04-03","close":6871.0},{"date":"2017-04-04","close":6773.0},{"date":"2017-04-05","close":6842.0},{"date":"2017-04-06","close":6861.0},{"date":"2017-04-07","close":6851.0},{"date":"2017-04-10","close":6763.0},{"date":"2017-04-11","close":6734.0},{"date":"2017-04-12","close":6744.0},{"date":"2017-04-13","close":6734.0},{"date":"2017-04-14","close":6665.0},{"date":"2017-04-17","close":6949.0},{"date":"2017-04-18","close":6988.0},{"date":"2017-04-19","close":6940.0},{"date":"2017-04-20","close":6940.0},{"date":"2017-04-21","close":6900.0},{"date":"2017-04-24","close":6959.0},{"date":"2017-04-25","close":7008.0},{"date":"2017-04-26","close":7272.0},{"date":"2017-04-27","close":7253.0},{"date":"2017-04-28","close":7253.0},{"date":"2017-05-02","close":7331.0},{"date":"2017-05-04","close":7311.0},{"date":"2017-05-08","close":7360.0},{"date":"2017-05-10","close":7321.0},{"date":"2017-05-11","close":7272.0},{"date":"2017-05-12","close":7243.0},{"date":"2017-05-15","close":7194.0},{"date":"2017-05-16","close":7194.0},{"date":"2017-05-17","close":7125.0},{"date":"2017-05-18","close":6949.0},{"date":"2017-05-19","close":7057.0},{"date":"2017-05-22","close":7067.0},{"date":"2017-05-23","close":7233.0},{"date":"2017-05-24","close":7223.0},{"date":"2017-05-25","close":7282.0},{"date":"2017-05-26","close":7243.0},{"date":"2017-05-29","close":7370.0},{"date":"2017-05-30","close":7448.0},{"date":"2017-05-31","close":7556.0},{"date":"2017-06-01","close":7586.0},{"date":"2017-06-02","close":7625.0},{"date":"2017-06-05","close":7723.0},{"date":"2017-06-07","close":7830.0},{"date":"2017-06-08","close":7957.0},{"date":"2017-06-09","close":7889.0},{"date":"2017-06-12","close":7634.0},{"date":"2017-06-13","close":7732.0},{"date":"2017-06-14","close":7703.0},{"date":"2017-06-15","close":7674.0},{"date":"2017-06-16","close":7634.0},{"date":"2017-06-19","close":7576.0},{"date":"2017-06-20","close":7488.0},{"date":"2017-06-21","close":7537.0},{"date":"2017-06-22","close":7419.0},{"date":"2017-06-23","close":7556.0},{"date":"2017-06-26","close":7644.0},{"date":"2017-06-27","close":7918.0},{"date":"2017-06-28","close":8271.0},{"date":"2017-06-29","close":8222.0},{"date":"2017-06-30","close":8290.0},{"date":"2017-07-03","close":8349.0},{"date":"2017-07-04","close":8388.0},{"date":"2017-07-05","close":8388.0},{"date":"2017-07-06","close":8457.0},{"date":"2017-07-07","close":8613.0},{"date":"2017-07-10","close":8878.0},{"date":"2017-07-11","close":9132.0},{"date":"2017-07-12","close":9406.0},{"date":"2017-07-13","close":9484.0},{"date":"2017-07-14","close":9572.0},{"date":"2017-07-17","close":9768.0},{"date":"2017-07-18","close":9602.0},{"date":"2017-07-19","close":9612.0},{"date":"2017-07-20","close":9651.0},{"date":"2017-07-21","close":9533.0},{"date":"2017-07-24","close":9788.0},{"date":"2017-07-25","close":9582.0},{"date":"2017-07-26","close":9631.0},{"date":"2017-07-27","close":9739.0},{"date":"2017-07-28","close":9690.0},{"date":"2017-07-31","close":9837.0},{"date":"2017-08-01","close":10669.0},{"date":"2017-08-02","close":11158.0},{"date":"2017-08-03","close":10864.0},{"date":"2017-08-04","close":10815.0},{"date":"2017-08-07","close":10620.0},{"date":"2017-08-08","close":10571.0},{"date":"2017-08-09","close":10326.0},{"date":"2017-08-10","close":9484.0},{"date":"2017-08-11","close":9582.0},{"date":"2017-08-14","close":9298.0},{"date":"2017-08-16","close":9445.0},{"date":"2017-08-17","close":9563.0},{"date":"2017-08-18","close":9778.0},{"date":"2017-08-21","close":9298.0},{"date":"2017-08-22","close":9484.0},{"date":"2017-08-23","close":9347.0},{"date":"2017-08-24","close":9504.0},{"date":"2017-08-25","close":9602.0},{"date":"2017-08-28","close":9347.0},{"date":"2017-08-29","close":9367.0},{"date":"2017-08-30","close":9475.0},{"date":"2017-08-31","close":9484.0},{"date":"2017-09-01","close":9034.0},{"date":"2017-09-04","close":9005.0},{"date":"2017-09-05","close":8770.0},{"date":"2017-09-06","close":8574.0},{"date":"2017-09-07","close":8603.0},{"date":"2017-09-08","close":8603.0},{"date":"2017-09-11","close":8094.0},{"date":"2017-09-12","close":8006.0},{"date":"2017-09-13","close":8163.0},{"date":"2017-09-14","close":8094.0},{"date":"2017-09-15","close":7889.0},{"date":"2017-09-18","close":7899.0},{"date":"2017-09-19","close":7909.0},{"date":"2017-09-20","close":7771.0},{"date":"2017-09-21","close":7928.0},{"date":"2017-09-22","close":7869.0},{"date":"2017-09-25","close":7840.0},{"date":"2017-09-26","close":7790.0},{"date":"2017-09-27","close":7740.0},{"date":"2017-09-28","close":7970.0},{"date":"2017-09-29","close":8030.0},{"date":"2017-10-10","close":8190.0},{"date":"2017-10-11","close":8190.0},{"date":"2017-10-12","close":8230.0},{"date":"2017-10-13","close":8070.0},{"date":"2017-10-16","close":8100.0},{"date":"2017-10-17","close":7990.0},{"date":"2017-10-18","close":7880.0},{"date":"2017-10-19","close":7830.0},{"date":"2017-10-20","close":8200.0},{"date":"2017-10-23","close":8300.0},{"date":"2017-10-24","close":8290.0},{"date":"2017-10-25","close":8470.0},{"date":"2017-10-26","close":8680.0},{"date":"2017-10-27","close":8430.0},{"date":"2017-10-30","close":8250.0},{"date":"2017-10-31","close":8160.0},{"date":"2017-11-01","close":8100.0},{"date":"2017-11-02","close":8080.0},{"date":"2017-11-03","close":8210.0},{"date":"2017-11-06","close":8160.0},{"date":"2017-11-07","close":7940.0},{"date":"2017-11-08","close":8010.0},{"date":"2017-11-09","close":7960.0},{"date":"2017-11-10","close":7980.0},{"date":"2017-11-13","close":8030.0},{"date":"2017-11-14","close":8030.0},{"date":"2017-11-15","close":8300.0},{"date":"2017-11-16","close":8330.0},{"date":"2017-11-17","close":8270.0},{"date":"2017-11-20","close":8180.0},{"date":"2017-11-21","close":8060.0},{"date":"2017-11-22","close":8150.0},{"date":"2017-11-23","close":8900.0},{"date":"2017-11-24","close":9000.0},{"date":"2017-11-27","close":8940.0},{"date":"2017-11-28","close":8620.0},{"date":"2017-11-29","close":8600.0},{"date":"2017-11-30","close":8690.0},{"date":"2017-12-01","close":8450.0},{"date":"2017-12-04","close":8700.0},{"date":"2017-12-05","close":8740.0},{"date":"2017-12-06","close":8740.0},{"date":"2017-12-07","close":8500.0},{"date":"2017-12-08","close":8340.0},{"date":"2017-12-11","close":8220.0},{"date":"2017-12-12","close":8380.0},{"date":"2017-12-13","close":8630.0},{"date":"2017-12-14","close":8510.0},{"date":"2017-12-15","close":8360.0},{"date":"2017-12-18","close":8180.0},{"date":"2017-12-19","close":8170.0},{"date":"2017-12-20","close":8200.0},{"date":"2017-12-21","close":8170.0},{"date":"2017-12-22","close":8260.0},{"date":"2017-12-26","close":8170.0},{"date":"2017-12-27","close":8100.0},{"date":"2017-12-28","close":8140.0},{"date":"2018-01-02","close":7527.9473},{"date":"2018-01-03","close":7527.9473},{"date":"2018-01-04","close":7415.7295},{"date":"2018-01-05","close":7556.0015},{"date":"2018-01-08","close":7406.3779},{"date":"2018-01-09","close":7490.541},{"date":"2018-01-10","close":7621.4619},{"date":"2018-01-11","close":7911.3584},{"date":"2018-01-12","close":8004.8735},{"date":"2018-01-15","close":8435.041},{"date":"2018-01-16","close":8378.9326},{"date":"2018-01-17","close":8229.3086},{"date":"2018-01-18","close":8145.145},{"date":"2018-01-19","close":8276.0664},{"date":"2018-01-22","close":8154.4971},{"date":"2018-01-23","close":8229.3086},{"date":"2018-01-24","close":8313.4727},{"date":"2018-01-25","close":8219.957},{"date":"2018-01-26","close":8229.3086},{"date":"2018-01-29","close":8603.3682},{"date":"2018-01-30","close":8584.665},{"date":"2018-01-31","close":8463.0967},{"date":"2018-02-01","close":8537.9082},{"date":"2018-02-02","close":8360.2305},{"date":"2018-02-05","close":8276.0664},{"date":"2018-02-06","close":8051.6309},{"date":"2018-02-07","close":7808.4917},{"date":"2018-02-08","close":7892.6553},{"date":"2018-02-09","close":7649.5166},{"date":"2018-02-12","close":7658.8682},{"date":"2018-02-13","close":7593.4072},{"date":"2018-02-14","close":7640.165},{"date":"2018-02-19","close":7930.061},{"date":"2018-02-20","close":7855.2495},{"date":"2018-02-21","close":7911.3584},{"date":"2018-02-22","close":7743.0312},{"date":"2018-02-23","close":7948.7642},{"date":"2018-02-26","close":7892.6553},{"date":"2018-02-27","close":7967.4673},{"date":"2018-02-28","close":8135.7935},{"date":"2018-03-02","close":8117.0908},{"date":"2018-03-05","close":7873.9521},{"date":"2018-03-06","close":7855.2495},{"date":"2018-03-07","close":7845.8975},{"date":"2018-03-08","close":7817.8433},{"date":"2018-03-09","close":7845.8975},{"date":"2018-03-12","close":8070.3335},{"date":"2018-03-13","close":8042.2788},{"date":"2018-03-14","close":8032.9272},{"date":"2018-03-15","close":8089.0361},{"date":"2018-03-16","close":7930.061},{"date":"2018-03-19","close":7939.4126},{"date":"2018-03-20","close":7939.4126},{"date":"2018-03-21","close":7902.0063},{"date":"2018-03-22","close":7976.8184},{"date":"2018-03-23","close":7752.3833},{"date":"2018-03-26","close":7864.6006},{"date":"2018-03-27","close":7883.3037},{"date":"2018-03-28","close":7855.2495},{"date":"2018-03-29","close":7855.2495},{"date":"2018-03-30","close":8042.2788},{"date":"2018-04-02","close":7808.4917},{"date":"2018-04-03","close":7387.6748},{"date":"2018-04-04","close":7294.1602},{"date":"2018-04-05","close":7144.5361},{"date":"2018-04-06","close":7228.6992},{"date":"2018-04-09","close":7097.7788},{"date":"2018-04-10","close":6948.1548},{"date":"2018-04-11","close":6966.8579},{"date":"2018-04-12","close":6929.4521},{"date":"2018-04-13","close":6863.9917},{"date":"2018-04-16","close":6994.9121},{"date":"2018-04-17","close":7013.6152},{"date":"2018-04-18","close":7060.373},{"date":"2018-04-19","close":7004.2642},{"date":"2018-04-20","close":6938.8032},{"date":"2018-04-23","close":6966.8579},{"date":"2018-04-24","close":7107.1304},{"date":"2018-04-25","close":7069.7241},{"date":"2018-04-26","close":7107.1304},{"date":"2018-04-27","close":7013.6152},{"date":"2018-04-30","close":7022.9668},{"date":"2018-05-02","close":6901.3975},{"date":"2018-05-03","close":6882.6948},{"date":"2018-05-04","close":6789.1797},{"date":"2018-05-08","close":6527.3379},{"date":"2018-05-09","close":6639.5562},{"date":"2018-05-10","close":6592.7983},{"date":"2018-05-11","close":6658.2588},{"date":"2018-05-14","close":6620.853},{"date":"2018-05-15","close":6611.501},{"date":"2018-05-16","close":6583.4468},{"date":"2018-05-17","close":6583.4468},{"date":"2018-05-18","close":6667.6104},{"date":"2018-05-21","close":6648.9072},{"date":"2018-05-23","close":6583.4468},{"date":"2018-05-24","close":6574.0957},{"date":"2018-05-25","close":6508.6348},{"date":"2018-05-28","close":6489.9321},{"date":"2018-05-29","close":6555.3926},{"date":"2018-05-30","close":6574.0957},{"date":"2018-05-31","close":6639.5562},{"date":"2018-06-01","close":6536.6899},{"date":"2018-06-04","close":6433.8232},{"date":"2018-06-05","close":6387.0659},{"date":"2018-06-07","close":6377.7139},{"date":"2018-06-08","close":6359.0112},{"date":"2018-06-11","close":6527.3379},{"date":"2018-06-12","close":6564.7441},{"date":"2018-06-14","close":6480.5806},{"date":"2018-06-15","close":6443.1748},{"date":"2018-06-18","close":6471.229},{"date":"2018-06-19","close":6723.7192},{"date":"2018-06-20","close":6779.8281},{"date":"2018-06-21","close":6574.0957},{"date":"2018-06-22","close":6527.3379},{"date":"2018-06-25","close":6377.7139},{"date":"2018-06-26","close":6246.7935},{"date":"2018-06-27","close":6209.3877},{"date":"2018-06-28","close":6134.5757},{"date":"2018-06-29","close":6106.521},{"date":"2018-07-02","close":5984.9517},{"date":"2018-07-03","close":6087.8179},{"date":"2018-07-04","close":6190.6846},{"date":"2018-07-05","close":6115.8726},{"date":"2018-07-06","close":6171.9814},{"date":"2018-07-09","close":6125.2241},{"date":"2018-07-10","close":6078.4668},{"date":"2018-07-11","close":6059.7637},{"date":"2018-07-12","close":6106.521},{"date":"2018-07-13","close":6087.8179},{"date":"2018-07-16","close":6041.0605},{"date":"2018-07-17","close":6022.3579},{"date":"2018-07-18","close":5947.5459},{"date":"2018-07-19","close":5938.1943},{"date":"2018-07-20","close":6087.8179},{"date":"2018-07-23","close":6134.5757},{"date":"2018-07-24","close":6190.6846},{"date":"2018-07-25","close":6190.6846},{"date":"2018-07-26","close":6059.7637},{"date":"2018-07-27","close":6125.2241},{"date":"2018-07-30","close":6293.5508},{"date":"2018-07-31","close":6209.3877},{"date":"2018-08-01","close":6517.9868},{"date":"2018-08-02","close":6433.8232},{"date":"2018-08-03","close":6564.7441},{"date":"2018-08-06","close":6789.1797},{"date":"2018-08-07","close":6817.2339},{"date":"2018-08-08","close":6723.7192},{"date":"2018-08-09","close":6714.3677},{"date":"2018-08-10","close":6686.313},{"date":"2018-08-13","close":6471.229},{"date":"2018-08-14","close":6452.5259},{"date":"2018-08-16","close":6293.5508},{"date":"2018-08-17","close":6359.0112},{"date":"2018-08-20","close":6368.3628},{"date":"2018-08-21","close":6359.0112},{"date":"2018-08-22","close":6246.7935},{"date":"2018-08-23","close":6134.5757