{"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":"2026-10-23T09:45:41.187616+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.5,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":28.6,"direction":"higher_better","percentile":74}],"summary":"매출 +14.5%","percentile":70},"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":15.0,"direction":null,"percentile":15},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 15","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.47,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.27,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":75.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.17,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.5x, 순차입금비율 -0.3x","percentile":83}},"signals":[],"summary":"유수홀딩스(000700)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1559.75억. 현재가 5,990원, 전일 대비 +1.4%, 30일 -7.8%. PER 4.4배 / ROE 2.5%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 2405.00, 기관 순매수 418.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.52%","value_pct":5.52},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.52},"catalysts":["RSI 15 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-112.47234821329221,"grade":"C","trend":"하락","atr_14":262.85714285714283,"rsi_14":14.953271028037392,"sma_20":6490.0,"sma_60":6458.0,"comment":"하락 추세, RSI 15","analysis":"RSI(14) 15.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-112.47)가 시그널선(-35.25)을 하회합니다(데드크로스). SMA20 6490, SMA60 6458 — 혼조세입니다. 볼린저밴드 6046~6934 (현재 위치 -6%).","bb_lower":6046.198242455035,"bb_upper":6933.801757544965,"macd_signal":-35.25196679904238},"change_pct":1.86,"chart_data":[{"date":"2024-10-23","open":4631,"high":4631,"low":4586,"close":4631,"volume":7797,"rsi_14":66.67,"sma_20":5189.0,"sma_60":5261.83,"sma_120":5424.42},{"date":"2024-10-24","open":4631,"high":4631,"low":4586,"close":4595,"volume":5723,"rsi_14":57.5,"sma_20":5186.5,"sma_60":5258.17,"sma_120":5421.92},{"date":"2024-10-25","open":4595,"high":4604,"low":4542,"close":4551,"volume":14791,"rsi_14":52.27,"sma_20":5181.0,"sma_60":5253.67,"sma_120":5419.17},{"date":"2024-10-28","open":4551,"high":4569,"low":4515,"close":4551,"volume":18022,"rsi_14":48.78,"sma_20":5176.0,"sma_60":5249.5,"sma_120":5415.92},{"date":"2024-10-29","open":4551,"high":4560,"low":4515,"close":4551,"volume":13482,"rsi_14":50.0,"sma_20":5171.0,"sma_60":5245.17,"sma_120":5411.83},{"date":"2024-10-30","open":4551,"high":4569,"low":4542,"close":4542,"volume":7117,"rsi_14":47.5,"sma_20":5166.5,"sma_60":5240.5,"sma_120":5407.42},{"date":"2024-10-31","open":4542,"high":4569,"low":4480,"close":4551,"volume":24990,"rsi_14":46.15,"sma_20":5168.5,"sma_60":5236.0,"sma_120":5403.08},{"date":"2024-11-01","open":4542,"high":4631,"low":4524,"close":4560,"volume":13730,"rsi_14":44.74,"sma_20":5169.5,"sma_60":5231.33,"sma_120":5398.75},{"date":"2024-11-04","open":4551,"high":4560,"low":4497,"close":4560,"volume":18613,"rsi_14":30.0,"sma_20":5171.0,"sma_60":5226.17,"sma_120":5393.67},{"date":"2024-11-05","open":4542,"high":4560,"low":4524,"close":4551,"volume":10156,"rsi_14":8.33,"sma_20":5170.5,"sma_60":5221.83,"sma_120":5388.42},{"date":"2024-11-06","open":4560,"high":4577,"low":4453,"close":4515,"volume":33854,"rsi_14":9.52,"sma_20":5168.5,"sma_60":5220.67,"sma_120":5383.25},{"date":"2024-11-07","open":4551,"high":4551,"low":4489,"close":4551,"volume":19001,"rsi_14":26.09,"sma_20":5168.0,"sma_60":5218.0,"sma_120":5378.42},{"date":"2024-11-08","open":4551,"high":4569,"low":4489,"close":4533,"volume":33775,"rsi_14":24.0,"sma_20":5165.5,"sma_60":5215.5,"sma_120":5373.58},{"date":"2024-11-11","open":4533,"high":4533,"low":4471,"close":4497,"volume":18137,"rsi_14":22.22,"sma_20":5160.0,"sma_60":5212.33,"sma_120":5368.75},{"date":"2024-11-12","open":4497,"high":4497,"low":4444,"close":4471,"volume":17168,"rsi_14":20.0,"sma_20":5149.0,"sma_60":5207.67,"sma_120":5364.25},{"date":"2024-11-13","open":4444,"high":4480,"low":4404,"close":4462,"volume":21117,"rsi_14":22.22,"sma_20":5134.0,"sma_60":5202.83,"sma_120":5359.67},{"date":"2024-11-14","open":4462,"high":4489,"low":4417,"close":4471,"volume":10659,"rsi_14":30.43,"sma_20":5123.0,"sma_60":5198.17,"sma_120":5355.08},{"date":"2024-11-15","open":4426,"high":4480,"low":4426,"close":4471,"volume":7809,"rsi_14":30.43,"sma_20":5113.0,"sma_60":5193.5,"sma_120":5350.08},{"date":"2024-11-18","open":4444,"high":4533,"low":4444,"close":4515,"volume":3497,"rsi_14":42.86,"sma_20":5105.5,"sma_60":5189.33,"sma_120":5345.5},{"date":"2024-11-19","open":4515,"high":4533,"low":4497,"close":4533,"volume":3958,"rsi_14":48.28,"sma_20":5100.0,"sma_60":5185.5,"sma_120":5340.83},{"date":"2024-11-20","open":4542,"high":4577,"low":4542,"close":4560,"volume":4021,"rsi_14":51.61,"sma_20":5096.0,"sma_60":5181.83,"sma_120":5336.83},{"date