},{"date":"2018-08-24","close":6274.8477},{"date":"2018-08-27","close":6312.2539},{"date":"2018-08-28","close":6387.0659},{"date":"2018-08-29","close":6396.417},{"date":"2018-08-30","close":6499.2837},{"date":"2018-08-31","close":6517.9868},{"date":"2018-09-03","close":6396.417},{"date":"2018-09-04","close":6415.1201},{"date":"2018-09-05","close":6330.957},{"date":"2018-09-06","close":6312.2539},{"date":"2018-09-07","close":6396.417},{"date":"2018-09-10","close":6377.7139},{"date":"2018-09-11","close":6321.605},{"date":"2018-09-12","close":6321.605},{"date":"2018-09-13","close":6284.1997},{"date":"2018-09-14","close":6471.229},{"date":"2018-09-17","close":6349.6597},{"date":"2018-09-18","close":6293.5508},{"date":"2018-09-19","close":6228.0908},{"date":"2018-09-20","close":6087.8179},{"date":"2018-09-21","close":6200.0361},{"date":"2018-09-27","close":6452.5259},{"date":"2018-09-28","close":6564.7441},{"date":"2018-10-01","close":6499.2837},{"date":"2018-10-02","close":6415.1201},{"date":"2018-10-04","close":6387.0659},{"date":"2018-10-05","close":6359.0112},{"date":"2018-10-08","close":6377.7139},{"date":"2018-10-10","close":6246.7935},{"date":"2018-10-11","close":5807.2734},{"date":"2018-10-12","close":5882.0854},{"date":"2018-10-15","close":5956.8975},{"date":"2018-10-16","close":5947.5459},{"date":"2018-10-17","close":6050.4121},{"date":"2018-10-18","close":5844.6797},{"date":"2018-10-19","close":5872.7339},{"date":"2018-10-22","close":6078.4668},{"date":"2018-10-23","close":6050.4121},{"date":"2018-10-24","close":6256.145},{"date":"2018-10-25","close":6050.4121},{"date":"2018-10-26","close":5872.7339},{"date":"2018-10-29","close":5508.0259},{"date":"2018-10-30","close":5358.4023},{"date":"2018-10-31","close":5545.4316},{"date":"2018-11-01","close":5498.6743},{"date":"2018-11-02","close":5582.8379},{"date":"2018-11-05","close":5470.6196},{"date":"2018-11-06","close":5657.6499},{"date":"2018-11-07","close":5573.4863},{"date":"2018-11-08","close":5601.5405},{"date":"2018-11-09","close":5676.3525},{"date":"2018-11-12","close":5910.1396},{"date":"2018-11-13","close":5947.5459},{"date":"2018-11-14","close":5891.437},{"date":"2018-11-15","close":5807.2734},{"date":"2018-11-16","close":5863.3828},{"date":"2018-11-19","close":5816.625},{"date":"2018-11-20","close":5788.5708},{"date":"2018-11-21","close":5769.8677},{"date":"2018-11-22","close":5732.4614},{"date":"2018-11-23","close":5386.4565},{"date":"2018-11-26","close":5517.3774},{"date":"2018-11-27","close":5610.8926},{"date":"2018-11-28","close":5536.0806},{"date":"2018-11-29","close":5508.0259},{"date":"2018-11-30","close":5423.8628},{"date":"2018-12-03","close":5479.9717},{"date":"2018-12-04","close":5517.3774},{"date":"2018-12-05","close":5536.0806},{"date":"2018-12-06","close":5414.5107},{"date":"2018-12-07","close":5292.9419},{"date":"2018-12-10","close":5087.2095},{"date":"2018-12-11","close":5031.1001},{"date":"2018-12-12","close":5105.9116},{"date":"2018-12-13","close":5218.1299},{"date":"2018-12-14","close":5227.4814},{"date":"2018-12-17","close":5208.7783},{"date":"2018-12-18","close":5077.8574},{"date":"2018-12-19","close":5152.6694},{"date":"2018-12-20","close":5096.5605},{"date":"2018-12-21","close":5077.8574},{"date":"2018-12-24","close":5236.8325},{"date":"2018-12-26","close":5199.4268},{"date":"2018-12-27","close":5429.2358},{"date":"2018-12-28","close":5659.0449},{"date":"2019-01-02","close":5639.894},{"date":"2019-01-03","close":5582.4419},{"date":"2019-01-04","close":5563.291},{"date":"2019-01-07","close":5544.1401},{"date":"2019-01-08","close":5410.085},{"date":"2019-01-09","close":5544.1401},{"date":"2019-01-10","close":5419.6606},{"date":"2019-01-11","close":5515.4141},{"date":"2019-01-14","close":5400.5098},{"date":"2019-01-15","close":5457.9619},{"date":"2019-01-16","close":5457.9619},{"date":"2019-01-17","close":5563.291},{"date":"2019-01-18","close":5563.291},{"date":"2019-01-21","close":5505.8389},{"date":"2019-01-22","close":5410.085},{"date":"2019-01-23","close":5295.1807},{"date":"2019-01-24","close":5256.8789},{"date":"2019-01-25","close":5352.6328},{"date":"2019-01-28","close":5276.0298},{"date":"2019-01-29","close":5180.2759},{"date":"2019-01-30","close":5122.8237},{"date":"2019-01-31","close":5189.8516},{"date":"2019-02-01","close":5180.2759},{"date":"2019-02-07","close":5170.7007},{"date":"2019-02-08","close":5170.7007},{"date":"2019-02-11","close":5161.1255},{"date":"2019-02-12","close":5132.3994},{"date":"2019-02-13","close":5209.0024},{"date":"2019-02-14","close":5161.1255},{"date":"2019-02-15","close":5218.5776},{"date":"2019-02-18","close":5228.1528},{"date":"2019-02-19","close":5189.8516},{"date":"2019-02-20","close":5189.8516},{"date":"2019-02-21","close":5199.4268},{"date":"2019-02-22","close":5352.6328},{"date":"2019-02-25","close":5390.9341},{"date":"2019-02-26","close":5400.5098},{"date":"2019-02-27","close":5333.4819},{"date":"2019-02-28","close":5180.2759},{"date":"2019-03-04","close":5362.208},{"date":"2019-03-05","close":5410.085},{"date":"2019-03-06","close":5371.7837},{"date":"2019-03-07","close":5419.6606},{"date":"2019-03-08","close":5362.208},{"date":"2019-03-11","close":5256.8789},{"date":"2019-03-12","close":5276.0298},{"date":"2019-03-13","close":5199.4268},{"date":"2019-03-14","close":5141.9746},{"date":"2019-03-15","close":5371.7837},{"date":"2019-03-18","close":5295.1807},{"date":"2019-03-19","close":5266.4546},{"date":"2019-03-20","close":5199.4268},{"date":"2019-03-21","close":5141.9746},{"date":"2019-03-22","close":5151.5498},{"date":"2019-03-25","close":5027.0703},{"date":"2019-03-26","close":5036.6455},{"date":"2019-03-27","close":4998.3442},{"date":"2019-03-28","close":4940.8916},{"date":"2019-03-29","close":4950.4673},{"date":"2019-04-01","close":5027.0703},{"date":"2019-04-02","close":4988.7686},{"date":"2019-04-03","close":4940.8916},{"date":"2019-04-04","close":4912.1655},{"date":"2019-04-05","close":4950.4673},{"date":"2019-04-08","close":4988.7686},{"date":"2019-04-09","close":4940.8916},{"date":"2019-04-10","close":4921.7412},{"date":"2019-04-11","close":4960.0425},{"date":"2019-04-12","close":4988.7686},{"date":"2019-04-15","close":5074.9473},{"date":"2019-04-16","close":4998.3442},{"date":"2019-04-17","close":4960.0425},{"date":"2019-04-18","close":4873.8643},{"date":"2019-04-19","close":4883.4395},{"date":"2019-04-22","close":4883.4395},{"date":"2019-04-23","close":4845.1382},{"date":"2019-04-24","close":4845.1382},{"date":"2019-04-25","close":4854.7134},{"date":"2019-04-26","close":4797.2612},{"date":"2019-04-29","close":4787.686},{"date":"2019-04-30","close":4816.4121},{"date":"2019-05-02","close":4873.8643},{"date":"2019-05-03","close":4816.4121},{"date":"2019-05-07","close":4758.96},{"date":"2019-05-08","close":4725.4458},{"date":"2019-05-09","close":4567.4521},{"date":"2019-05-10","close":4548.3018},{"date":"2019-05-13","close":4399.8833},{"date":"2019-05-14","close":4375.9448},{"date":"2019-05-15","close":4318.4927},{"date":"2019-05-16","close":4280.1914},{"date":"2019-05-17","close":4280.1914},{"date":"2019-05-20","close":4246.6772},{"date":"2019-05-21","close":4217.9512},{"date":"2019-05-22","close":4103.0469},{"date":"2019-05-23","close":4126.9854},{"date":"2019-05-24","close":4074.3206},{"date":"2019-05-27","close":4040.8069},{"date":"2019-05-28","close":3892.3887},{"date":"2019-05-29","close":3863.6626},{"date":"2019-05-30","close":3878.0256},{"date":"2019-05-31","close":3906.7517},{"date":"2019-06-03","close":3911.5393},{"date":"2019-06-04","close":4021.6562},{"date":"2019-06-05","close":3935.4778},{"date":"2019-06-07","close":3973.7793},{"date":"2019-06-10","close":3983.3547},{"date":"2019-06-11","close":4083.896},{"date":"2019-06-12","close":4050.3823},{"date":"2019-06-13","close":4069.533},{"date":"2019-06-14","close":4103.0469},{"date":"2019-06-17","close":4194.0127},{"date":"2019-06-18","close":4126.9854},{"date":"2019-06-19","close":4122.1978},{"date":"2019-06-20","close":4103.0469},{"date":"2019-06-21","close":4107.8345},{"date":"2019-06-24","close":4050.3823},{"date":"2019-06-25","close":3940.2654},{"date":"2019-06-26","close":3925.9023},{"date":"2019-06-27","close":3988.1423},{"date":"2019-06-28","close":3959.4163},{"date":"2019-07-01","close":3925.9023},{"date":"2019-07-02","close":3892.3887},{"date":"2019-07-03","close":3806.2102},{"date":"2019-07-04","close":3729.6072},{"date":"2019-07-05","close":3710.4565},{"date":"2019-07-08","close":3605.1274},{"date":"2019-07-09","close":3585.9768},{"date":"2019-07-10","close":3595.552},{"date":"2019-07-11","close":3571.6138},{"date":"2019-07-12","close":3566.8259},{"date":"2019-07-15","close":3499.7983},{"date":"2019-07-16","close":3447.1338},{"date":"2019-07-17","close":3408.8323},{"date":"2019-07-18","close":3394.4692},{"date":"2019-07-19","close":3490.2229},{"date":"2019-07-22","close":3485.4353},{"date":"2019-07-23","close":3485.4353},{"date":"2019-07-24","close":3375.3186},{"date":"2019-07-25","close":3327.4417},{"date":"2019-07-26","close":3284.3525},{"date":"2019-07-29","close":3207.7495},{"date":"2019-07-30","close":3236.4756},{"date":"2019-07-31","close":3341.8047},{"date":"2019-08-01","close":3332.2292},{"date":"2019-08-02","close":3217.325},{"date":"2019-08-05","close":3059.3313},{"date":"2019-08-06","close":3016.2422},{"date":"2019-08-07","close":3030.6052},{"date":"2019-08-08","close":3135.9343},{"date":"2019-08-09","close":3169.448},{"date":"2019-08-12","close":3078.4819},{"date":"2019-08-13","close":3068.9067},{"date":"2019-08-14","close":3040.1804},{"date":"2019-08-16","close":2958.7898},{"date":"2019-08-19","close":3073.6943},{"date":"2019-08-20","close":3126.3589},{"date":"2019-08-21","close":3121.5713},{"date":"2019-08-22","close":3150.2974},{"date":"2019-08-23","close":3126.3589},{"date":"2019-08-26","close":3030.6052},{"date":"2019-08-27","close":3044.9683},{"date":"2019-08-28","close":3073.6943},{"date":"2019-08-29","close":3121.5713},{"date":"2019-08-30","close":3131.1465},{"date":"2019-09-02","close":3121.5713},{"date":"2019-09-03","close":3135.9343},{"date":"2019-09-04","close":3126.3589},{"date":"2019-09-05","close":3121.5713},{"date":"2019-09-06","close":3116.7834},{"date":"2019-09-09","close":3169.448},{"date":"2019-09-10","close":3188.5989},{"date":"2019-09-11","close":3212.5371},{"date":"2019-09-16","close":3236.4756},{"date":"2019-09-17","close":3198.1741},{"date":"2019-09-18","close":3193.3865},{"date":"2019-09-19","close":3164.6604},{"date":"2019-09-20","close":3193.3865},{"date":"2019-09-23","close":3126.3589},{"date":"2019-09-24","close":3131.1465},{"date":"2019-09-25","close":3097.6328},{"date":"2019-09-26","close":3049.7559},{"date":"2019-09-27","close":2944.4268},{"date":"2019-09-30","close":2882.187},{"date":"2019-10-01","close":2896.55},{"date":"2019-10-02","close":2863.0361},{"date":"2019-10-04","close":2858.2485},{"date":"2019-10-07","close":2872.6116},{"date":"2019-10-08","close":2891.7622},{"date":"2019-10-10","close":2872.6116},{"date":"2019-10-11","close":2867.8237},{"date":"2019-10-14","close":2877.3992},{"date":"2019-10-15","close":2853.4607},{"date":"2019-10-16","close":2877.3992},{"date":"2019-10-17","close":2810.3716},{"date":"2019-10-18","close":2824.7346},{"date":"2019-10-21","close":2853.4607},{"date":"2019-10-22","close":2863.0361},{"date":"2019-10-23","close":2805.584},{"date":"2019-10-24","close":2767.2825},{"date":"2019-10-25","close":2762.4946},{"date":"2019-10-28","close":2748.1316},{"date":"2019-10-29","close":2748.1316},{"date":"2019-10-30","close":2705.0425},{"date":"2019-10-31","close":2676.3164},{"date":"2019-11-01","close":2671.5288},{"date":"2019-11-04","close":2767.2825},{"date":"2019-11-05","close":2781.6455},{"date":"2019-11-06","close":2800.7961},{"date":"2019-11-07","close":2824.7346},{"date":"2019-11-08","close":2843.8855},{"date":"2019-11-11","close":2853.4607},{"date":"2019-11-12","close":2834.3101},{"date":"2019-11-13","close":2767.2825},{"date":"2019-11-14","close":2743.344},{"date":"2019-11-15","close":2834.3101},{"date":"2019-11-18","close":2800.7961},{"date":"2019-11-19","close":2738.5564},{"date":"2019-11-20","close":2748.1316},{"date":"2019-11-21","close":2676.3164},{"date":"2019-11-22","close":2671.5288},{"date":"2019-11-25","close":2700.2549},{"date":"2019-11-26","close":2791.2209},{"date":"2019-11-27","close":2791.2209},{"date":"2019-11-28","close":2767.2825},{"date":"2019-11-29","close":2738.5564},{"date":"2019-12-02","close":2714.6179},{"date":"2019-12-03","close":2666.741},{"date":"2019-12-04","close":2647.5903},{"date":"2019-12-05","close":2623.6519},{"date":"2019-12-06","close":2604.5012},{"date":"2019-12-09","close":2599.7134},{"date":"2019-12-10","close":2594.9258},{"date":"2019-12-11","close":2590.1379},{"date":"2019-12-12","close":2709.8303},{"date":"2019-12-13","close":2695.467},{"date":"2019-12-16","close":2628.4395},{"date":"2019-12-17","close":2733.7686},{"date":"2019-12-18","close":2724.1934},{"date":"2019-12-19","close":2757.707},{"date":"2019-12-20","close":2757.707},{"date":"2019-12-23","close":2728.981},{"date":"2019-12-24","close":2738.5564},{"date":"2019-12-26","close":2719.4055},{"date":"2019-12-27","close":2700.2549},{"date":"2019-12-30","close":2705.0425},{"date":"2020-01-02","close":2676.3164},{"date":"2020-01-03","close":2676.3164},{"date":"2020-01-06","close":2590.1379},{"date":"2020-01-07","close":2594.9258},{"date":"2020-01-08","close":2460.8706},{"date":"2020-01-09","close":2480.0212},{"date":"2020-01-10","close":2499.1721},{"date":"2020-01-13","close":2494.3843},{"date":"2020-01-14","close":2551.8367},{"date":"2020-01-15","close":2561.4119},{"date":"2020-01-16","close":2527.8982},{"date":"2020-01-17","close":2518.3228},{"date":"2020-01-20","close":2527.8982},{"date":"2020-01-21","close":2494.3843},{"date":"2020-01-22","close":2475.2336},{"date":"2020-01-23","close":2441.7197},{"date":"2020-01-28","close":2288.5139},{"date":"2020-01-29","close":2336.3906},{"date":"2020-01-30","close":2283.7261},{"date":"2020-01-31","close":2240.637},{"date":"2020-02-03","close":2207.1233},{"date":"2020-02-04","close":2245.4246},{"date":"2020-02-05","close":2278.9385},{"date":"2020-02-06","close":2322.0276},{"date":"2020-02-07","close":2345.9661},{"date":"2020-02-10","close":2274.1509},{"date":"2020-02-11","close":2307.6646},{"date":"2020-02-12","close":2312.4524},{"date":"2020-02-13","close":2331.603},{"date":"2020-02-14","close":2317.24},{"date":"2020-02-17","close":2307.6646},{"date":"2020-02-18","close":2298.0891},{"date":"2020-02-19","close":2259.7878},{"date":"2020-02-20","close":2235.8494},{"date":"2020-02-21","close":2178.397},{"date":"2020-02-24","close":2168.8218},{"date":"2020-02-25","close":2178.397},{"date":"2020-02-26","close":2202.3354},{"date":"2020-02-27","close":2192.76},{"date":"2020-02-28","close":2111.3694},{"date":"2020-03-02","close":2097.0063},{"date":"2020-03-03","close":2025.1912},{"date":"2020-03-04","close":2034.7665},{"date":"2020-03-05","close":2082.6433},{"date":"2020-03-06","close":2034.7665},{"date":"2020-03-09","close":1960.0},{"date":"2020-03-10","close":1814.533},{"date":"2020-03-11","close":1713.9916},{"date":"2020-03-12","close":1615.0},{"date":"2020-03-13","close":1388.429},{"date":"2020-03-16","close":1283.0999},{"date":"2020-03-17","close":1153.8323},{"date":"2020-03-18","close":1101.1677},{"date":"2020-03-19","close":924.0234},{"date":"2020-03-20","close":981.4756},{"date":"2020-03-23","close":967.1125},{"date":"2020-03-24","close":1163.4077},{"date":"2020-03-25","close":1460.2441},{"date":"2020-03-26","close":1627.8132},{"date":"2020-03-27","close":1551.2102},{"date":"2020-03-30","close":1589.5117},{"date":"2020-03-31","close":1623.0255},{"date":"2020-04-01","close":1551.2102},{"date":"2020-04-02","close":1623.0255},{"date":"2020-04-03","close":1613.4502},{"date":"2020-04-06","close":1637.3885},{"date":"2020-04-07","close":1675.6901},{"date":"2020-04-08","close":1804.9575},{"date":"2020-04-09","close":2001.2527},{"date":"2020-04-10","close":2106.5818},{"date":"2020-04-13","close":2029.9788},{"date":"2020-04-14","close":2058.7048},{"date":"2020-04-16","close":1958.1636},{"date":"2020-04-17","close":2006.0404},{"date":"2020-04-20","close":1996.465},{"date":"2020-04-21","close":1953.3759},{"date":"2020-04-22","close":1953.3759},{"date":"2020-04-23","close":1996.465},{"date":"2020-04-24","close":1986.8896},{"date":"2020-04-27","close":1996.465},{"date":"2020-04-28","close":2039.5542},{"date":"2020-04-29","close":2097.0063},{"date":"2020-05-04","close":2029.9788},{"date":"2020-05-06","close":2034.7665},{"date":"2020-05-07","close":2034.7665},{"date":"2020-05-08","close":2077.8557},{"date":"2020-05-11","close":2207.1233},{"date":"2020-05-12","close":2250.2124},{"date":"2020-05-13","close":2460.8706},{"date":"2020-05-14","close":2489.5967},{"date":"2020-05-15","close":2556.6243},{"date":"2020-05-18","close":2456.0828},{"date":"2020-05-19","close":2379.48},{"date":"2020-05-20","close":2408.2061},{"date":"2020-05-21","close":2389.0552},{"date":"2020-05-22","close":2307.6646},{"date":"2020-05-25","close":2312.4524},{"date":"2020-05-26","close":2307.6646},{"date":"2020-05-27","close":2341.1785},{"date":"2020-05-28","close":2341.1785},{"date":"2020-05-29","close":2207.1233},{"date":"2020-06-01","close":2202.3354},{"date":"2020-06-02","close":2235.8494},{"date":"2020-06-03","close":2288.5139},{"date":"2020-06-04","close":2255.0},{"date":"2020-06-05","close":2250.2124},{"date":"2020-06-08","close":2355.5415},{"date":"2020-06-09","close":2570.9873},{"date":"2020-06-10","close":2690.6794},{"date":"2020-06-11","close":2527.8982},{"date":"2020-06-12","close":2379.48},{"date":"2020-06-15","close":2202.3354},{"date":"2020-06-16","close":2312.4524},{"date":"2020-06-17","close":2317.24},{"date":"2020-06-18","close":2345.9661},{"date":"2020-06-19","close":2441.7197},{"date":"2020-06-22","close":2527.8982},{"date":"2020-06-23","close":2441.7197},{"date":"2020-06-24","close":2484.8091},{"date":"2020-06-25","close":2465.6582},{"date":"2020-06-26","close":2508.7473},{"date":"2020-06-29","close":2513.5352},{"date":"2020-06-30","close":2475.2336},{"date":"2020-07-01","close":2489.5967},{"date":"2020-07-02","close":2628.4395},{"date":"2020-07-03","close":2628.4395},{"date":"2020-07-06","close":2638.0149},{"date":"2020-07-07","close":2633.2273},{"date":"2020-07-08","close":2594.9258},{"date":"2020-07-09","close":2599.7134},{"date":"2020-07-10","close":2523.1104},{"date":"2020-07-13","close":2527.8982},{"date":"2020-07-14","close":2599.7134},{"date":"2020-07-15","close":2604.5012},{"date":"2020-07-16","close":2638.0149},{"date":"2020-07-17","close":2642.8025},{"date":"2020-07-20","close":2594.9258},{"date":"2020-07-21","close":2599.7134},{"date":"2020-07-22","close":2762.4946},{"date":"2020-07-23","close":2762.4946},{"date":"2020-07-24","close":2695.467},{"date":"2020-07-27","close":2767.2825},{"date":"2020-07-28","close":2762.4946},{"date":"2020-07-29","close":2695.467},{"date":"2020-07-30","close":2728.981},{"date":"2020-07-31","close":2705.0425},{"date":"2020-08-03","close":2681.104},{"date":"2020-08-04","close":2671.5288},{"date":"2020-08-05","close":2585.3503},{"date":"2020-08-06","close":2623.6519},{"date":"2020-08-07","close":2638.0149},{"date":"2020-08-10","close":2657.1658},{"date":"2020-08-11","close":2738.5564},{"date":"2020-08-12","close":3131.1465},{"date":"2020-08-13","close":3169.448},{"date":"2020-08-14","close":2867.8237},{"date":"2020-08-18","close":2705.0425},{"date":"2020-08-19","close":2728.981},{"date":"2020-08-20","close":2642.8025},{"date":"2020-08-21","close":2604.5012},{"date":"2020-08-24","close":2623.6519},{"date":"2020-08-25","close":2671.5288},{"date":"2020-08-26","close":2690.6794},{"date":"2020-08-27","close":2633.2273},{"date":"2020-08-28","close":2628.4395},{"date":"2020-08-31","close":2585.3503},{"date":"2020-09-01","close":2618.8643},{"date":"2020-09-02","close":2604.5012},{"date":"2020-09-03","close":2594.9258},{"date":"2020-09-04","close":2566.1997},{"date":"2020-09-07","close":2585.3503},{"date":"2020-09-08","close":2628.4395},{"date":"2020-09-09","close":2681.104},{"date":"2020-09-10","close":2652.3779},{"date":"2020-09-11","close":2690.6794},{"date":"2020-09-14","close":2896.55},{"date":"2020-09-15","close":2839.0977},{"date":"2020-09-16","close":2843.8855},{"date":"2020-09-17","close":2786.4331},{"date":"2020-09-18","close":2882.187},{"date":"2020-09-21","close":2934.8513},{"date":"2020-09-22","close":2815.1592},{"date":"2020-09-23","close":2786.4331},{"date":"2020-09-24","close":2724.1934},{"date":"2020-09-25","close":2772.0701},{"date":"2020-09-28","close":2738.5564},{"date":"2020-09-29","close":2743.344},{"date":"2020-10-05","close":2743.344},{"date":"2020-10-06","close":2810.3716},{"date":"2020-10-07","close":2757.707},{"date":"2020-10-08","close":2757.707},{"date":"2020-10-12","close":2709.8303},{"date":"2020-10-13","close":2714.6179},{"date":"2020-10-14","close":2666.741},{"date":"2020-10-15","close":2652.3779},{"date":"2020-10-16","close":2618.8643},{"date":"2020-10-19","close":2666.741},{"date":"2020-10-20","close":2661.9534},{"date":"2020-10-21","close":2681.104},{"date":"2020-10-22","close":2719.4055},{"date":"2020-10-23","close":2810.3716},{"date":"2020-10-26","close":2872.6116},{"date":"2020-10-27","close":2776.8579},{"date":"2020-10-28","close":2767.2825},{"date":"2020-10-29","close":2714.6179},{"date":"2020-10-30","close":2671.5288},{"date":"2020-11-02","close":2714.6179},{"date":"2020-11-03","close":2767.2825},{"date":"2020-11-04","close":2719.4055},{"date":"2020-11-05","close":2733.7686},{"date":"2020-11-06","close":2709.8303},{"date":"2020-11-09","close":2728.981},{"date":"2020-11-10","close":2886.9746},{"date":"2020-11-11","close":2886.9746},{"date":"2020-11-12","close":2786.4331},{"date":"2020-11-13","close":2791.2209},{"date":"2020-11-16","close":2882.187},{"date":"2020-11-17","close":2824.7346},{"date":"2020-11-18","close":2863.0361},{"date":"2020-11-19","close":2839.0977},{"date":"2020-11-20","close":2834.3101},{"date":"2020-11-23","close":2910.9131},{"date":"2020-11-24","close":3451.9216},{"date":"2020-11-25","close":3451.9216},{"date":"2020-11-26","close":3499.7983},{"date":"2020-11-27","close":3715.2441},{"date":"2020-11-30","close":3734.395},{"date":"2020-12-01","close":3815.7856},{"date":"2020-12-02","close":4189.2251},{"date":"2020-12-03","close":4165.2866},{"date":"2020-12-04","close":4284.979},{"date":"2020-12-07","close":4299.3418},{"date":"2020-12-08","close":4079.1084},{"date":"2020-12-09","close":4031.2314},{"date":"2020-12-10","close":3815.7856},{"date":"2020-12-11","close":3935.4778},{"date":"2020-12-14","close":4007.293},{"date":"2020-12-15","close":4040.8069},{"date":"2020-12-16","close":3968.9917},{"date":"2020-12-17","close":3868.4502},{"date":"2020-12-18","close":3801.4226},{"date":"2020-12-21","close":3739.1826},{"date":"2020-12-22","close":3653.0044},{"date":"2020-12-23","close":3552.4629},{"date":"2020-12-24","close":3547.6753},{"date":"2020-12-28","close":3461.4968},{"date":"2020-12-29","close":3523.7368},{"date":"2020-12-30","close":3672.155},{"date":"2021-01-04","close":3351.3801},{"date":"2021-01-05","close":3437.5583},{"date":"2021-01-06","close":3447.1338},{"date":"2021-01-07","close":3715.2441},{"date":"2021-01-08","close":3657.792},{"date":"2021-01-11","close":3576.4014},{"date":"2021-01-12","close":3442.3462},{"date":"2021-01-13","close":3638.6414},{"date":"2021-01-14","close":3753.5457},{"date":"2021-01-15","close":3643.429},{"date":"2021-01-18","close":3480.6477},{"date":"2021-01-19","close":3471.0723},{"date":"2021-01-20","close":3432.7708},{"date":"2021-01-21","close":3485.4353},{"date":"2021-01-22","close":3404.0447},{"date":"2021-01-25","close":3380.1062},{"date":"2021-01-26","close":3303.5032},{"date":"2021-01-27","close":3236.4756},{"date":"2021-01-28","close":3159.8726},{"date":"2021-01-29","close":3236.4756},{"date":"2021-02-01","close":3389.6816},{"date":"2021-02-02","close":3413.6201},{"date":"2021-02-03","close":3351.3801},{"date":"2021-02-04","close":3265.2017},{"date":"2021-02-05","close":3274.7771},{"date":"2021-02-08","close":3274.7771},{"date":"2021-02-09","close":3269.9895},{"date":"2021-02-10","close":3298.7156},{"date":"2021-02-15","close":3265.2017},{"date":"2021-02-16","close":3217.325},{"date":"2021-02-17","close":3523.7368},{"date":"2021-02-18","close":3638.6414},{"date":"2021-02-19","close":3777.4841},{"date":"2021-02-22","close":3772.6965},{"date":"2021-02-23","close":3810.998},{"date":"2021-02-24","close":3552.4629},{"date":"2021-02-25","close":3590.7644},{"date":"2021-02-26","close":3619.4905},{"date":"2021-03-02","close":3566.8259},{"date":"2021-03-03","close":3676.9429},{"date":"2021-03-04","close":3724.8196},{"date":"2021-03-05","close":3763.1211},{"date":"2021-03-08","close":3739.1826},{"date":"2021-03-09","close":3901.9639},{"date":"2021-03-10","close":3787.0596},{"date":"2021-03-11","close":3758.3335},{"date":"2021-03-12","close":3882.8132},{"date":"2021-03-15","close":4021.6562},{"date":"2021-03-16","close":4179.6499},{"date":"2021-03-17","close":4131.7729},{"date":"2021-03-18","close":4098.2593},{"date":"2021-03-19","close":4308.9175},{"date":"2021-03-22","close":4399.8833},{"date":"2021-03-23","close":4352.0063},{"date":"2021-03-24","close":4758.96},{"date":"2021-03-25","close":4653.6309},{"date":"2021-03-26","close":4663.2061},{"date":"2021-03-29","close":4510.0},{"date":"2021-03-30","close":4739.8091},{"date":"2021-03-31","close":4672.7812},{"date":"2021-04-01","close":4711.083},{"date":"2021-04-02","close":4529.1509},{"date":"2021-04-05","close":4452.5479},{"date":"2021-04-06","close":4414.2466},{"date":"2021-04-07","close":4423.8218},{"date":"2021-04-08","close":4409.4585},{"date":"2021-04-09","close":4246.6772},{"date":"2021-04-12","close":4237.1021},{"date":"2021-04-13","close":4217.9512},{"date":"2021-04-14","close":4170.0742},{"date":"2021-04-15","close":4170.0742},{"date":"2021-04-16","close":4117.4097},{"date":"2021-04-19","close":4447.7603},{"date":"2021-04-20","close":4596.1782},{"date":"2021-04-21","close":4644.0552},