":"2024-11-21","open":4569,"high":4595,"low":4551,"close":4595,"volume":10411,"rsi_14":55.88,"sma_20":5096.0,"sma_60":5178.5,"sma_120":5333.17},{"date":"2024-11-22","open":4560,"high":4622,"low":4542,"close":4595,"volume":5227,"rsi_14":55.88,"sma_20":5098.5,"sma_60":5175.33,"sma_120":5329.75},{"date":"2024-11-25","open":4586,"high":4631,"low":4586,"close":4595,"volume":13387,"rsi_14":57.58,"sma_20":5101.0,"sma_60":5172.0,"sma_120":5326.08},{"date":"2024-11-26","open":4622,"high":4631,"low":4595,"close":4613,"volume":2690,"rsi_14":67.74,"sma_20":5104.5,"sma_60":5170.0,"sma_120":5322.75},{"date":"2024-11-27","open":4631,"high":4640,"low":4542,"close":4542,"volume":12245,"rsi_14":48.57,"sma_20":5104.5,"sma_60":5167.17,"sma_120":5318.0},{"date":"2024-11-28","open":4551,"high":4595,"low":4524,"close":4586,"volume":16033,"rsi_14":57.89,"sma_20":5106.5,"sma_60":5165.17,"sma_120":5313.58},{"date":"2024-11-29","open":4586,"high":4613,"low":4533,"close":4586,"volume":7239,"rsi_14":64.71,"sma_20":5108.0,"sma_60":5163.33,"sma_120":5309.5},{"date":"2024-12-02","open":4542,"high":4649,"low":4542,"close":4604,"volume":9966,"rsi_14":72.73,"sma_20":5110.5,"sma_60":5161.5,"sma_120":5305.17},{"date":"2024-12-03","open":4604,"high":4649,"low":4569,"close":4604,"volume":13977,"rsi_14":75.0,"sma_20":5113.5,"sma_60":5160.17,"sma_120":5300.92},{"date":"2024-12-04","open":4560,"high":4595,"low":4560,"close":4577,"volume":6580,"rsi_14":67.65,"sma_20":5117.0,"sma_60":5158.5,"sma_120":5296.58},{"date":"2024-12-05","open":4577,"high":4604,"low":4533,"close":4551,"volume":23317,"rsi_14":62.16,"sma_20":5117.0,"sma_60":5158.0,"sma_120":5291.92},{"date":"2024-12-06","open":4551,"high":4622,"low":4489,"close":4586,"volume":31785,"rsi_14":61.11,"sma_20":5120.0,"sma_60":5157.33,"sma_120":5287.75},{"date":"2024-12-09","open":4586,"high":4586,"low":4471,"close":4515,"volume":40602,"rsi_14":47.62,"sma_20":5121.0,"sma_60":5154.67,"sma_120":5283.0},{"date":"2024-12-10","open":4515,"high":4613,"low":4515,"close":4604,"volume":14441,"rsi_14":55.1,"sma_20":5128.5,"sma_60":5153.5,"sma_120":5279.17},{"date":"2024-12-11","open":4613,"high":4684,"low":4577,"close":4684,"volume":30671,"rsi_14":59.26,"sma_20":5141.0,"sma_60":5153.83,"sma_120":5276.25},{"date":"2024-12-12","open":4684,"high":4800,"low":4666,"close":4737,"volume":34782,"rsi_14":63.33,"sma_20":5156.0,"sma_60":5156.0,"sma_120":5273.75},{"date":"2024-12-13","open":4693,"high":4755,"low":4693,"close":4737,"volume":20737,"rsi_14":63.33,"sma_20":5171.0,"sma_60":5157.67,"sma_120":5271.42},{"date":"2024-12-16","open":4737,"high":4773,"low":4729,"close":4764,"volume":13621,"rsi_14":63.93,"sma_20":5185.0,"sma_60":5159.5,"sma_120":5269.33},{"date":"2024-12-17","open":4773,"high":4773,"low":4720,"close":4746,"volume":16552,"rsi_14":70.91,"sma_20":5197.0,"sma_60":5162.17,"sma_120":5267.08},{"date":"2024-12-18","open":4773,"high":4782,"low":4729,"close":4764,"volume":11836,"rsi_14":69.23,"sma_20":5208.5,"sma_60":5164.5,"sma_120":5265.42},{"date":"2024-12-19","open":4746,"high":4755,"low":4702,"close":4746,"volume":13518,"rsi_14":66.67,"sma_20":5217.0,"sma_60":5166.5,"sma_120":5263.58},{"date":"2024-12-20","open":4711,"high":4746,"low":4684,"close":4737,"volume":13474,"rsi_14":64.15,"sma_20":5225.0,"sma_60":5168.17,"sma_120":5261.42},{"date":"2024-12-23","open":4737,"high":4817,"low":4720,"close":4817,"volume":30736,"rsi_14":69.35,"sma_20":5237.5,"sma_60":5171.5,"sma_120":5259.75},{"date":"2024-12-24","open":4817,"high":4835,"low":4773,"close":4800,"volume":27875,"rsi_14":70.49,"sma_20":5248.0,"sma_60":5174.5,"sma_120":5257.75},{"date":"2024-12-26","open":4800,"high":4835,"low":4773,"close":4800,"volume":40812,"rsi_14":74.14,"sma_20":5262.5,"sma_60":5177.83,"sma_120":5256.33},{"date":"2024-12-27","open":4720,"high":4773,"low":4711,"close":4746,"volume":20756,"rsi_14":65.0,"sma_20":5271.5,"sma_60":5182.17,"sma_120":5254.75},{"date":"2024-12-30","open":4764,"high":4764,"low":4702,"close":4737,"volume":6223,"rsi_14":73.58,"sma_20":5280.0,"sma_60":5185.83,"sma_120":5253.08},{"date":"2025-01-02","open":4737,"high":4755,"low":4702,"close":4729,"volume":25267,"rsi_14":65.91,"sma_20":5287.0,"sma_60":5189.5,"sma_120":5251.67},{"date":"2025-01-03","open":4657,"high":4773,"low":4657,"close":4729,"volume":10401,"rsi_14":57.14,"sma_20":5294.0,"sma_60":5192.67,"sma_120":5250.25},{"date":"2025-01-06","open":4729,"high":4791,"low":4720,"close":4764,"volume":5569,"rsi_14":54.55,"sma_20":5304.5,"sma_60":5196.67,"sma_120":5249.5},{"date":"2025-01-07","open":4782,"high":4791,"low":4737,"close":4764,"volume":8077,"rsi_14":54.55,"sma_20":5316.5,"sma_60":5200.5,"sma_120":5248.75},{"date":"2025-01-08","open":4764,"high":4764,"low":4729,"close":4746,"volume":1979,"rsi_14":46.88,"sma_20":5325.5,"sma_60":5203.67,"sma_120":5247.92},{"date":"2025-01-09","open":4729,"high":4773,"low":4702,"close":4764,"volume":9089,"rsi_14":53.12,"sma_20":5339.5,"sma_60":5206.83,"sma_120":5246.92},{"date":"2025-01-10","open":4764,"high":4782,"low":4737,"close":4773,"volume":3956,"rsi_14":51.61,"sma_20":5349.0,"sma_60":5208.83,"sma_120":5245.92},{"date":"2025-01-13","open":4773,"high":4782,"low":4720,"close":4746,"volume":2646,"rsi_14":50.0,"sma_20":5352.5,"sma_60":5209.17,"sma_120":5244.58},{"date":"2025-01-14","open":4684,"high":4782,"low":4631,"close":4746,"volume":26060,"rsi_14":51.61,"sma_20":5353.0,"sma_60":5210.67,"sma_120":5243.25},{"date":"2025-01-15","open":4773,"high":4773,"low":4702,"close":4755,"volume":5041,"rsi_14":34.78,"sma_20":5354.0,"sma_60":5212.67,"sma_120":5242.5},{"date":"2025-01-16","open":4773,"high":4773,"low":4684,"close":4746,"volume":5540,"rsi_14":36.36,"sma_20":5353.0,"sma_60":5214.5,"sma_120":5241.25},{"date":"2025-01-17","open":4746,"high":4773,"low":4684,"close":4720,"volume":2046,"rsi_14":32.0,"sma_20":5351.5,"sma_60":5216.17,"sma_120":5240.58},{"date":"2025-01-20","open":4711,"high":4755,"low":4657,"close":4684,"volume":6485,"rsi_14":34.78,"sma_20":5347.0,"sma_60":5217.17,"sma_120":5239.5},{"date":"2025-01-21","open":4684,"high":4711,"low":4666,"close":4684,"volume":2826,"rsi_14":36.36,"sma_20":5343.5,"sma_60":5218.83,"sma_120":5238.5},{"date":"2025-01-22","open":4684,"high":4720,"low":4666,"close":4720,"volume":4906,"rsi_14":48.0,"sma_20":5342.5,"sma_60":5222.0,"sma_120":5237.83},{"date":"2025-01-23","open":4720,"high":4737,"low":4666,"close":4720,"volume":13914,"rsi_14":48.0,"sma_20":5337.0,"sma_60":5225.17,"sma_120":5237.33},{"date":"2025-01-24","open":4711,"high":4764,"low":4693,"close":4720,"volume":2435,"rsi_14":38.1,"sma_20":5332.5,"sma_60":5228.33,"sma_120":5236.75},{"date":"2025-01-31","open":4711,"high":4755,"low":4684,"close":4720,"volume":2498,"rsi_14":38.1,"sma_20":5328.0,"sma_60":5231.67,"sma_120":5236.08},{"date":"2025-02-03","open":4720,"high":4746,"low":4666,"close":4693,"volume":11389,"rsi_14":36.36,"sma_20":5325.0,"sma_60":5234.33,"sma_120":5235.17},{"date":"2025-02-04","open":4702,"high":4720,"low":4684,"close":4702,"volume":2836,"rsi_14":33.33,"sma_20":5323.0,"sma_60":5237.0,"sma_120":5234.17},{"date":"2025-02-05","open":4702,"high":4755,"low":4684,"close":4702,"volume":4633,"rsi_14":30.0,"sma_20":5321.5,"sma_60":5239.67,"sma_120":5232.92},{"date":"2025-02-06","open":4729,"high":4729,"low":4666,"close":4711,"volume":9955,"rsi_14":38.89,"sma_20":5320.5,"sma_60":5242.67,"sma_120":5232.25},{"date":"2025-02-07","open":4684,"high":4729,"low":4675,"close":4729,"volume":9092,"rsi_14":45.0,"sma_20":5318.5,"sma_60":5246.67,"sma_120":5233.67},{"date":"2025-02-10","open":4729,"high":4729,"low":4675,"close":4684,"volume":9399,"rsi_14":33.33,"sma_20":5314.0,"sma_60":5249.17,"sma_120":5233.58},{"date":"2025-02-11","open":4711,"high":4711,"low":4666,"close":4702,"volume":10174,"rsi_14":40.0,"sma_20":5311.5,"sma_60":5252.33,"sma_120":5233.92},{"date":"2025-02-12","open":4702,"high":4720,"low":4666,"close":4684,"volume":14549,"rsi_14":41.67,"sma_20":5307.0,"sma_60":5255.83,"sma_120":5234.08},{"date":"2025-02-13","open":4684,"high":4711,"low":4675,"close":4684,"volume":13771,"rsi_14":50.0,"sma_20":5302.0,"sma_60":5259.83,"sma_120":5233.75},{"date":"2025-02-14","open":4684,"high":4702,"low":4675,"close":4684,"volume":7285,"rsi_14":50.0,"sma_20":5298.5,"sma_60":5264.0,"sma_120":5233.42},{"date":"2025-02-17","open":4702,"high":4809,"low":4684,"close":4782,"volume":22160,"rsi_14":62.96,"sma_20":5300.5,"sma_60":5269.83,"sma_120":5234.0},{"date":"2025-02-18","open":4782,"high":4800,"low":4746,"close":4800,"volume":6938,"rsi_14":65.52,"sma_20":5303.0,"sma_60":5276.0,"sma_120":5234.75},{"date":"2025-02-19","open":4800,"high":4800,"low":4764,"close":4800,"volume":11013,"rsi_14":65.52,"sma_20":5306.0,"sma_60":5281.33,"sma_120":5235.33},{"date":"2025-02-20","open":4800,"high":4826,"low":4764,"close":4800,"volume":13636,"rsi_14":65.52,"sma_20":5310.5,"sma_60":5286.33,"sma_120":5235.92},{"date":"2025-02-21","open":4800,"high":4862,"low":4800,"close":4844,"volume":23541,"rsi_14":77.42,"sma_20":5319.5,"sma_60":5291.67,"sma_120":5236.75},{"date":"2025-02-24","open":4844,"high":4889,"low":4791,"close":4862,"volume":34180,"rsi_14":78.12,"sma_20":5329.5,"sma_60":5296.67,"sma_120":5237.58},{"date":"2025-02-25","open":4853,"high":4862,"low":4791,"close":4826,"volume":21276,"rsi_14":69.44,"sma_20":5335.5,"sma_60":5301.0,"sma_120":5238.17},{"date":"2025-02-26","open":4826,"high":4844,"low":4809,"close":4844,"volume":9279,"rsi_14":70.27,"sma_20":5342.5,"sma_60":5305.67,"sma_120":5238.83},{"date":"2025-02-27","open":4809,"high":4844,"low":4755,"close":4826,"volume":17341,"rsi_14":64.86,"sma_20":5348.5,"sma_60":5309.67,"sma_120":5239.83},{"date":"2025-02-28","open