{"date":"2021-04-22","close":4572.2402},{"date":"2021-04-23","close":4605.7539},{"date":"2021-04-26","close":4620.1167},{"date":"2021-04-27","close":4725.4458},{"date":"2021-04-28","close":4663.2061},{"date":"2021-04-29","close":4557.877},{"date":"2021-04-30","close":4572.2402},{"date":"2021-05-03","close":4529.1509},{"date":"2021-05-04","close":4414.2466},{"date":"2021-05-06","close":4806.8364},{"date":"2021-05-07","close":4950.4673},{"date":"2021-05-10","close":4912.1655},{"date":"2021-05-11","close":4969.6182},{"date":"2021-05-12","close":4806.8364},{"date":"2021-05-13","close":5084.5225},{"date":"2021-05-14","close":4667.9937},{"date":"2021-05-17","close":4419.0342},{"date":"2021-05-18","close":4419.0342},{"date":"2021-05-20","close":4442.9727},{"date":"2021-05-21","close":4395.0957},{"date":"2021-05-24","close":4414.2466},{"date":"2021-05-25","close":4395.0957},{"date":"2021-05-26","close":4481.2739},{"date":"2021-05-27","close":4548.3018},{"date":"2021-05-28","close":4533.9385},{"date":"2021-05-31","close":4548.3018},{"date":"2021-06-01","close":4600.9663},{"date":"2021-06-02","close":4600.9663},{"date":"2021-06-03","close":4581.8154},{"date":"2021-06-04","close":4519.5757},{"date":"2021-06-07","close":4524.3633},{"date":"2021-06-08","close":4519.5757},{"date":"2021-06-09","close":4438.1846},{"date":"2021-06-10","close":4399.8833},{"date":"2021-06-11","close":4371.1572},{"date":"2021-06-14","close":4313.7051},{"date":"2021-06-15","close":4390.3081},{"date":"2021-06-16","close":4543.5137},{"date":"2021-06-17","close":4471.6987},{"date":"2021-06-18","close":4557.877},{"date":"2021-06-21","close":4395.0957},{"date":"2021-06-22","close":4414.2466},{"date":"2021-06-23","close":4414.2466},{"date":"2021-06-24","close":4438.1846},{"date":"2021-06-25","close":4667.9937},{"date":"2021-06-28","close":4720.6582},{"date":"2021-06-29","close":4691.9321},{"date":"2021-06-30","close":4667.9937},{"date":"2021-07-01","close":4596.1782},{"date":"2021-07-02","close":4658.4185},{"date":"2021-07-05","close":4648.8428},{"date":"2021-07-06","close":4825.9873},{"date":"2021-07-07","close":4711.083},{"date":"2021-07-08","close":4672.7812},{"date":"2021-07-09","close":4524.3633},{"date":"2021-07-12","close":4562.6646},{"date":"2021-07-13","close":4615.3291},{"date":"2021-07-14","close":4524.3633},{"date":"2021-07-15","close":4567.4521},{"date":"2021-07-16","close":4557.877},{"date":"2021-07-19","close":4476.4863},{"date":"2021-07-20","close":4414.2466},{"date":"2021-07-21","close":4433.397},{"date":"2021-07-22","close":4433.397},{"date":"2021-07-23","close":4438.1846},{"date":"2021-07-26","close":4428.6094},{"date":"2021-07-27","close":4409.4585},{"date":"2021-07-28","close":4380.7324},{"date":"2021-07-29","close":4419.0342},{"date":"2021-07-30","close":4428.6094},{"date":"2021-08-02","close":4385.52},{"date":"2021-08-03","close":4385.52},{"date":"2021-08-04","close":4471.6987},{"date":"2021-08-05","close":4481.2739},{"date":"2021-08-06","close":4471.6987},{"date":"2021-08-09","close":4414.2466},{"date":"2021-08-10","close":4423.8218},{"date":"2021-08-11","close":4409.4585},{"date":"2021-08-12","close":4404.6709},{"date":"2021-08-13","close":4308.9175},{"date":"2021-08-17","close":4237.1021},{"date":"2021-08-18","close":4270.6157},{"date":"2021-08-19","close":4036.0193},{"date":"2021-08-20","close":3863.6626},{"date":"2021-08-23","close":3925.9023},{"date":"2021-08-24","close":4036.0193},{"date":"2021-08-25","close":4098.2593},{"date":"2021-08-26","close":4179.6499},{"date":"2021-08-27","close":4184.4375},{"date":"2021-08-30","close":4093.4714},{"date":"2021-08-31","close":4098.2593},{"date":"2021-09-01","close":4112.6221},{"date":"2021-09-02","close":4136.5605},{"date":"2021-09-03","close":4136.5605},{"date":"2021-09-06","close":4083.896},{"date":"2021-09-07","close":4189.2251},{"date":"2021-09-08","close":4332.856},{"date":"2021-09-09","close":4332.856},{"date":"2021-09-10","close":4395.0957},{"date":"2021-09-13","close":4361.582},{"date":"2021-09-14","close":4371.1572},{"date":"2021-09-15","close":4328.0679},{"date":"2021-09-16","close":4208.376},{"date":"2021-09-17","close":4241.8896},{"date":"2021-09-23","close":4126.9854},{"date":"2021-09-24","close":4136.5605},{"date":"2021-09-27","close":4184.4375},{"date":"2021-09-28","close":4299.3418},{"date":"2021-09-29","close":4313.7051},{"date":"2021-09-30","close":4313.7051},{"date":"2021-10-01","close":4194.0127},{"date":"2021-10-05","close":4261.0405},{"date":"2021-10-06","close":4371.1572},{"date":"2021-10-07","close":4371.1572},{"date":"2021-10-08","close":4356.7939},{"date":"2021-10-12","close":4280.1914},{"date":"2021-10-13","close":4313.7051},{"date":"2021-10-14","close":4304.1294},{"date":"2021-10-15","close":4371.1572},{"date":"2021-10-18","close":4442.9727},{"date":"2021-10-19","close":4524.3633},{"date":"2021-10-20","close":4591.3906},{"date":"2021-10-21","close":4610.5415},{"date":"2021-10-22","close":4500.4248},{"date":"2021-10-25","close":4634.48},{"date":"2021-10-26","close":4577.0278},{"date":"2021-10-27","close":4581.8154},{"date":"2021-10-28","close":4481.2739},{"date":"2021-10-29","close":4323.2803},{"date":"2021-11-01","close":4265.8281},{"date":"2021-11-02","close":4337.6436},{"date":"2021-11-03","close":4337.6436},{"date":"2021-11-04","close":4265.8281},{"date":"2021-11-05","close":4112.6221},{"date":"2021-11-08","close":4174.8623},{"date":"2021-11-09","close":4093.4714},{"date":"2021-11-10","close":3949.8408},{"date":"2021-11-11","close":3930.6902},{"date":"2021-11-12","close":3973.7793},{"date":"2021-11-15","close":3997.7178},{"date":"2021-11-16","close":4012.0808},{"date":"2021-11-17","close":3959.4163},{"date":"2021-11-18","close":3916.3271},{"date":"2021-11-19","close":3878.0256},{"date":"2021-11-22","close":3882.8132},{"date":"2021-11-23","close":3892.3887},{"date":"2021-11-24","close":3863.6626},{"date":"2021-11-25","close":3791.8472},{"date":"2021-11-26","close":3662.5796},{"date":"2021-11-29","close":3523.7368},{"date":"2021-11-30","close":3317.8662},{"date":"2021-12-01","close":3427.9832},{"date":"2021-12-02","close":3495.0107},{"date":"2021-12-03","close":3557.2505},{"date":"2021-12-06","close":3557.2505},{"date":"2021-12-07","close":3605.1274},{"date":"2021-12-08","close":3562.0383},{"date":"2021-12-09","close":3581.189},{"date":"2021-12-10","close":3609.915},{"date":"2021-12-13","close":3614.7029},{"date":"2021-12-14","close":3590.7644},{"date":"2021-12-15","close":3590.7644},{"date":"2021-12-16","close":3562.0383},{"date":"2021-12-17","close":3696.0935},{"date":"2021-12-20","close":3643.429},{"date":"2021-12-21","close":3638.6414},{"date":"2021-12-22","close":3619.4905},{"date":"2021-12-23","close":3547.6753},{"date":"2021-12-24","close":3576.4014},{"date":"2021-12-27","close":3581.189},{"date":"2021-12-28","close":3629.0659},{"date":"2021-12-29","close":3576.4014},{"date":"2021-12-30","close":3552.4629},{"date":"2022-01-03","close":3745.0},{"date":"2022-01-04","close":3696.0935},{"date":"2022-01-05","close":3791.8472},{"date":"2022-01-06","close":3782.2717},{"date":"2022-01-07","close":3787.0596},{"date":"2022-01-10","close":3954.6284},{"date":"2022-01-11","close":3911.5393},{"date":"2022-01-12","close":3892.3887},{"date":"2022-01-13","close":3878.0256},{"date":"2022-01-14","close":3815.7856},{"date":"2022-01-17","close":3724.8196},{"date":"2022-01-18","close":3667.3674},{"date":"2022-01-19","close":3720.032},{"date":"2022-01-20","close":3672.155},{"date":"2022-01-21","close":3710.4565},{"date":"2022-01-24","close":3566.8259},{"date":"2022-01-25","close":3461.4968},{"date":"2022-01-26","close":3461.4968},{"date":"2022-01-27","close":3351.3801},{"date":"2022-01-28","close":3399.2571},{"date":"2022-02-03","close":3590.7644},{"date":"2022-02-04","close":3619.4905},{"date":"2022-02-07","close":3676.9429},{"date":"2022-02-08","close":3676.9429},{"date":"2022-02-09","close":3676.9429},{"date":"2022-02-10","close":3763.1211},{"date":"2022-02-11","close":3691.3059},{"date":"2022-02-14","close":3614.7029},{"date":"2022-02-15","close":3571.6138},{"date":"2022-02-16","close":3691.3059},{"date":"2022-02-17","close":3696.0935},{"date":"2022-02-18","close":3696.0935},{"date":"2022-02-21","close":3696.0935},{"date":"2022-02-22","close":3696.0935},{"date":"2022-02-23","close":3696.0935},{"date":"2022-02-24","close":3763.1211},{"date":"2022-02-25","close":4064.7454},{"date":"2022-02-28","close":4064.7454},{"date":"2022-03-02","close":3849.2996},{"date":"2022-03-03","close":3964.2039},{"date":"2022-03-04","close":3964.2039},{"date":"2022-03-07","close":3992.9299},{"date":"2022-03-08","close":3973.7793},{"date":"2022-03-10","close":3973.7793},{"date":"2022-03-11","close":4284.979},{"date":"2022-03-14","close":4318.4927},{"date":"2022-03-15","close":4318.4927},{"date":"2022-03-16","close":4356.7939},{"date":"2022-03-17","close":4356.7939},{"date":"2022-03-18","close":4452.5479},{"date":"2022-03-21","close":4404.6709},{"date":"2022-03-22","close":4744.5967},{"date":"2022-03-23","close":4845.1382},{"date":"2022-03-24","close":4845.1382},{"date":"2022-03-25","close":4754.1719},{"date":"2022-03-28","close":4854.7134},{"date":"2022-03-29","close":4749.3843},{"date":"2022-03-30","close":4543.5137},{"date":"2022-03-31","close":4816.4121},{"date":"2022-04-01","close":4950.4673},{"date":"2022-04-04","close":4893.0151},{"date":"2022-04-05","close":4883.4395},{"date":"2022-04-06","close":5084.5225},{"date":"2022-04-07","close":5027.0703},{"date":"2022-04-08","close":4893.0151},{"date":"2022-04-11","close":4950.4673},{"date":"2022-04-12","close":4806.8364},{"date":"2022-04-13","close":4667.9937},{"date":"2022-04-14","close":4782.8979},{"date":"2022-04-15","close":4758.96},{"date":"2022-04-18","close":4715.8706},{"date":"2022-04-19","close":4725.4458},{"date":"2022-04-20","close":4988.7686},{"date":"2022-04-21","close":4988.7686},{"date":"2022-04-22","close":5151.5498},{"date":"2022-04-25","close":5036.6455},{"date":"2022-04-26","close":4778.1104},{"date":"2022-04-27","close":4610.5415},{"date":"2022-04-28","close":4639.2676},{"date":"2022-04-29","close":4548.3018},{"date":"2022-05-02","close":4490.8491},{"date":"2022-05-03","close":4495.6372},{"date":"2022-05-04","close":4600.9663},{"date":"2022-05-06","close":4634.48},{"date":"2022-05-09","close":4715.0},{"date":"2022-05-10","close":4543.5137},{"date":"2022-05-11","close":4605.7539},{"date":"2022-05-12","close":4658.4185},{"date":"2022-05-13","close":4615.3291},{"date":"2022-05-16","close":4495.6372},{"date":"2022-05-17","close":4232.3145},{"date":"2022-05-18","close":4251.4648},{"date":"2022-05-19","close":4203.5884},{"date":"2022-05-20","close":4136.5605},{"date":"2022-05-23","close":4150.9238},{"date":"2022-05-24","close":4045.5945},{"date":"2022-05-25","close":4026.4438},{"date":"2022-05-26","close":3935.4778},{"date":"2022-05-27","close":4170.0742},{"date":"2022-05-30","close":4126.9854},{"date":"2022-05-31","close":4146.1357},{"date":"2022-06-02","close":4150.9238},{"date":"2022-06-03","close":4170.0742},{"date":"2022-06-07","close":4103.0469},{"date":"2022-06-08","close":4093.4714},{"date":"2022-06-09","close":4146.1357},{"date":"2022-06-10","close":4261.0405},{"date":"2022-06-13","close":4184.4375},{"date":"2022-06-14","close":4141.3481},{"date":"2022-06-15","close":4098.2593},{"date":"2022-06-16","close":4093.4714},{"date":"2022-06-17","close":3973.7793},{"date":"2022-06-20","close":3925.9023},{"date":"2022-06-21","close":3921.1147},{"date":"2022-06-22","close":3767.9087},{"date":"2022-06-23","close":3605.1274},{"date":"2022-06-24","close":3624.2783},{"date":"2022-06-27","close":3787.0596},{"date":"2022-06-28","close":3815.7856},{"date":"2022-06-29","close":4069.533},{"date":"2022-06-30","close":4031.2314},{"date":"2022-07-01","close":4107.8345},{"date":"2022-07-04","close":4021.6562},{"date":"2022-07-05","close":4055.1699},{"date":"2022-07-06","close":3892.3887},{"date":"2022-07-07","close":3906.7517},{"date":"2022-07-08","close":3945.0532},{"date":"2022-07-11","close":3925.9023},{"date":"2022-07-12","close":4007.293},{"date":"2022-07-13","close":3925.9023},{"date":"2022-07-14","close":4251.4648},{"date":"2022-07-15","close":4165.2866},{"date":"2022-07-18","close":4510.0},{"date":"2022-07-19","close":4490.8491},{"date":"2022-07-20","close":4562.6646},{"date":"2022-07-21","close":4562.6646},{"date":"2022-07-22","close":4529.1509},{"date":"2022-07-25","close":4529.1509},{"date":"2022-07-26","close":4486.0615},{"date":"2022-07-27","close":4567.4521},{"date":"2022-07-28","close":4519.5757},{"date":"2022-07-29","close":4797.2612},{"date":"2022-08-01","close":4691.9321},{"date":"2022-08-02","close":4773.3228},{"date":"2022-08-03","close":4950.4673},{"date":"2022-08-04","close":4873.8643},{"date":"2022-08-05","close":4960.0425},{"date":"2022-08-08","close":4921.7412},{"date":"2022-08-09","close":4864.2891},{"date":"2022-08-10","close":4825.9873},{"date":"2022-08-11","close":4758.96},{"date":"2022-08-12","close":4806.8364},{"date":"2022-08-16","close":4639.2676},{"date":"2022-08-17","close":4730