":4800,"high":4853,"low":4782,"close":4817,"volume":18477,"rsi_14":72.73,"sma_20":5354.0,"sma_60":5314.83,"sma_120":5241.0},{"date":"2025-03-04","open":4800,"high":4835,"low":4764,"close":4835,"volume":8838,"rsi_14":72.73,"sma_20":5362.0,"sma_60":5319.5,"sma_120":5242.33},{"date":"2025-03-05","open":4809,"high":4871,"low":4809,"close":4862,"volume":16697,"rsi_14":79.41,"sma_20":5371.0,"sma_60":5324.67,"sma_120":5244.0},{"date":"2025-03-06","open":4817,"high":4880,"low":4817,"close":4871,"volume":14232,"rsi_14":80.0,"sma_20":5380.5,"sma_60":5329.67,"sma_120":5245.58},{"date":"2025-03-07","open":4844,"high":4897,"low":4844,"close":4871,"volume":13379,"rsi_14":80.0,"sma_20":5389.5,"sma_60":5334.67,"sma_120":5247.42},{"date":"2025-03-10","open":4915,"high":4915,"low":4862,"close":4862,"volume":19898},{"date":"2025-03-11","open":4853,"high":4871,"low":4826,"close":4862,"volume":10641},{"date":"2025-03-12","open":4889,"high":4889,"low":4844,"close":4871,"volume":9363},{"date":"2025-03-13","open":4871,"high":4889,"low":4853,"close":4880,"volume":14339},{"date":"2025-03-14","open":4880,"high":4889,"low":4835,"close":4871,"volume":35718},{"date":"2025-03-17","open":4871,"high":4906,"low":4853,"close":4880,"volume":13377},{"date":"2025-03-18","open":4880,"high":4897,"low":4853,"close":4862,"volume":14508},{"date":"2025-03-19","open":4889,"high":4897,"low":4782,"close":4853,"volume":11642},{"date":"2025-03-20","open":4853,"high":4889,"low":4853,"close":4871,"volume":5730},{"date":"2025-03-21","open":4871,"high":4906,"low":4844,"close":4889,"volume":5902},{"date":"2025-03-24","open":4915,"high":4915,"low":4844,"close":4880,"volume":15791},{"date":"2025-03-25","open":4880,"high":4915,"low":4853,"close":4906,"volume":16684},{"date":"2025-03-26","open":4924,"high":5022,"low":4889,"close":4969,"volume":51515},{"date":"2025-03-27","open":4960,"high":4969,"low":4880,"close":4969,"volume":18217},{"date":"2025-03-28","open":4942,"high":4969,"low":4889,"close":4942,"volume":50235},{"date":"2025-03-31","open":4942,"high":4942,"low":4826,"close":4906,"volume":46182},{"date":"2025-04-01","open":4889,"high":5022,"low":4889,"close":5022,"volume":119572},{"date":"2025-04-02","open":5126,"high":5155,"low":5041,"close":5088,"volume":58732},{"date":"2025-04-03","open":5050,"high":5088,"low":5022,"close":5088,"volume":27921},{"date":"2025-04-04","open":5050,"high":5088,"low":5003,"close":5012,"volume":10005},{"date":"2025-04-07","open":5022,"high":5022,"low":4889,"close":4908,"volume":19384},{"date":"2025-04-08","open":4918,"high":4984,"low":4899,"close":4908,"volume":21415},{"date":"2025-04-09","open":4880,"high":4927,"low":4870,"close":4899,"volume":15212},{"date":"2025-04-10","open":5003,"high":5022,"low":4937,"close":4993,"volume":22404},{"date":"2025-04-11","open":4993,"high":5041,"low":4975,"close":5031,"volume":13759},{"date":"2025-04-14","open":5031,"high":5126,"low":5031,"close":5117,"volume":26483},{"date":"2025-04-15","open":5117,"high":5136,"low":5060,"close":5136,"volume":14949},{"date":"2025-04-16","open":5136,"high":5173,"low":5117,"close":5173,"volume":13178},{"date":"2025-04-17","open":5173,"high":5202,"low":5155,"close":5183,"volume":26779},{"date":"2025-04-18","open":5202,"high":5202,"low":5155,"close":5183,"volume":18794},{"date":"2025-04-21","open":5211,"high":5249,"low":5183,"close":5240,"volume":28319},{"date":"2025-04-22","open":5240,"high":5297,"low":5202,"close":5211,"volume":58216},{"date":"2025-04-23","open":5230,"high":5287,"low":5211,"close":5278,"volume":15287},{"date":"2025-04-24","open":5259,"high":5287,"low":5164,"close":5278,"volume":19609},{"date":"2025-04-25","open":5278,"high":5297,"low":5249,"close":5287,"volume":8154},{"date":"2025-04-28","open":5287,"high":5306,"low":5268,"close":5297,"volume":14772},{"date":"2025-04-29","open":5287,"high":5306,"low":5230,"close":5287,"volume":12946},{"date":"2025-04-30","open":5287,"high":5297,"low":5240,"close":5249,"volume":6015},{"date":"2025-05-02","open":5249,"high":5268,"low":5211,"close":5268,"volume":9442},{"date":"2025-05-07","open":5268,"high":5268,"low":5126,"close":5136,"volume":20967},{"date":"2025-05-08","open":5136,"high":5221,"low":5107,"close":5221,"volume":7558},{"date":"2025-05-09","open":5221,"high":5221,"low":5164,"close":5221,"volume":18740},{"date":"2025-05-12","open":5268,"high":5268,"low":5164,"close":5211,"volume":19161},{"date":"2025-05-13","open":5240,"high":5240,"low":5192,"close":5211,"volume":6107},{"date":"2025-05-14","open":5211,"high":5221,"low":5155,"close":5164,"volume":18600},{"date":"2025-05-15","open":5183,"high":5202,"low":5117,"close":5192,"volume":17361},{"date":"2025-05-16","open":5192,"high":5192,"low":5136,"close":5192,"volume":15318},{"date":"2025-05-19","open":5240,"high":5240,"low":5131,"close":5173,"volume":28680},{"date":"2025-05-20","open":5211,"high":5259,"low":5145,"close":5211,"volume":20771},{"date":"2025-05-21","open":5230,"high":5287,"low":5173,"close":5287,"volume":24428},{"date":"2025-05-22","open":5297,"high":5382,"low":5259,"close":5372,"volume":47045},{"date":"2025-05-23","open":5372,"high":5401,"low":5354,"close":5401,"volume":28551},{"date":"2025-05-26","open":5401,"high":5638,"low":5391,"close":5628,"volume":96646},{"date":"2025-05-27","open":5628,"high":5666,"low":5553,"close":5619,"volume":24843},{"date":"2025-05-28","open":5666,"high":5666,"low":5600,"close":5657,"volume":23137},{"date":"2025-05-29","open":5666,"high":5799,"low":5600,"close":5780,"volume":52580},{"date":"2025-05-30","open":5789,"high":5799,"low":5666,"close":5733,"volume":30131},{"date":"2025-06-02","open":5723,"high":5770,"low":5666,"close":5676,"volume":20740},{"date":"2025-06-04","open":5676,"high":5865,"low":5666,"close":5846,"volume":84709},{"date":"2025-06-05","open":5875,"high":6083,"low":5865,"close":5998,"volume":53016},{"date":"2025-06-09","open":5988,"high":6102,"low":5950,"close":5969,"volume":37555},{"date":"2025-06-10","open":6007,"high":6007,"low":5770,"close":5780,"volume":31708},{"date":"2025-06-11","open":5865,"high":5950,"low":5780,"close":5808,"volume":22337},{"date":"2025-06-12","open":5903,"high":5903,"low":5723,"close":5742,"volume":18169},{"date":"2025-06-13","open":5761,"high":5818,"low":5704,"close":5751,"volume":23716},{"date":"2025-06-16","open":5751,"high":5913,"low":5742,"close":5856,"volume":31141},{"date":"2025-06-17","open":5856,"high":5903,"low":5733,"close":5751,"volume":23610},{"date":"2025-06-18","open":5751,"high":5875,"low":5751,"close":5827,"volume":25418},{"date":"2025-06-19","open":5865,"high":5903,"low":5742,"close":5780,"volume":24357},{"date":"2025-06-20","open":5723,"high":5856,"low":5723,"close":5751,"volume":26720},{"date":"2025-06-23","open":5751,"high":5875,"low":5666,"close":5685,"volume":34070},{"date":"2025-06-24","open":5789,"high":5789,"low":5657,"close":5733,"volume":15469},{"date":"2025-06-25","open":5733,"high":5780,"low":5666,"close":5723,"volume":18792},{"date":"2025-06-26","open":5695,"high":5733,"low":5571,"close":5590,"volume":49389},{"date":"2025-06-27","open":5571,"high":5666,"low":5571,"close":5609,"volume":12054},{"date":"2025-06-30","open":5571,"high":5676,"low":5571,"close":5657,"volume":11562},{"date":"2025-07-01","open":5657,"high":5884,"low":5647,"close":5846,"volume":82999},{"date":"2025-07-02","open":5875,"high":5960,"low":5761,"close":5941,"volume":54265},{"date":"2025-07-03","open":5903,"high":6007,"low":5903,"close":5941,"volume":25095},{"date":"2025-07-04","open":5932,"high":6007,"low":5789,"close":5827,"volume":27854},{"date":"2025-07-07","open":5903,"high":5903,"low":5761,"close":5875,"volume":32878},{"date":"2025-07-08","open":5875,"high":5941,"low":5818,"close":5894,"volume":42374},{"date":"2025-07-09","open":5894,"high":6055,"low":5894,"close":6026,"volume":22764},{"date":"2025-07-10","open":6026,"high":6206,"low":5988,"close":6074,"volume":55441},{"date":"2025-07-11","open":6168,"high":6168,"low":5998,"close":6064,"volume":30032},{"date":"2025-07-14","open":6112,"high":6178,"low":5998,"close":6159,"volume":37162},{"date":"2025-07-15","open":6159,"high":6197,"low":5894,"close":5998,"volume":64067},{"date":"2025-07-16","open":5998,"high":5998,"low":5932,"close":5988,"volume":24901},{"date":"2025-07-17","open":5988,"high":5988,"low":5884,"close":5960,"volume":16133},{"date":"2025-07-18","open":5960,"high":5960,"low":5884,"close":5941,"volume":23186},{"date":"2025-07-21","open":5941,"high":6007,"low":5856,"close":5884,"volume":12072},{"date":"2025-07-22","open":5950,"high":5950,"low":5818,"close":5856,"volume":9784},{"date":"2025-07-23","open":5903,"high":5903,"low":5733,"close":5799,"volume":21684},{"date":"2025-07-24","open":5799,"high":5837,"low":5733,"close":5780,"volume":25594},{"date":"2025-07-25","open":5780,"high":5837,"low":5733,"close":5780,"volume":19543},{"date":"2025-07-28","open":5742,"high":5751,"low":5505,"close":5600,"volume":42797},{"date":"2025-07-29","open":5553,"high":5657,"low":5515,"close":5609,"volume":32301},{"date":"2025-07-30","open":5609,"high":5666,"low":5581,"close":5638,"volume":23857},{"date":"2025-07-31","open":5638,"high":5685,"low":5562,"close":5590,"volume":41737},{"date":"2025-08-01","open":5647,"high":5647,"low":5439,"close":5448,"volume":52212},{"date":"2025-08-04","open":5448,"high":5553,"low":5420,"close":5543,"volume":15939},{"date":"2025-08-05","open":5543,"high":5704,"low":5543,"close":5676,"volume":36613},{"date":"2025-08-06","open":5676,"high":5799,"low":5666,"close":5666,"volume":23541},{"date":"2025-08-07","open":5799,"high":5799,"low":5638,"close":5714,"volume":17242},{"date":"2025-08-08","open":5714,"high":5751,"low":5628,"close