.2334},{"date":"2022-08-18","close":4715.8706},{"date":"2022-08-19","close":4687.1445},{"date":"2022-08-22","close":4725.4458},{"date":"2022-08-23","close":4763.7476},{"date":"2022-08-24","close":4672.7812},{"date":"2022-08-25","close":4538.7261},{"date":"2022-08-26","close":4419.0342},{"date":"2022-08-29","close":4419.0342},{"date":"2022-08-30","close":4466.9111},{"date":"2022-08-31","close":4510.0},{"date":"2022-09-01","close":4423.8218},{"date":"2022-09-02","close":4356.7939},{"date":"2022-09-05","close":4275.4033},{"date":"2022-09-06","close":4299.3418},{"date":"2022-09-07","close":4289.7666},{"date":"2022-09-08","close":4217.9512},{"date":"2022-09-13","close":4404.6709},{"date":"2022-09-14","close":4289.7666},{"date":"2022-09-15","close":4213.1636},{"date":"2022-09-16","close":4036.0193},{"date":"2022-09-19","close":3968.9917},{"date":"2022-09-20","close":4045.5945},{"date":"2022-09-21","close":4179.6499},{"date":"2022-09-22","close":4213.1636},{"date":"2022-09-23","close":4232.3145},{"date":"2022-09-26","close":4112.6221},{"date":"2022-09-27","close":4083.896},{"date":"2022-09-28","close":3988.1423},{"date":"2022-09-29","close":3916.3271},{"date":"2022-09-30","close":3772.6965},{"date":"2022-10-04","close":3834.9363},{"date":"2022-10-05","close":3686.5181},{"date":"2022-10-06","close":3710.4565},{"date":"2022-10-07","close":3734.395},{"date":"2022-10-11","close":3490.2229},{"date":"2022-10-12","close":3609.915},{"date":"2022-10-13","close":3404.0447},{"date":"2022-10-14","close":3566.8259},{"date":"2022-10-17","close":3696.0935},{"date":"2022-10-18","close":3676.9429},{"date":"2022-10-19","close":3686.5181},{"date":"2022-10-20","close":3629.0659},{"date":"2022-10-21","close":3643.429},{"date":"2022-10-24","close":3643.429},{"date":"2022-10-25","close":3490.2229},{"date":"2022-10-26","close":3394.4692},{"date":"2022-10-27","close":3490.2229},{"date":"2022-10-28","close":3566.8259},{"date":"2022-10-31","close":3523.7368},{"date":"2022-11-01","close":3514.1614},{"date":"2022-11-02","close":3504.5859},{"date":"2022-11-03","close":3437.5583},{"date":"2022-11-04","close":3609.915},{"date":"2022-11-07","close":3547.6753},{"date":"2022-11-08","close":3442.3462},{"date":"2022-11-09","close":3485.4353},{"date":"2022-11-10","close":3562.0383},{"date":"2022-11-11","close":3509.3738},{"date":"2022-11-14","close":3566.8259},{"date":"2022-11-15","close":3772.6965},{"date":"2022-11-16","close":3696.0935},{"date":"2022-11-17","close":3614.7029},{"date":"2022-11-18","close":3614.7029},{"date":"2022-11-21","close":3672.155},{"date":"2022-11-22","close":3767.9087},{"date":"2022-11-23","close":3815.7856},{"date":"2022-11-24","close":3791.8472},{"date":"2022-11-25","close":3906.7517},{"date":"2022-11-28","close":3854.0872},{"date":"2022-11-29","close":3997.7178},{"date":"2022-11-30","close":4055.1699},{"date":"2022-12-01","close":4141.3481},{"date":"2022-12-02","close":4122.1978},{"date":"2022-12-05","close":3997.7178},{"date":"2022-12-06","close":3973.7793},{"date":"2022-12-07","close":3930.6902},{"date":"2022-12-08","close":3935.4778},{"date":"2022-12-09","close":4079.1084},{"date":"2022-12-12","close":4059.9575},{"date":"2022-12-13","close":4059.9575},{"date":"2022-12-14","close":3997.7178},{"date":"2022-12-15","close":3983.3547},{"date":"2022-12-16","close":3911.5393},{"date":"2022-12-19","close":3949.8408},{"date":"2022-12-20","close":4007.293},{"date":"2022-12-21","close":4074.3206},{"date":"2022-12-22","close":4261.0405},{"date":"2022-12-23","close":4337.6436},{"date":"2022-12-26","close":4222.7388},{"date":"2022-12-27","close":4217.9512},{"date":"2022-12-28","close":4337.6436},{"date":"2022-12-29","close":4462.123},{"date":"2023-01-02","close":4419.0342},{"date":"2023-01-03","close":4275.4033},{"date":"2023-01-04","close":4385.52},{"date":"2023-01-05","close":4519.5757},{"date":"2023-01-06","close":4380.7324},{"date":"2023-01-09","close":4375.9448},{"date":"2023-01-10","close":4246.6772},{"date":"2023-01-11","close":4261.0405},{"date":"2023-01-12","close":4318.4927},{"date":"2023-01-13","close":4275.4033},{"date":"2023-01-16","close":4299.3418},{"date":"2023-01-17","close":4500.4248},{"date":"2023-01-18","close":4371.1572},{"date":"2023-01-19","close":4390.3081},{"date":"2023-01-20","close":4318.4927},{"date":"2023-01-25","close":4323.2803},{"date":"2023-01-26","close":4308.9175},{"date":"2023-01-27","close":4414.2466},{"date":"2023-01-30","close":4141.3481},{"date":"2023-01-31","close":4126.9854},{"date":"2023-02-01","close":4098.2593},{"date":"2023-02-02","close":3945.0532},{"date":"2023-02-03","close":3935.4778},{"date":"2023-02-06","close":3954.6284},{"date":"2023-02-07","close":4026.4438},{"date":"2023-02-08","close":4189.2251},{"date":"2023-02-09","close":4093.4714},{"date":"2023-02-10","close":4059.9575},{"date":"2023-02-13","close":4083.896},{"date":"2023-02-14","close":4045.5945},{"date":"2023-02-15","close":3992.9299},{"date":"2023-02-16","close":4031.2314},{"date":"2023-02-17","close":3988.1423},{"date":"2023-02-20","close":3973.7793},{"date":"2023-02-21","close":4021.6562},{"date":"2023-02-22","close":3997.7178},{"date":"2023-02-23","close":4414.2466},{"date":"2023-02-24","close":4567.4521},{"date":"2023-02-27","close":4806.8364},{"date":"2023-02-28","close":4739.8091},{"date":"2023-03-02","close":4701.5073},{"date":"2023-03-03","close":4500.4248},{"date":"2023-03-06","close":4533.9385},{"date":"2023-03-07","close":4596.1782},{"date":"2023-03-08","close":4735.0215},{"date":"2023-03-09","close":4931.3164},{"date":"2023-03-10","close":4835.5625},{"date":"2023-03-13","close":4715.8706},{"date":"2023-03-14","close":4385.52},{"date":"2023-03-15","close":4452.5479},{"date":"2023-03-16","close":4270.6157},{"date":"2023-03-17","close":4174.8623},{"date":"2023-03-20","close":4117.4097},{"date":"2023-03-21","close":4227.5269},{"date":"2023-03-22","close":4261.0405},{"date":"2023-03-23","close":4251.4648},{"date":"2023-03-24","close":4088.6838},{"date":"2023-03-27","close":4074.3206},{"date":"2023-03-28","close":4112.6221},{"date":"2023-03-29","close":4126.9854},{"date":"2023-03-30","close":4146.1357},{"date":"2023-03-31","close":4059.9575},{"date":"2023-04-03","close":4069.533},{"date":"2023-04-04","close":4059.9575},{"date":"2023-04-05","close":4036.0193},{"date":"2023-04-06","close":3968.9917},{"date":"2023-04-07","close":3968.9917},{"date":"2023-04-10","close":3983.3547},{"date":"2023-04-11","close":4045.5945},{"date":"2023-04-12","close":4098.2593},{"date":"2023-04-13","close":4174.8623},{"date":"2023-04-14","close":4165.2866},{"date":"2023-04-17","close":4241.8896},{"date":"2023-04-18","close":4213.1636},{"date":"2023-04-19","close":4256.2529},{"date":"2023-04-20","close":4356.7939},{"date":"2023-04-21","close":4356.7939},{"date":"2023-04-24","close":4232.3145},{"date":"2023-04-25","close":4361.582},{"date":"2023-04-26","close":4237.1021},{"date":"2023-04-27","close":4237.1021},{"date":"2023-04-28","close":4347.2188},{"date":"2023-05-02","close":4270.6157},{"date":"2023-05-03","close":4217.9512},{"date":"2023-05-04","close":4155.7114},{"date":"2023-05-08","close":4213.1636},{"date":"2023-05-09","close":4399.8833},{"date":"2023-05-10","close":4682.3569},{"date":"2023-05-11","close":4644.0552},{"date":"2023-05-12","close":4557.877},{"date":"2023-05-15","close":4194.0127},{"date":"2023-05-16","close":4126.9854},{"date":"2023-05-17","close":4194.0127},{"date":"2023-05-18","close":4117.4097},{"date":"2023-05-19","close":4026.4438},{"date":"2023-05-22","close":4107.8345},{"date":"2023-05-23","close":4150.9238},{"date":"2023-05-24","close":4179.6499},{"date":"2023-05-25","close":4093.4714},{"date":"2023-05-26","close":4040.8069},{"date":"2023-05-30","close":4040.8069},{"date":"2023-05-31","close":4179.6499},{"date":"2023-06-01","close":4045.5945},{"date":"2023-06-02","close":4074.3206},{"date":"2023-06-05","close":4031.2314},{"date":"2023-06-07","close":4040.8069},{"date":"2023-06-08","close":4055.1699},{"date":"2023-06-09","close":3997.7178},{"date":"2023-06-12","close":3992.9299},{"date":"2023-06-13","close":3978.5669},{"date":"2023-06-14","close":3930.6902},{"date":"2023-06-15","close":3935.4778},{"date":"2023-06-16","close":3921.1147},{"date":"2023-06-19","close":3901.9639},{"date":"2023-06-20","close":3930.6902},{"date":"2023-06-21","close":3882.8132},{"date":"2023-06-22","close":3878.0256},{"date":"2023-06-23","close":3796.635},{"date":"2023-06-26","close":3763.1211},{"date":"2023-06-27","close":3767.9087},{"date":"2023-06-28","close":3787.0596},{"date":"2023-06-29","close":3777.4841},{"date":"2023-06-30","close":3873.2378},{"date":"2023-07-03","close":3868.4502},{"date":"2023-07-04","close":3801.4226},{"date":"2023-07-05","close":3825.3611},{"date":"2023-07-06","close":3758.3335},{"date":"2023-07-07","close":3686.5181},{"date":"2023-07-10","close":3796.635},{"date":"2023-07-11","close":3854.0872},{"date":"2023-07-12","close":3849.2996},{"date":"2023-07-13","close":3863.6626},{"date":"2023-07-14","close":3878.0256},{"date":"2023-07-17","close":3825.3611},{"date":"2023-07-18","close":3806.2102},{"date":"2023-07-19","close":3801.4226},{"date":"2023-07-20","close":3772.6965},{"date":"2023-07-21","close":3696.0935},{"date":"2023-07-24","close":3609.915},{"date":"2023-07-25","close":3648.2166},{"date":"2023-07-26","close":3471.0723},{"date":"2023-07-27","close":3566.8259},{"date":"2023-07-28","close":3547.6753},{"date":"2023-07-31","close":3619.4905},{"date":"2023-08-01","close":3638.6414},{"date":"2023-08-02","close":3839.7241},{"date":"2023-08-03","close":3940.2654},{"date":"2023-08-04","close":3906.7517},{"date":"2023-08-07","close":3930.6902},{"date":"2023-08-08","close":3954.6284},{"date":"2023-08-09","close":3925.9023},{"date":"2023-08-10","close":3782.2717},{"date":"2023-08-11","close":3844.5117},{"date":"2023-08-14","close":3863.6626},{"date":"2023-08-16","close":3892.3887},{"date":"2023-08-17","close":3801.4226},{"date":"2023-08-18","close":3854.0872},{"date":"2023-08-21","close":3863.6626},{"date":"2023-08-22","close":3825.3611},{"date":"2023-08-23","close":3849.2996},{"date":"2023-08-24","close":3858.8748},{"date":"2023-08-25","close":3935.4778},{"date":"2023-08-28","close":3949.8408},{"date":"2023-08-29","close":4050.3823},{"date":"2023-08-30","close":4040.8069},{"date":"2023-08-31","close":4012.0808},{"date":"2023-09-01","close":3949.8408},{"date":"2023-09-04","close":3959.4163},{"date":"2023-09-05","close":3901.9639},{"date":"2023-09-06","close":3935.4778},{"date":"2023-09-07","close":3887.6008},{"date":"2023-09-08","close":3978.5669},{"date":"2023-09-11","close":4088.6838},{"date":"2023-09-12","close":4098.2593},{"date":"2023-09-13","close":4160.499},{"date":"2023-09-14","close":4174.8623},{"date":"2023-09-15","close":4265.8281},{"date":"2023-09-18","close":4213.1636},{"date":"2023-09-19","close":4284.979},{"date":"2023-09-20","close":4356.7939},{"date":"2023-09-21","close":4313.7051},{"date":"2023-09-22","close":4328.0679},{"date":"2023-09-25","close":4299.3418},{"date":"2023-09-26","close":4203.5884},{"date":"2023-09-27","close":4194.0127},{"date":"2023-10-04","close":4170.0742},{"date":"2023-10-05","close":4136.5605},{"date":"2023-10-06","close":4318.4927},{"date":"2023-10-10","close":4294.5542},{"date":"2023-10-11","close":4366.3696},{"date":"2023-10-12","close":4313.7051},{"date":"2023-10-13","close":4313.7051},{"date":"2023-10-16","close":4294.5542},{"date":"2023-10-17","close":4270.6157},{"date":"2023-10-18","close":4409.4585},{"date":"2023-10-19","close":4347.2188},{"date":"2023-10-20","close":4241.8896},{"date":"2023-10-23","close":4045.5945},{"date":"2023-10-24","close":4021.6562},{"date":"2023-10-25","close":4088.6838},{"date":"2023-10-26","close":4040.8069},{"date":"2023-10-27","close":4002.5054},{"date":"2023-10-30","close":4012.0808},{"date":"2023-10-31","close":3968.9917},{"date":"2023-11-01","close":4069.533},{"date":"2023-11-02","close":4002.5054},{"date":"2023-11-03","close":4050.3823},{"date":"2023-11-06","close":3988.1423},{"date":"2023-11-07","close":3964.2039},{"date":"2023-11-08","close":3882.8132},{"date":"2023-11-09","close":3921.1147},{"date":"2023-11-10","close":3945.0532},{"date":"2023-11-13","close":3954.6284},{"date":"2023-11-14","close":3983.3547},{"date":"2023-11-15","close":3901.9639},{"date":"2023-11-16","close":3901.9639},{"date":"2023-11-17","close":3863.6626},{"date":"2023-11-20","close":3887.6008},{"date":"2023-11-21","close":3882.8132},{"date":"2023-11-22","close":3858.8748},{"date":"2023-11-23","close":3882.8132},{"date":"2023-11-24","close":3887.6008},{"date":"2023-11-27","close":3873.2378},{"date":"2023-11-28","close":3878.0256},{"date":"2023-11-29","close":3868.4502},{"date":"2023-11-30","close":3873.2378},{"date":"2023-12-01","close":3873.2378},{"date":"2023-12-04","close":3849.2996},{"date":"2023-12-05","close":3878.0256},{"date":"2023-12-06","close":3901.9639},{"date":"2023-12-07","close":3892.3887},{"date":"2023-12-08","close":3968.9917},{"date":"2023-12-11","close":3973.7793},{"date":"2023-12-12","close":3897.1763},{"date":