":5638,"volume":10428},{"date":"2025-08-11","open":5676,"high":5676,"low":5581,"close":5590,"volume":13316},{"date":"2025-08-12","open":5590,"high":5723,"low":5562,"close":5647,"volume":21289},{"date":"2025-08-13","open":5676,"high":5695,"low":5581,"close":5581,"volume":8723},{"date":"2025-08-14","open":5628,"high":5638,"low":5477,"close":5515,"volume":43439},{"date":"2025-08-18","open":5467,"high":5515,"low":5382,"close":5448,"volume":13868},{"date":"2025-08-19","open":5467,"high":5581,"low":5439,"close":5524,"volume":21294},{"date":"2025-08-20","open":5534,"high":5534,"low":5410,"close":5515,"volume":14894},{"date":"2025-08-21","open":5515,"high":5609,"low":5467,"close":5534,"volume":19575},{"date":"2025-08-22","open":5505,"high":5628,"low":5505,"close":5534,"volume":5369},{"date":"2025-08-25","open":5534,"high":5609,"low":5524,"close":5524,"volume":3936},{"date":"2025-08-26","open":5609,"high":5609,"low":5467,"close":5477,"volume":4433},{"date":"2025-08-27","open":5477,"high":5477,"low":5448,"close":5477,"volume":2846},{"date":"2025-08-28","open":5477,"high":5571,"low":5410,"close":5448,"volume":23679},{"date":"2025-08-29","open":5486,"high":5524,"low":5439,"close":5477,"volume":10949},{"date":"2025-09-01","open":5496,"high":5515,"low":5429,"close":5496,"volume":3407},{"date":"2025-09-02","open":5562,"high":5562,"low":5420,"close":5439,"volume":5457},{"date":"2025-09-03","open":5448,"high":5467,"low":5420,"close":5429,"volume":2899},{"date":"2025-09-04","open":5429,"high":5609,"low":5420,"close":5429,"volume":4435},{"date":"2025-09-05","open":5429,"high":5562,"low":5429,"close":5429,"volume":7234},{"date":"2025-09-08","open":5429,"high":5534,"low":5420,"close":5429,"volume":13323},{"date":"2025-09-09","open":5429,"high":5467,"low":5391,"close":5429,"volume":26108},{"date":"2025-09-10","open":5401,"high":5486,"low":5401,"close":5467,"volume":23378},{"date":"2025-09-11","open":5467,"high":5496,"low":5429,"close":5458,"volume":11194},{"date":"2025-09-12","open":5458,"high":5496,"low":5420,"close":5458,"volume":35263},{"date":"2025-09-15","open":5458,"high":5581,"low":5439,"close":5581,"volume":51791},{"date":"2025-09-16","open":5581,"high":5600,"low":5534,"close":5581,"volume":15002},{"date":"2025-09-17","open":5543,"high":5581,"low":5543,"close":5562,"volume":4006},{"date":"2025-09-18","open":5524,"high":5600,"low":5496,"close":5571,"volume":6380},{"date":"2025-09-19","open":5880,"high":5920,"low":5880,"close":5900,"volume":3642},{"date":"2025-09-22","open":5638,"high":5638,"low":5553,"close":5553,"volume":8006},{"date":"2025-09-23","open":5534,"high":5619,"low":5505,"close":5600,"volume":9888},{"date":"2025-09-24","open":5600,"high":5609,"low":5458,"close":5467,"volume":8922},{"date":"2025-09-25","open":5467,"high":5515,"low":5448,"close":5458,"volume":2693},{"date":"2025-09-26","open":5382,"high":5486,"low":5382,"close":5439,"volume":9307},{"date":"2025-09-29","open":5439,"high":5534,"low":5372,"close":5372,"volume":27872},{"date":"2025-09-30","open":5429,"high":5429,"low":5354,"close":5401,"volume":5217},{"date":"2025-10-01","open":5401,"high":5467,"low":5363,"close":5363,"volume":3773},{"date":"2025-10-02","open":5372,"high":5467,"low":5325,"close":5382,"volume":8177},{"date":"2025-10-10","open":5382,"high":5401,"low":5344,"close":5363,"volume":9370},{"date":"2025-10-13","open":5363,"high":5363,"low":5278,"close":5287,"volume":18207},{"date":"2025-10-14","open":5297,"high":5401,"low":5268,"close":5287,"volume":9351},{"date":"2025-10-15","open":5240,"high":5325,"low":5240,"close":5325,"volume":4773},{"date":"2025-10-16","open":5325,"high":5382,"low":5316,"close":5335,"volume":6036},{"date":"2025-10-17","open":5363,"high":5382,"low":5325,"close":5325,"volume":5249},{"date":"2025-10-20","open":5325,"high":5354,"low":5278,"close":5354,"volume":5306},{"date":"2025-10-21","open":5354,"high":5382,"low":5325,"close":5354,"volume":4912},{"date":"2025-10-22","open":5354,"high":5382,"low":5297,"close":5325,"volume":13708},{"date":"2025-10-23","open":5316,"high":5335,"low":5306,"close":5316,"volume":2215},{"date":"2025-10-24","open":5316,"high":5316,"low":5287,"close":5316,"volume":8064},{"date":"2025-10-27","open":5316,"high":5335,"low":5306,"close":5325,"volume":6416},{"date":"2025-10-28","open":5325,"high":5382,"low":5316,"close":5335,"volume":5255},{"date":"2025-10-29","open":5335,"high":5382,"low":5297,"close":5297,"volume":10755},{"date":"2025-10-30","open":5287,"high":5325,"low":5211,"close":5325,"volume":25640},{"date":"2025-10-31","open":5325,"high":5391,"low":5259,"close":5344,"volume":12757},{"date":"2025-11-03","open":5325,"high":5335,"low":5221,"close":5278,"volume":25414,"rsi_14":48.39,"sma_20":5627.0,"sma_60":5759.5,"sma_120":5881.67},{"date":"2025-11-04","open":5278,"high":5297,"low":5221,"close":5259,"volume":5062,"rsi_14":37.93,"sma_20":5619.5,"sma_60":5754.5,"sma_120":5882.0},{"date":"2025-11-05","open":5230,"high":5230,"low":5126,"close":5183,"volume":15858,"rsi_14":27.78,"sma_20":5610.0,"sma_60":5745.83,"sma_120":5881.67},{"date":"2025-11-06","open":5221,"high":5230,"low":5136,"close":5211,"volume":8823,"rsi_14":34.21,"sma_20":5601.0,"sma_60":5737.83,"sma_120":5881.67},{"date":"2025-11-07","open":5211,"high":5240,"low":5164,"close":5230,"volume":5010,"rsi_14":32.43,"sma_20":5594.0,"sma_60":5729.33,"sma_120":5881.83},{"date":"2025-11-10","open":5230,"high":5316,"low":5211,"close":5268,"volume":26665,"rsi_14":39.02,"sma_20":5593.0,"sma_60":5722.83,"sma_120":5882.75},{"date":"2025-11-11","open":5249,"high":5335,"low":5192,"close":5249,"volume":31024,"rsi_14":40.0,"sma_20":5591.0,"sma_60":5716.83,"sma_120":5883.25},{"date":"2025-11-12","open":5259,"high":5297,"low":5249,"close":5287,"volume":6081,"rsi_14":46.51,"sma_20":5589.0,"sma_60":5710.5,"sma_120":5884.08},{"date":"2025-11-13","open":5297,"high":5344,"low":5278,"close":5316,"volume":17450,"rsi_14":50.0,"sma_20":5588.0,"sma_60":5705.83,"sma_120":5885.33},{"date":"2025-11-14","open":5316,"high":5344,"low":5268,"close":5335,"volume":7261,"rsi_14":51.06,"sma_20":5588.5,"sma_60":5702.67,"sma_120":5886.42},{"date":"2025-11-17","open":5278,"high":5335,"low":5278,"close":5297,"volume":13981,"rsi_14":46.0,"sma_20":5585.5,"sma_60":5700.0,"sma_120":5886.5},{"date":"2025-11-18","open":5287,"high":5287,"low":5145,"close":5183,"volume":33073,"rsi_14":39.66,"sma_20":5576.5,"sma_60":5694.0,"sma_120":5884.83},{"date":"2025-11-19","open":5221,"high":5221,"low":5145,"close":5155,"volume":7024,"rsi_14":34.48,"sma_20":5567.5,"sma_60":5687.67,"sma_120":5882.67},{"date":"2025-11-20","open":5192,"high":5240,"low":5173,"close":5192,"volume":8367,"rsi_14":36.67,"sma_20":5561.0,"sma_60":5681.67,"sma_120":5878.83},{"date":"2025-11-21","open":5202,"high":5278,"low":5155,"close":5268,"volume":22029,"rsi_14":49.18,"sma_20":5558.5,"sma_60":5677.0,"sma_120":5875.75},{"date":"2025-11-24","open":5325,"high":5325,"low":5240,"close":5268,"volume":12191,"rsi_14":50.85,"sma_20":5555.5,"sma_60":5672.5,"sma_120":5872.33},{"date":"2025-11-25","open":5278,"high":5372,"low":5268,"close":5344,"volume":19297,"rsi_14":64.41,"sma_20":5556.0,"sma_60":5670.17,"sma_120":5868.5},{"date":"2025-11-26","open":5372,"high":5486,"low":5354,"close":5458,"volume":29706,"rsi_14":69.12,"sma_20":5564.5,"sma_60":5669.83,"sma_120":5866.08},{"date":"2025-11-27","open":5354,"high":5524,"low":5354,"close":5486,"volume":11661,"rsi_14":69.57,"sma_20":5573.0,"sma_60":5670.5,"sma_120":5864.42},{"date":"2025-11-28","open":5448,"high":5581,"low":5448,"close":5571,"volume":17586,"rsi_14":71.62,"sma_20":5585.0,"sma_60":5672.17,"sma_120":5862.0},{"date":"2025-12-01","open":5581,"high":5619,"low":5515,"close":5543,"volume":23149,"rsi_14":70.67,"sma_20":5599.0,"sma_60":5673.0,"sma_120":5858.0},{"date":"2025-12-02","open":5581,"high":5638,"low":5553,"close":5590,"volume":12894,"rsi_14":71.05,"sma_20":5616.5,"sma_60":5675.67,"sma_120":5854.67},{"date":"2025-12-03","open":5600,"high":5685,"low":5581,"close":5666,"volume":33762,"rsi_14":72.84,"sma_20":5642.0,"sma_60":5679.83,"sma_120":5853.67},{"date":"2025-12-04","open":5676,"high":5723,"low":5666,"close":5723,"volume":13780,"rsi_14":74.12,"sma_20":5669.0,"sma_60":5685.0,"sma_120":5852.92},{"date":"2025-12-05","open":5733,"high":5733,"low":5657,"close":5695,"volume":16838,"rsi_14":75.0,"sma_20":5693.5,"sma_60":5689.67,"sma_120":5852.5},{"date":"2025-12-08","open":5761,"high":5761,"low":5628,"close":5657,"volume":14633,"rsi_14":82.89,"sma_20":5714.0,"sma_60":5693.67,"sma_120":5851.67},{"date":"2025-12-09","open":5609,"high":5666,"low":5609,"close":5628,"volume":7363,"rsi_14":82.89,"sma_20":5734.0,"sma_60":5697.17,"sma_120":5849.67},{"date":"2025-12-10","open":5638,"high":5704,"low":5553,"close":5647,"volume":16610,"rsi_14":82.43,"sma_20":5753.0,"sma_60":5700.33,"sma_120":5848.75},{"date":"2025-12-11","open":5638,"high":5714,"low":5638,"close":5676,"volume":6113,"rsi_14":81.16,"sma_20":5772.0,"sma_60":5704.17,"sma_120":5847.42},{"date":"2025-12-12","open":5619,"high":5932,"low":5619,"close":5894,"volume":83629,"rsi_14":85.87,"sma_20":5801.5,"sma_60":5711.83,"sma_120":5848.42},{"date":"2025-12-15","open":5884,"high":5932,"low":5751,"close":5875,"volume":24209,"rsi_14":82.56,"sma_20":5832.0,"sma_60":5717.0,"sma_120":5849.5},{"date":"2025-12-16","open":5894,"high":5913,"low":5846,"close":5894,"volume":21021,"rsi_14":80.26,"sma_20":5869.5,"sma_60":5722.5,"sma_120":5851.33},{"date":"2025-12-17","open":5884,"high":5950,"low":5609,"close":5932,"volume":31034,"rsi_14":80.52,"sma_20":5910.5,"sma_60":5729.0,"sma_120":5853.08},{"date":"2025-12-18","open":5714,"high":5922,"low":5714,"close":5808,"volume":12891,