"2023-12-13","close":3892.3887},{"date":"2023-12-14","close":3892.3887},{"date":"2023-12-15","close":3849.2996},{"date":"2023-12-18","close":3839.7241},{"date":"2023-12-19","close":3806.2102},{"date":"2023-12-20","close":3882.8132},{"date":"2023-12-21","close":3863.6626},{"date":"2023-12-22","close":3854.0872},{"date":"2023-12-26","close":3892.3887},{"date":"2023-12-27","close":3849.2996},{"date":"2023-12-28","close":3878.0256},{"date":"2024-01-02","close":3887.6008},{"date":"2024-01-03","close":3839.7241},{"date":"2024-01-04","close":3830.1487},{"date":"2024-01-05","close":3796.635},{"date":"2024-01-08","close":3772.6965},{"date":"2024-01-09","close":3772.6965},{"date":"2024-01-10","close":3796.635},{"date":"2024-01-11","close":3772.6965},{"date":"2024-01-12","close":3782.2717},{"date":"2024-01-15","close":3791.8472},{"date":"2024-01-16","close":3796.635},{"date":"2024-01-17","close":3700.8811},{"date":"2024-01-18","close":3734.395},{"date":"2024-01-19","close":3739.1826},{"date":"2024-01-22","close":3739.1826},{"date":"2024-01-23","close":3782.2717},{"date":"2024-01-24","close":3801.4226},{"date":"2024-01-25","close":3801.4226},{"date":"2024-01-26","close":3791.8472},{"date":"2024-01-29","close":3878.0256},{"date":"2024-01-30","close":4141.3481},{"date":"2024-01-31","close":4174.8623},{"date":"2024-02-01","close":4902.5903},{"date":"2024-02-02","close":5094.0977},{"date":"2024-02-05","close":5132.3994},{"date":"2024-02-06","close":4763.7476},{"date":"2024-02-07","close":5065.3716},{"date":"2024-02-08","close":5074.9473},{"date":"2024-02-13","close":5285.605},{"date":"2024-02-14","close":5084.5225},{"date":"2024-02-15","close":4825.9873},{"date":"2024-02-16","close":5084.5225},{"date":"2024-02-19","close":5209.0024},{"date":"2024-02-20","close":4960.0425},{"date":"2024-02-21","close":4979.1934},{"date":"2024-02-22","close":4960.0425},{"date":"2024-02-23","close":5314.3315},{"date":"2024-02-26","close":4720.6582},{"date":"2024-02-27","close":4476.4863},{"date":"2024-02-28","close":4524.3633},{"date":"2024-02-29","close":4596.1782},{"date":"2024-03-04","close":4715.8706},{"date":"2024-03-05","close":4696.7197},{"date":"2024-03-06","close":4715.8706},{"date":"2024-03-07","close":4706.2954},{"date":"2024-03-08","close":4605.7539},{"date":"2024-03-11","close":4505.2124},{"date":"2024-03-12","close":4486.0615},{"date":"2024-03-13","close":4538.7261},{"date":"2024-03-14","close":4873.8643},{"date":"2024-03-15","close":4735.0215},{"date":"2024-03-18","close":4591.3906},{"date":"2024-03-19","close":4510.0},{"date":"2024-03-20","close":4500.4248},{"date":"2024-03-21","close":4634.48},{"date":"2024-03-22","close":4624.9048},{"date":"2024-03-25","close":4610.5415},{"date":"2024-03-26","close":4586.603},{"date":"2024-03-27","close":4510.0},{"date":"2024-03-28","close":4545.0},{"date":"2024-03-29","close":4405.0},{"date":"2024-04-01","close":4400.0},{"date":"2024-04-02","close":4400.0},{"date":"2024-04-03","close":4320.0},{"date":"2024-04-04","close":4355.0},{"date":"2024-04-05","close":4305.0},{"date":"2024-04-08","close":4350.0},{"date":"2024-04-09","close":4390.0},{"date":"2024-04-11","close":4285.0},{"date":"2024-04-12","close":4135.0},{"date":"2024-04-15","close":4265.0},{"date":"2024-04-16","close":4220.0},{"date":"2024-04-17","close":4200.0},{"date":"2024-04-18","close":4385.0},{"date":"2024-04-19","close":4415.0},{"date":"2024-04-22","close":4665.0},{"date":"2024-04-23","close":4795.0},{"date":"2024-04-24","close":4855.0},{"date":"2024-04-25","close":4915.0},{"date":"2024-04-26","close":4995.0},{"date":"2024-04-29","close":5040.0},{"date":"2024-04-30","close":5040.0},{"date":"2024-05-02","close":4915.0},{"date":"2024-05-03","close":4820.0},{"date":"2024-05-07","close":4850.0},{"date":"2024-05-08","close":4975.0},{"date":"2024-05-09","close":4895.0},{"date":"2024-05-10","close":5060.0},{"date":"2024-05-13","close":5080.0},{"date":"2024-05-14","close":5110.0},{"date":"2024-05-16","close":5230.0},{"date":"2024-05-17","close":5230.0},{"date":"2024-05-20","close":5290.0},{"date":"2024-05-21","close":5310.0},{"date":"2024-05-22","close":5080.0},{"date":"2024-05-23","close":5110.0},{"date":"2024-05-24","close":5030.0},{"date":"2024-05-27","close":4920.0},{"date":"2024-05-28","close":4900.0},{"date":"2024-05-29","close":4860.0},{"date":"2024-05-30","close":4925.0},{"date":"2024-05-31","close":4850.0},{"date":"2024-06-03","close":4885.0},{"date":"2024-06-04","close":4730.0},{"date":"2024-06-05","close":4770.0},{"date":"2024-06-07","close":4795.0},{"date":"2024-06-10","close":4830.0},{"date":"2024-06-11","close":4760.0},{"date":"2024-06-12","close":4730.0},{"date":"2024-06-13","close":4595.0},{"date":"2024-06-14","close":4665.0},{"date":"2024-06-17","close":4585.0},{"date":"2024-06-18","close":4705.0},{"date":"2024-06-19","close":4720.0},{"date":"2024-06-20","close":4940.0},{"date":"2024-06-21","close":4955.0},{"date":"2024-06-24","close":4940.0},{"date":"2024-06-25","close":4940.0},{"date":"2024-06-26","close":4985.0},{"date":"2024-06-27","close":4955.0},{"date":"2024-06-28","close":4995.0},{"date":"2024-07-01","close":4995.0},{"date":"2024-07-02","close":5180.0},{"date":"2024-07-03","close":5230.0},{"date":"2024-07-04","close":5220.0},{"date":"2024-07-05","close":5200.0},{"date":"2024-07-08","close":5200.0},{"date":"2024-07-09","close":5070.0},{"date":"2024-07-10","close":5180.0},{"date":"2024-07-11","close":5370.0},{"date":"2024-07-12","close":5160.0},{"date":"2024-07-15","close":5110.0},{"date":"2024-07-16","close":5100.0},{"date":"2024-07-17","close":5220.0},{"date":"2024-07-18","close":5350.0},{"date":"2024-07-19","close":5090.0},{"date":"2024-07-22","close":5070.0},{"date":"2024-07-23","close":5070.0},{"date":"2024-07-24","close":5080.0},{"date":"2024-07-25","close":4980.0},{"date":"2024-07-26","close":5100.0},{"date":"2024-07-29","close":5210.0},{"date":"2024-07-30","close":5380.0},{"date":"2024-07-31","close":5650.0},{"date":"2024-08-01","close":5740.0},{"date":"2024-08-02","close":5510.0},{"date":"2024-08-05","close":5100.0},{"date":"2024-08-06","close":5150.0},{"date":"2024-08-07","close":5230.0},{"date":"2024-08-08","close":5250.0},{"date":"2024-08-09","close":5830.0},{"date":"2024-08-12","close":5490.0},{"date":"2024-08-13","close":5550.0},{"date":"2024-08-14","close":5380.0},{"date":"2024-08-16","close":5520.0},{"date":"2024-08-19","close":5900.0},{"date":"2024-08-20","close":6190.0},{"date":"2024-08-21","close":6010.0},{"date":"2024-08-22","close":5930.0},{"date":"2024-08-23","close":6080.0},{"date":"2024-08-26","close":6000.0},{"date":"2024-08-27","close":5990.0},{"date":"2024-08-28","close":5840.0},{"date":"2024-08-29","close":5680.0},{"date":"2024-08-30","close":5840.0},{"date":"2024-09-02","close":5790.0},{"date":"2024-09-03","close":6000.0},{"date":"2024-09-04","close":5800.0},{"date":"2024-09-05","close":5730.0},{"date":"2024-09-06","close":5510.0},{"date":"2024-09-09","close":5500.0},{"date":"2024-09-10","close":5600.0},{"date":"2024-09-11","close":5410.0},{"date":"2024-09-12","close":5510.0},{"date":"2024-09-13","close":5590.0},{"date":"2024-09-19","close":5370.0},{"date":"2024-09-20","close":5300.0},{"date":"2024-09-23","close":5300.0},{"date":"2024-09-24","close":5140.0},{"date":"2024-09-25","close":4960.0},{"date":"2024-09-26","close":5040.0},{"date":"2024-09-27","close":5100.0},{"date":"2024-09-30","close":5020.0},{"date":"2024-10-02","close":4895.0},{"date":"2024-10-04","close":4975.0},{"date":"2024-10-07","close":5100.0},{"date":"2024-10-08","close":5030.0},{"date":"2024-10-10","close":5030.0},{"date":"2024-10-11","close":5070.0},{"date":"2024-10-14","close":5100.0},{"date":"2024-10-15","close":5200.0},{"date":"2024-10-16","close":5350.0},{"date":"2024-10-17","close":4990.0},{"date":"2024-10-18","close":4915.0},{"date":"2024-10-21","close":4990.0},{"date":"2024-10-22","close":4940.0},{"date":"2024-10-23","close":4900.0},{"date":"2024-10-24","close":4670.0},{"date":"2024-10-25","close":4720.0},{"date":"2024-10-28","close":4695.0},{"date":"2024-10-29","close":4755.0},{"date":"2024-10-30","close":4600.0},{"date":"2024-10-31","close":4790.0},{"date":"2024-11-01","close":4760.0},{"date":"2024-11-04","close":4755.0},{"date":"2024-11-05","close":4750.0},{"date":"2024-11-06","close":4775.0},{"date":"2024-11-07","close":4775.0},{"date":"2024-11-08","close":4680.0},{"date":"2024-11-11","close":4780.0},{"date":"2024-11-12","close":4550.0},{"date":"2024-11-13","close":4420.0},{"date":"2024-11-14","close":4465.0},{"date":"2024-11-15","close":4445.0},{"date":"2024-11-18","close":4550.0},{"date":"2024-11-19","close":4485.0},{"date":"2024-11-20","close":4565.0},{"date":"2024-11-21","close":4575.0},{"date":"2024-11-22","close":4610.0},{"date":"2024-11-25","close":4535.0},{"date":"2024-11-26","close":4440.0},{"date":"2024-11-27","close":4510.0},{"date":"2024-11-28","close":4520.0},{"date":"2024-11-29","close":4375.0},{"date":"2024-12-02","close":4350.0},{"date":"2024-12-03","close":4475.0},{"date":"2024-12-04","close":4300.0},{"date":"2024-12-05","close":4160.0},{"date":"2024-12-06","close":4215.0},{"date":"2024-12-09","close":3960.0},{"date":"2024-12-10","close":4155.0},{"date":"2024-12-11","close":4210.0},{"date":"2024-12-12","close":4240.0},{"date":"2024-12-13","close":4255.0},{"date":"2024-12-16","close":4185.0},{"date":"2024-12-17","close":4150.0},{"date":"2024-12-18","close":4220.0},{"date":"2024-12-19","close":4140.0},{"date":"2024-12-20","close":4000.0},{"date":"2024-12-23","close":4175.0},{"date":"2024-12-24","close":4195.0},{"date":"2024-12-26","close":4150.0},{"date":"2024-12-27","close":4070.0},{"date":"2024-12-30","close":4030.0},{"date":"2025-01-02","close":4030.0},{"date":"2025-01-03","close":4115.0},{"date":"2025-01-06","close":4110.0},{"date":"2025-01-07","close":4115.0},{"date":"2025-01-08","close":4145.0},{"date":"2025-01-09","close":4130.0},{"date":"2025-01-10","close":4145.0},{"date":"2025-01-13","close":4155.0},{"date":"2025-01-14","close":4105.0},{"date":"2025-01-15","close":4130.0},{"date":"2025-01-16","close":4165.0},{"date":"2025-01-17","close":4160.0},{"date":"2025-01-20","close":4185.0},{"date":"2025-01-21","close":4120.0},{"date":"2025-01-22","close":4040.0},{"date":"2025-01-23","close":4005.0},{"date":"2025-01-24","close":4055.0},{"date":"2025-01-31","close":4065.0},{"date":"2025-02-03","close":3985.0},{"date":"2025-02-04","close":4035.0},{"date":"2025-02-05","close":4035.0},{"date":"2025-02-06","close":3995.0},{"date":"2025-02-07","close":3990.0},{"date":"2025-02-10","close":3975.0},{"date":"2025-02-11","close":3955.0},{"date":"2025-02-12","close":3970.0},{"date":"2025-02-13","close":4045.0},{"date":"2025-02-14","close":3985.0},{"date":"2025-02-17","close":4170.0},{"date":"2025-02-18","close":4195.0},{"date":"2025-02-19","close":4165.0},{"date":"2025-02-20","close":4120.0},{"date":"2025-02-21","close":4115.0},{"date":"2025-02-24","close":4100.0},{"date":"2025-02-25","close":4040.0},{"date":"2025-02-26","close":4075.0},{"date":"2025-02-27","close":4030.0},{"date":"2025-02-28","close":3825.0},{"date":"2025-03-04","close":3920.0},{"date":"2025-03-05","close":3980.0},{"date":"2025-03-06","close":3965.0},{"date":"2025-03-07","close":3930.0},{"date":"2025-03-10","close":4070.0},{"date":"2025-03-11","close":3985.0},{"date":"2025-03-12","close":4275.0},{"date":"2025-03-13","close":4200.0},{"date":"2025-03-14","close":4105.0},{"date":"2025-03-17","close":4100.0},{"date":"2025-03-18","close":4220.0},{"date":"2025-03-19","close":4230.0},{"date":"2025-03-20","close":4185.0},{"date":"2025-03-21","close":4100.0},{"date":"2025-03-24","close":4280.0},{"date":"2025-03-25","close":4230.0},{"date":"2025-03-26","close":4170.0},{"date":"2025-03-27","close":4115.0},{"date":"2025-03-28","close":4035.0},{"date":"2025-03-31","close":3960.0},{"date":"2025-04-01","close":4150.0},{"date":"2025-04-02","close":4105.0},{"date":"2025-04-03","close":4005.0},{"date":"2025-04-04","close":4025.0},{"date":"2025-04-07","close":3790.0},{"date":"2025-04-08","close":3745.0},{"date":"2025-04-09","close":3665.0},{"date":"2025-04-10","close":3800.0},{"date":"2025-04-11","close":3795.0},{"date":"2025-04-14","close":3805.0},{"date":"2025-04-15","close":3830.0},{"date":"2025-04-16","close":3800.0},{"date":"2025-04-17","close":3805.0},{"date":"2025-04-18","close":3890.0},{"date":"2025-04-21","close":3945.0},{"date":"2025-04-22","close":3945.0},{"date":"2025-04-23","close":3945.0},{"date":"2025-04-24","close":3985.0},{"date":"2025-04-25","close":4010.0},{"date":"2025-04-28","close":3955.0},{"date":"2025-04-29","close":4045.0},{"date":"2025-04-30","close":4080.0},{"date":"2025-05-02","close":4035.0},{"date":"2025-05-07","close":3965.0},{"date":"2025-05-08","close":3970.0},{"date":"2025-05-09","close":3970.0},{"date":"2025-05-12","close":4080.0},{"date":"2025-05-13","close":4005.0},{"date":"2025-05-14","close":4370.0},{"date":"2025-05-15","close":4275.0},{"date":"2025-05-16","close":4250.0},{"date":"2025-05-19","close":4400.0},{"date":"2025-05-20","close":4425.0},{"date":"2025-05-21","close":4430.0},{"date":"2025-05-22","close":4250.0},{"date":"2025-05-23","close":4320.0},{"date":"2025-05-26","close":4510.0},{"date":"2025-05-27","close":4440.0},{"date":"2025-05-28","close":4425.0},{"date":"2025-05-29","close":4695.0},{"date":"2025-05-30","close":4580.0},{"date":"2025-06-02","close":4550.0},{"date":"2025-06-04","close":4850.0},{"date":"2025-06-05","close":4880.0},{"date":"2025-06-09","close":4845.0},{"date":"2025-06-10","close":4800.0},{"date":"2025-06-11","close":5160.0},{"date":"2025-06-12","close":5600.0},{"date":"2025-06-13","close":5510.0},{"date":"2025-06-16","close":5690.0},{"date":"2025-06-17","close":5780.0},{"date":"2025-06-18","close":5700.0},{"date":"2025-06-19","close":5710.0},{"date":"2025-06-20","close":5630.0},{"date":"2025-06-23","close":5650.0},{"date":"2025-06-24","close":5690.0},{"date":"2025-06-25","close":5810.0},{"date":"2025-06-26","close":5690.0},{"date":"2025-06-27","close":5700.0},{"date":"2025-06-30","close":5760.0},{"date":"2025-07-01","close":5840.0},{"date":"2025-07-02","close":5750.0},{"date":"2025-07-03","close":5690.0},{"date":"2025-07-04","close":5480.0},{"date":"2025-07-07","close":5520.0},{"date":"2025-07-08","close":5870.0},{"date":"2025-07-09","close":6100.0},{"date":"2025-07-10","close":7080.0},{"date":"2025-07-11","close":7510.0},{"date":"2025-07-14","close":7980.0},{"date":"2025-07-15","close":7690.0},{"date":"2025-07-16","close":7640.0},{"date":"2025-07-17","close":7370.0},{"date":"2025-07-18","close":7000.0},{"date":"2025-07-21","close":6850.0},{"date":"2025-07-22","close":6630.0},{"date":"2025-07-23","close":6500.0},{"date":"2025-07-24","close":6360.0},{"date":"2025-07-25","close":6330.0},{"date":"2025-07-28","close":6120.0},{"date":"2025-07-29","close":6120.0},{"date":"2025-07-30","close":6050.0},{"date":"2025-07-31","close":6020.0},{"date":"2025-08-01","close":5690.0},{"date":"2025-08-04","close":5790.0},{"date":"2025-08-05","close":5950.0},{"date":"2025-08-06","close":6020.0},{"date":"2025-08-07","close":6260.0},{"date":"2025-08-08","close":6090.0},{"date":"2025-08-11","close":5960.0},{"date":"2025-08-12","close":5930.0},{"date":"2025-08-13","close":5940.0},{"date":"2025-08-14","close":5760.0},{"date":"2025-08-18","close":5580.0},{"date":"2025-08-19","close":5440.0},{"date":"2025-08-20","close":5460.0},{"date":"2025-08-21","close":5470.0},{"date":"2025-08-22","close":5400.0},{"date":"2025-08-25","close":5380.0},{"date":"2025-08-26","close":5260.0},{"date":"2025-08-27","close":5300.0},{"date":"2025-08-28","close":5530.0},{"date":"2025-08-29","close":5690.0},{"date":"2025-09-01","close":5650.0},{"date":"2025-09-02","close":5670.0},{"date":"2025-09-03","close":5550.0},{"date":"2025-09-04","close":5470.0},{"date":"2025-09-05","close":5460.0},{"date":"2025-09-08","close":5470.0},{"date":"2025-09-09","close":5690.0},{"date":"2025-09-10","close":5850.0},{"date":"2025-09-11","close":5740.0},{"date":"2025-09-12","close":5880.0},{"date":"2025-09-15","close":6270.0},{"date":"2025-09-16","close":6350.0},{"date":"2025-09-17","close":6040.0},{"date":"2025-09-18","close":5970.0},{"date":"2025-09-19","close":5920.0},{"date":"2025-09-22","close":6010.0},{"date":"2025-09-23","close":5900.0},{"date":"2025-09-24","close":5780.0},{"date":"2025-09-25","close":5660.0},{"date":"2025-09-26","close":5550.0},{"date":"2025-09-29","close":5700.0},{"date":"2025-09-30","close":5610.0},{"date":"2025-10-01","close":5560.0},{"date":"2025-10-02","close":5720.0},{"date":"2025-10-10","close":5550.0},{"date":"2025-10-13","close":5420.0},{"date":"2025-10-14","close":5480.0},{"date":"2025-10-15","close":5580.0},{"date":"2025-10-16","close":5560.0},{"date":"2025-10-17","close":5320.0},{"date":"2025-10-20","close":5440.0},{"date":"2025-10-21","close":5440.0},{"date":"2025-10-22","close":5510.0},{"date":"2025-10-23","close":5410.0},{"date":"2025-10-24","close":5410.0},{"date":"2025-10-27","close":5460.0},{"date":"2025-10-28","close":5520.0},{"date":"2025-10-29","close":5530.0},{"date":"2025-10-30","close":5440.0},{"date":"2025-10-31","close":5420.0},{"date":"2025-11-03","close":5290.0},{"date":"2025-11-04","close":5320.0},{"date":"2025-11-05","close":5260.0},{"date":"2025-11-06","close":5990.0},{"date":"2025-11-07","close":5770.0},{"date":"2025-11-10","close":5920.0},{"date":"2025-11-11","close":5810.0},{"date":"2025-11-12","close":6060.0},{"date":"2025-11-13","close":5960.0},{"date":"2025-11-14","close":5680.0},{"date":"2025-11-17","close":5430.0},{"date":"2025-11-18","close":5190.0},{"date":"2025-11-19","close":5240.0},{"date":"2025-11-20","close":5300.0},{"date":"2025-11-21","close":5160.0},{"date":"2025-11-24","close":5100.0},{"date":"2025-11-25","close":5150.0},{"date":"2025-11-26","close":5290.0},{"date":"2025-11-27","close":5250.0},{"date":"2025-11-28","close":5250.0},{"date":"2025-12-01","close":5210.0},{"date":"2025-12-02","close":5420.0},{"date":"2025-12-03","close":5380.0},{"date":"2025-12-04","close":5310.0},{"date":"2025-12-05","close":5320.0},{"date":"2025-12-08","close":5240.0},{"date":"2025-12-09","close":5260.0},{"date":"2025-12-10","close":5190.0},{"date":"2025-12-11","close":5210.0},{"date":"2025-12-12","close":5370.0},{"date":"2025-12-15","close":5350.0},{"date":"2025-12-16","close":5250.0},{"date":"2025-12-17","close":5420.0},{"date":"2025-12-18","close":5380.0},{"date":"2025-12-19","close":5420.0},{"date":"2025-12-22","close":5540.0},{"date":"2025-12-23","close":5590.0},{"date":"2025-12-24","close":5610.0},{"date":"2025-12-26","close":5440.0},{"date":"2025-12-29","close":5440.0},{"date":"2025-12-30","close":5560.0},{"date":"2026-01-02","close":5500.0},{"date":"2026-01-05","close":5460.0},{"date":"2026-01-06","close":5630.0},{"date":"2026-01-07","close":5460.0},{"date":"2026-01-08","close":5290.0},{"date":"2026-01-09","close":5260.0},{"date":"2026-01-12","close":5240.0},{"date":"2026-01-13","close":5220.0},{"date":"2026-01-14","close":5440.0},{"date":"2026-01-15","close":5500.0},{"date":"2026-01-16","close":5720.0},{"date":"2026-01-19","close":5620.0},{"date":"2026-01-20","close":5690.0},{"date":"2026-01-21","close":5660.0},{"date":"2026-01-22","close":5600.0},{"date":"2026-01-23","close":5990.0},{"date":"2026-01-26","close":5880.0},{"date":"2026-01-27","close":5970.0},{"date":"2026-01-28","close":5960.0},{"date":"2026-01-29","close":6160.0},{"date":"2026-01-30","close":6080.0},{"date":"2026-02-02","close":5850.0},{"date":"2026-02-03","close":6300.0},{"date":"2026-02-04","close":6620.0},{"date":"2026-02-05","close":6390.0},{"date":"2026-02-06","close":6200.0},{"date":"2026-02-09","close":6380.0},{"date":"2026-02-10","close":7290.0},{"date":"2026-02-11","close":7320.0},{"date":"2026-02-12","close":7480.0},{"date":"2026-02-13","close":7560.0},{"date":"2026-02-19","close":7430.0},{"date":"2026-02-20","close":9300.0},{"date":"2026-02-23","close":8520.0},{"date":"2026-02-24","close":8050.0},{"date":"2026-02-25","close":7980.0},{"date":"2026-02-26","close":7970.0},{"date":"2026-02-27","close":7610.0},{"date":"2026-03-03","close":7230.0},{"date":"2026-03-04","close":6430.0},{"date":"2026-03-05","close":7060.0},{"date":"2026-03-06","close":7250.0},{"date":"2026-03-09","close":6940.0},{"date":"2026-03-10","close":7040.0},{"date":"2026-03-11","close":7110.0},{"date":"2026-03-12","close":7050.0},{"date":"2026-03-13","close":6920.0},{"date":"2026-03-16","close":6750.0},{"date":"2026-03-17","close":6970.0},{"date":"2026-03-18","close":7160.0},{"date":"2026-03-19","close":6830.0},{"date":"2026-03-20","close":7150.0},{"date":"2026-03-23","close":6710.0},{"date":"2026-03-24","close":6750.0},{"date":"2026-03-25","close":7100.0},{"date":"2026-03-26","close":6820.0},{"date":"2026-03-27","close":6770.0},{"date":"2026-03-30","close":6690.0},{"date":"2026-03-31","close":6370.0},{"date":"2026-04-01","close":6660.0},{"date":"2026-04-02","close":6300.0},{"date":"2026-04-03","close":6340.0},{"date":"2026-04-06","close":6300.0},{"date":"2026-04-07","close":6260.0},{"date":"2026-04-08","close":6570.0},{"date":"2026-04-09","close":6370.0},{"date":"2026-04-10","close":6590.0},{"date":"2026-04-13","close":6500.0},{"date":"2026-04-14","close":6610.0},{"date":"2026-04-15","close":6670.0},{"date":"2026-04-16","close":6870.0},{"date":"2026-04-17","close":6730.0},{"date":"2026-04-20","close":6670.0},{"date":"2026-04-21","close":6660.0},{"date":"2026-04-22","close":6610.0},{"date":"2026-04-23","close":6600.0},{"date":"2026-04-24","close":6710.0},{"date":"2026-04-27","close":6670.0},{"date":"2026-04-28","close":6760.0},{"date":"2026-04-29","close":6800.0},{"date":"2026-04-30","close":6620.0},{"date":"2026-05-04","close":6850.0},{"date":"2026-05-06","close":7090.0},{"date":"2026-05-07","close":6740.0},{"date":"2026-05-08","close":6630.0},{"date":"2026-05-11","close":6380.0},{"date":"2026-05-12","close":6380.0},{"date":"2026-05-13","close":6280.0},{"date":"2026-05-14","close":6850.0},{"date":"2026-05-15","close":6530.0},{"date":"2026-05-18","close":7120.0},{"date":"2026-05-19","close":7650.0},{"date":"2026-05-20","close":7280.0},{"date":"2026-05-21","close":7120.0},{"date":"2026-05-22","close":7190.0},{"date":"2026-05-26","close":7150.0},{"date":"2026-05-27","close":6780.0},{"date":"2026-05-28","close":6440.0},{"date":"2026-05-29","close":6320.0},{"date":"2026-06-01","close":6090.0},{"date":"2026-06-02","close":6100.0},{"date":"2026-06-04","close":6120.0},{"date":"2026-06-05","close":6000.0},{"date":"2026-06-08","close":5590.0},{"date":"2026-06-09","close":6450.0},{"date":"2026-06-10","close":6320.0},{"date":"2026-06-11","close":6250.0},{"date":"2026-06-12","close":6500.0},{"date":"2026-06-15","close":6720.0},{"date":"2026-06-16","close":7150.0},{"date":"2026-06-17","close":6950.0},{"date":"2026-06-18","close":6870.0},{"date":"2026-06-19","close":6750.0},{"date":"2026-06-22","close":6260.0},{"date":"2026-06-23","close":5920.0},{"date":"2026-06-24","close":5810.0},{"date":"2026-06-25","close":5990.0},{"date":"2026-06-26","close":5600.0},{"date":"2026-06-29","close":5980.0},{"date":"2026-06-30","close":5900.0},{"date":"2026-07-01","close":5760.0},{"date":"2026-07-02","close":5850.0},{"date":"2026-07-03","close":5880.0},{"date":"2026-07-06","close":5920.0},{"date":"2026-07-07","close":5780.0},{"date":"2026-07-08","close":5770.0},{"date":"2026-07-09","close":5600.0},{"date":"2026-07-10","close":6150.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":5750.0},{"date":"2026-07-15","close":5900.0},{"date":"2026-07-16","close":6090.0},{"date":"2026-07-20","close":5630.0},{"date":"2026-07-21","close":5550.0},{"date":"2026-07-22","close":5570.0},{"date":"2026-07-23","close":5770.0},{"date":"2026-07-24","close":5930.0},{"date":"2026-07-27","close":5870.0},{"date":"2026-07-28","close":5540.0},{"date":"2026-07-29","close":5270.0},{"date":"2026-07-30","close":5650.0},{"date":"2026-07-31","close":5660.0},{"date":"2026-08-03","close":5610.0},{"date":"2026-08-04","close":5760.0},{"date":"2026-08-05","close":5900.0},{"date":"2026-08-06","close":5930.0},{"date":"2026-08-07","close":5890.0},{"date":"2026-08-10","close":6030.0},{"date":"2026-08-11","close":6130.0},{"date":"2026-08-12","close":6200.0},{"date":"2026-08-13","close":6410.0},{"date":"2026-08-14","close":6990.0},{"date":"2026-08-18","close":7020.0},{"date":"2026-08-19","close":7300.0},{"date":"2026-08-20","close":7360.0},{"date":"2026-08-21","close":7350.0},{"date":"2026-08-24","close":7120.0},{"date":"2026-08-25","close":7490.0},{"date":"2026-08-26","close":7700.0},{"date":"2026-08-27","close":7730.0},{"date":"2026-08-28","close":8450.0},{"date":"2026-08-31","close":8410.0},{"date":"2026-09-01","close":8890.0},{"date":"2026-09-02","close":8580.0},{"date":"2026-09-03","close":8950.0},{"date":"2026-09-04","close":8420.0},{"date":"2026-09-07","close":8270.0},{"date":"2026-09-08","close":8150.0},{"date":"2026-09-09","close":7890.0},{"date":"2026-09-10","close":8380.0},{"date":"2026-09-11","close":8420.0},{"date":"2026-09-14","close":8560.0},{"date":"2026-09-15","close":8270.0},{"date":"2026-09-16","close":8170.0},{"date":"2026-09-17","close":8330.0},{"date":"2026-09-18","close":8100.0},{"date":"2026-09-21","close":8080.0},{"date":"2026-09-22","close":7770.0},{"date":"2026-09-23","close":7690.0},{"date":"2026-09-28","close":7890.0},{"date":"2026-09-29","close":7840.0},{"date":"2026-09-30","close":7360.0},{"date":"2026-10-01","close":7280.0},{"date":"2026-10-02","close":7380.0},{"date":"2026-10-06","close":7240.0},{"date":"2026-10-07","close":7340.0},{"date":"2026-10-08","close":7250.0},{"date":"2026-10-12","close":7120.0},{"date":"2026-10-13","close":7090.0},{"date":"2026-10-14","close":6360.0},{"date":"2026-10-15","close":6200.0},{"date":"2026-10-16","close":6430.0},{"date":"2026-10-19","close":6750.0},{"date":"2026-10-20","close":6350.0},{"date":"2026-10-21","close":6250.0},{"date":"2026-10-22","close":6200.0},{"date":"2026-10-23","close":6030.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-37788.0,"foreign_net":54149.0,"institution_net":-16361.0},{"date":"2026-10-21","retail_net":93262.0,"foreign_net":1313.0,"institution_net":-94575.0},{"date":"2026-10-20","retail_net":-37972.0,"foreign_net":57885.0,"institution_net":-19913.0},{"date":"2026-10-19","retail_net":43783.0,"foreign_net":-71084.0,"institution_net":27301.0},{"date":"2026-10-16","retail_net":255284.0,"foreign_net":-271577.0,"institution_net":16293.0},{"date":"2026-10-15","retail_net":10297.0,"foreign_net":-33961.0,"institution_net":23664.0},{"date":"2026-10-14","retail_net":270046.0,"foreign_net":-8136.0,"institution_net":-261910.0},{"date":"2026-10-13","retail_net":-67863.0,"foreign_net":30082.0,"institution_net":37781.0},{"date":"2026-10-12","retail_net":-142835.0,"foreign_net":75567.0,"institution_net":67268.0},{"date":"2026-10-08","retail_net":-14070.0,"foreign_net":-11423.0,"institution_net":25493.0},{"date":"2026-10-07","retail_net":12806.0,"foreign_net":-5430.0,"institution_net":-7376.0},{"date":"2026-10-06","retail_net":31486.0,"foreign_net":-35226.0,"institution_net":3740.0},{"date":"2026-10-02","retail_net":-48871.0,"foreign_net":-32432.0,"institution_net":81303.0},{"date":"2026-10-01","retail_net":-5716.0,"foreign_net":24939.0,"institution_net":-19223.0},{"date":"2026-09-30","retail_net":118044.0,"foreign_net":-82281.0,"institution_net":-35763.0},{"date":"2026-09-29","retail_net":-2485.0,"foreign_net":-166764.0,"institution_net":169249.0},{"date":"2026-09-28","retail_net":-67450.0,"foreign_net":142229.0,"institution_net":-74779.0},{"date":"2026-09-23","retail_net":-4267.0,"foreign_net":304137.0,"institution_net":-299870.0},{"date":"2026-09-22","retail_net":52031.0,"foreign_net":212367.0,"institution_net":-264398.0},{"date":"2026-09-21","retail_net":-77639.0,"foreign_net":51389.0,"institution_net":26250.0},{"date":"2026-09-18","retail_net":109105.0,"foreign_net":-38192.0,"institution_net":-70913.0},{"date":"2026-09-17","retail_net":-16731.0,"foreign_net":-50870.0,"institution_net":67601.0},{"date":"2026-09-16","retail_net":17171.0,"foreign_net":-1304.0,"institution_net":-15867.0},{"date":"2026-09-15","retail_net":-159819.0,"foreign_net":139605.0,"institution_net":20214.0},{"date":"2026-09-14","retail_net":-97947.0,"foreign_net":61801.0,"institution_net":36146.0},{"date":"2026-09-11","retail_net":-158297.0,"foreign_net":83260.0,"institution_net":75037.0},{"date":"2026-09-10","retail_net":-41973.0,"foreign_net":-39885.0,"institution_net":81858.0},{"date":"2026-09-09","retail_net":-67506.0,"foreign_net":118764.0,"institution_net":-51258.0},{"date":"2026-09-08","retail_net":-84182.0,"foreign_net":-40102.0,"institution_net":124284.0},{"date":"2026-09-07","retail_net":-89567.0,"foreign_net":76192.0,"institution_net":13375.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-37788.0,"foreign_net":54149.0,"institution_net":-16361.0},"d3":{"retail_net":17502.0,"foreign_net":113347.0,"institution_net":-130849.0},"d7":{"retail_net":596912.0,"foreign_net":-271411.0,"institution_net":-325501.0},"d14":{"retail_net":361849.0,"foreign_net":-225334.0,"institution_net":-136515.0},"d30":{"retail_net":-209663.0,"foreign_net":545012.0,"institution_net":-335349.0}},"analysis":"최근 5일 외국인 순매수 -22.93만, 기관 순매수 -8.73만. 30일 누적: 외국인 54.50만, 기관 -33.53만.","foreign_flow":-229314.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-87255.0},"insider_trades":[],"price_analysis":{"current":6110.0,"low_30d":6010.0,"support":6283.0,"high_30d":8740.0,"change_1d":-1.4,"change_7d":-8.9,"change_30d":-24.5,"resistance":8467.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.22,"per":2.37,"quarter":"2024-Q2"},{"pbr":0.22,"per":1.94,"quarter":"2024-Q3"},{"pbr":0.17,"per":1.49,"quarter":"2024-Q4"},{"pbr":0.18,"per":1.38,"quarter":"2025-Q1"},{"pbr":0.27,"per":2.33,"quarter":"2025-Q2"},{"pbr":0.27,"per":2.73,"quarter":"2025-Q3"},{"pbr":0.26,"per":2.22,"quarter":"2025-Q4"},{"pbr":0.28,"per":2.74,"quarter":"2026-Q1"},{"pbr":0.24,"per":2.39,"quarter":"2026-Q2"},{"pbr":0.23,"per":2.47,"quarter":"현재"}],"timeline":[{"close":4995.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5020.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4030.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3960.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5760.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5610.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5560.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6370.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.23,"pbr_5y_low":0.17,"per_5y_avg":2.18,"per_5y_low":1.38,"current_pbr":0.23,"current_per":2.47,"pbr_5y_high":0.28,"per_5y_high":2.74,"pbr_5y_median":0.24,"per_5y_median":2.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":77.8,"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":["RSI 28 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 5.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - PROPERTY & CASUALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 2.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":5.28,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.22,"per":2.37,"close":4995.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":1.94,"close":5020.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":1.49,"close":4030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.18,"per":1.38,"close":3960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":2.33,"close":5760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":2.73,"close":5610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":2.22,"close":5560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":2.74,"close":6370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":2.39,"close":5900.0,"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":"2.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":747.0,"pbr":null,"per":null,"roa":0.006118762244125338,"roe":0.03842511145534508,"revenue":1899119351000.0,"market_cap":null,"net_income":121174130000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":19803699697000.0,"total_equity":3153514080000.0,"profit_margin":0.06380543167873813,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":140773617000.0,"operating_margin":0.07412573460739803},{"eps":911.99,"pbr":0.38,"per":3.42,"roa":0.005326369797451938,"roe":0.03669236094498508,"revenue":1837879918000.0,"market_cap":771600000000.0,"net_income":106464244000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":19988143529000.0,"total_equity":2901537030000.0,"profit_margin":0.05792774759509615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":135869246000.0,"operating_margin":0.07392716176356849},{"eps":507.51,"pbr":null,"per":null,"roa":0.002891084757000985,"roe":0.021881721798209932,"revenue":1695074722000.0,"market_cap":null,"net_income":59246522000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":20492834690000.0,"total_equity":2707580443000.0,"profit_margin":0.03495215947182298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":86888713000.0,"operating_margin":0.05125951786802706},{"eps":305.85,"pbr":null,"per":null,"roa":0.0017230439364279806,"roe":0.013479654333524419,"revenue":1655957832000.0,"market_cap":null,"net_income":35705094000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":20722103044000.0,"total_equity":2648813769000.0,"profit_margin":0.021561596140933618,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":63858409000.0,"operating_margin":0.03856282313836117},{"eps":598.46,"pbr":null,"per":null,"roa":0.0033807546608913366,"roe":0.025958193547508408,"revenue":1602811751000.0,"market_cap":null,"net_income":69863877000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":20665172131000.0,"total_equity":2691399803000.0,"profit_margin":0.0435883234300046,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":105975848000.0,"operating_margin":0.0661187116539926},{"eps":1092.33,"pbr":null,"per":null,"roa":0.006070964863178933,"roe":0.04517199383166991,"revenue":1584742265337.0,"market_cap":null,"net_income":127517373809.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":21004465794623.0,"total_equity":2822929939382.0,"profit_margin":0.0804656861864431,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":172869560366.0,"operating_margin":0.10908370663619474},{"eps":55.12,"pbr":null,"per":null,"roa":0.0003243988692157038,"roe":0.002178800485841802,"revenue":1529153177049.0,"market_cap":null,"net_income":6434179265.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":19834160583099.0,"total_equity":2953083270731.0,"profit_margin":0.004207674784691516,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11167043914.0,"operating_margin":0.007302763439010378},{"eps":728.16,"pbr":null,"per":null,"roa":0.004339145865322474,"roe":0.02872200031773783,"revenue":1503821756856.0,"market_cap":null,"net_income":85004872038.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":19590231505546.0,"total_equity":2959573535883.0,"profit_margin":0.056525895871939916,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":120666325360.0,"operating_margin":0.08023977895643289},{"eps":994.13,"pbr":null,"per":null,"roa":0.006288777615420781,"roe":0.03938232342059618,"revenue":1465549608206.0,"market_cap":null,"net_income":116053588765.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":18454077383882.0,"total_equity":2946844642089.0,"profit_margin":0.07918775871876683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":148026455248.0,"operating_margin":0.1010040563752743},{"eps":929.21,"pbr":null,"per":null,"roa":0.006027354679620031,"roe":0.03518972229676282,"revenue":1448674568966.0,"market_cap":null,"net_income":108474808970.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":17997084083467.0,"total_equity":3082570759019.0,"profit_margin":0.07487865894368846,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":155875880164.0,"operating_margin":0.10759896218462461},{"eps":-58.5,"pbr":null,"per":null,"roa":-0.00037700757967180486,"roe":-0.0020412558986256887,"revenue":0.0,"market_cap":null,"net_income":-6829591740.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":18115263746011.0,"total_equity":3345779304103.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13148710295.0,"operating_margin":null},{"eps":247.0,"pbr":null,"per":null,"roa":0.0020891771788272857,"roe":0.010242716944087382,"revenue":1372659021786.0,"market_cap":null,"net_income":35865308041.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":17167193096151.0,"total_equity":3501542436131.0,"profit_margin":0.026128344673926943,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52490636338.0,"operating_margin":0.038240113170788154}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2111.84,"per":2.37,"date":"2024-06","close":4995.0,"source":"reported"},{"eps":2111.84,"per":2.68,"date":"2024-07","close":5650.0,"source":"reported"},{"eps":2111.84,"per":2.77,"date":"2024-08","close":5840.0,"source":"reported"},{"eps":2593.0,"per":1.94,"date":"2024-09","close":5020.0,"source":"reported"},{"eps":2593.0,"per":1.85,"date":"2024-10","close":4790.0,"source":"reported"},{"eps":2593.0,"per":1.69,"date":"2024-11","close":4375.0,"source":"reported"},{"eps":2706.62,"per":1.49,"date":"2024-12","close":4030.0,"source":"reported"},{"eps":2706.62,"per":1.5,"date":"2025-01","close":4065.0,"source":"reported"},{"eps":2706.62,"per":1.41,"date":"2025-02","close":3825.0,"source":"reported"},{"eps":2869.74,"per":1.38,"date":"2025-03","close":3960.0,"source":"reported"},{"eps":2869.74,"per":1.42,"date":"2025-04","close":4080.0,"source":"reported"},{"eps":2869.74,"per":1.6,"date":"2025-05","close":4580.0,"source":"reported"},{"eps":2474.07,"per":2.33,"date":"2025-06","close":5760.0,"source":"reported"},{"eps":2474.07,"per":2.43,"date":"2025-07","close":6020.0,"source":"reported"},{"eps":2474.07,"per":2.3,"date":"2025-08","close":5690.0,"source":"reported"},{"eps":2051.76,"per":2.73,"date":"2025-09","close":5610.0,"source":"reported"},{"eps":2051.76,"per":2.64,"date":"2025-10","close":5420.0,"source":"reported"},{"eps":2051.76,"per":2.56,"date":"2025-11","close":5250.0,"source":"reported"},{"eps":2504.15,"per":2.22,"date":"2025-12","close":5560.0,"source":"reported"},{"eps":2504.15,"per":2.43,"date":"2026-01","close":6080.0,"source":"reported"},{"eps":2504.15,"per":3.04,"date":"2026-02","close":7610.0,"source":"reported"},{"eps":2323.81,"per":2.74,"date":"2026-03","close":6370.0,"source":"reported"},{"eps":2323.81,"per":2.85,"date":"2026-04","close":6620.0,"source":"reported"},{"eps":2323.81,"per":2.72,"date":"2026-05","close":6320.0,"source":"reported"},{"eps":2472.35,"per":2.39,"date":"2026-06","close":5900.0,"source":"reported"},{"eps":2472.35,"per":2.29,"date":"2026-07","close":5660.0,"source":"reported"},{"eps":2472.35,"per":3.4,"date":"2026-08","close":8410.0,"source":"reported"},{"eps":2472.35,"per":2.98,"date":"2026-09","close":7360.0,"source":"reported"},{"eps":2472.35,"per":2.44,"date":"2026-10","close":6030.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.3,"std":0.54,"count":29,"current":2.44,"lower_1sd":1.75,"upper_1sd":2.84},"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":"한화손해보험","phase":"above-fold","symbol_resolved":true}