"rsi_14":65.43,"sma_20":5943.0,"sma_60":5732.5,"sma_120":5853.83},{"date":"2025-12-19","open":5818,"high":5932,"low":5789,"close":5846,"volume":10115,"rsi_14":69.51,"sma_20":5973.5,"sma_60":5737.0,"sma_120":5856.08},{"date":"2025-12-22","open":5846,"high":5932,"low":5695,"close":5837,"volume":27054,"rsi_14":66.67,"sma_20":6003.5,"sma_60":5742.0,"sma_120":5858.08},{"date":"2025-12-23","open":5789,"high":5799,"low":5704,"close":5704,"volume":31543,"rsi_14":52.38,"sma_20":6022.5,"sma_60":5743.83,"sma_120":5858.5},{"date":"2025-12-24","open":5647,"high":5780,"low":5647,"close":5742,"volume":16970,"rsi_14":51.22,"sma_20":6037.5,"sma_60":5748.67,"sma_120":5857.58},{"date":"2025-12-26","open":5751,"high":5770,"low":5676,"close":5770,"volume":21106,"rsi_14":54.88,"sma_20":6052.5,"sma_60":5754.17,"sma_120":5856.08},{"date":"2025-12-29","open":5770,"high":5770,"low":5515,"close":5553,"volume":25745,"rsi_14":44.55,"sma_20":6051.5,"sma_60":5756.17,"sma_120":5852.67},{"date":"2025-12-30","open":5553,"high":5553,"low":5477,"close":5515,"volume":14505,"rsi_14":44.12,"sma_20":6050.0,"sma_60":5758.67,"sma_120":5849.92},{"date":"2026-01-02","open":5486,"high":5543,"low":5344,"close":5354,"volume":37535,"rsi_14":36.75,"sma_20":6037.5,"sma_60":5757.83,"sma_120":5845.33},{"date":"2026-01-05","open":5372,"high":5496,"low":5372,"close":5429,"volume":23342,"rsi_14":39.34,"sma_20":6025.0,"sma_60":5759.0,"sma_120":5841.25},{"date":"2026-01-06","open":5515,"high":5562,"low":5391,"close":5410,"volume":20108,"rsi_14":24.75,"sma_20":6008.5,"sma_60":5759.5,"sma_120":5835.83},{"date":"2026-01-07","open":5439,"high":5467,"low":5354,"close":5410,"volume":17159,"rsi_14":25.25,"sma_20":5993.5,"sma_60":5760.33,"sma_120":5830.0},{"date":"2026-01-08","open":5410,"high":5467,"low":5344,"close":5372,"volume":14286,"rsi_14":22.77,"sma_20":5978.5,"sma_60":5761.83,"sma_120":5823.92},{"date":"2026-01-09","open":5401,"high":5496,"low":5354,"close":5448,"volume":18925,"rsi_14":25.71,"sma_20":5969.0,"sma_60":5764.67,"sma_120":5817.67},{"date":"2026-01-12","open":5524,"high":5609,"low":5448,"close":5524,"volume":23003,"rsi_14":35.0,"sma_20":5962.5,"sma_60":5768.17,"sma_120":5813.5},{"date":"2026-01-13","open":5553,"high":5600,"low":5505,"close":5543,"volume":10846,"rsi_14":33.67,"sma_20":5955.5,"sma_60":5771.83,"sma_120":5809.58},{"date":"2026-01-14","open":5562,"high":5590,"low":5458,"close":5534,"volume":37347,"rsi_14":33.67,"sma_20":5936.5,"sma_60":5775.5,"sma_120":5805.83},{"date":"2026-01-15","open":5590,"high":5590,"low":5515,"close":5581,"volume":17259,"rsi_14":42.7,"sma_20":5921.0,"sma_60":5779.5,"sma_120":5802.67},{"date":"2026-01-16","open":5619,"high":5647,"low":5590,"close":5647,"volume":10960,"rsi_14":90.28,"sma_20":5421.5,"sma_60":5348.17,"sma_120":5253.33},{"date":"2026-01-19","open":5695,"high":5695,"low":5562,"close":5609,"volume":14844,"rsi_14":40.86,"sma_20":5891.0,"sma_60":5789.67,"sma_120":5798.42},{"date":"2026-01-20","open":5581,"high":5761,"low":5581,"close":5704,"volume":28669,"rsi_14":60.0,"sma_20":5885.5,"sma_60":5796.5,"sma_120":5797.58},{"date":"2026-01-21","open":5590,"high":5780,"low":5590,"close":5704,"volume":18319,"rsi_14":63.16,"sma_20":5878.0,"sma_60":5803.33,"sma_120":5796.92},{"date":"2026-01-22","open":5695,"high":5704,"low":5609,"close":5628,"volume":14137,"rsi_14":71.64,"sma_20":5867.0,"sma_60":5808.67,"sma_120":5795.58},{"date":"2026-01-23","open":5628,"high":5761,"low":5619,"close":5733,"volume":15137,"rsi_14":72.86,"sma_20":5868.5,"sma_60":5815.67,"sma_120":5796.75},{"date":"2026-01-26","open":5733,"high":5789,"low":5704,"close":5733,"volume":13921,"rsi_14":75.0,"sma_20":5868.0,"sma_60":5823.33,"sma_120":5797.83},{"date":"2026-01-27","open":5789,"high":5789,"low":5638,"close":5704,"volume":15844,"rsi_14":71.83,"sma_20":5864.5,"sma_60":5830.0,"sma_120":5798.42},{"date":"2026-01-28","open":5723,"high":5723,"low":5628,"close":5695,"volume":25122,"rsi_14":75.0,"sma_20":5872.0,"sma_60":5836.17,"sma_120":5799.33},{"date":"2026-01-29","open":5657,"high":5676,"low":5524,"close":5628,"volume":56884,"rsi_14":64.18,"sma_20":5878.0,"sma_60":5842.33,"sma_120":5800.92},{"date":"2026-01-30","open":5609,"high":5676,"low":5562,"close":5571,"volume":33145,"rsi_14":53.85,"sma_20":5889.5,"sma_60":5847.83,"sma_120":5801.17},{"date":"2026-02-02","open":5647,"high":5647,"low":5420,"close":5467,"volume":76552,"rsi_14":44.59,"sma_20":5891.5,"sma_60":5852.83,"sma_120":5799.33},{"date":"2026-02-03","open":5524,"high":5553,"low":5429,"close":5486,"volume":43899,"rsi_14":46.67,"sma_20":5895.5,"sma_60":5857.67,"sma_120":5797.75},{"date":"2026-02-04","open":5477,"high":5628,"low":5420,"close":5628,"volume":25066,"rsi_14":87.5,"sma_20":5455.0,"sma_60":5361.83,"sma_120":5259.92},{"date":"2026-02-05","open":5628,"high":5695,"low":5590,"close":5657,"volume":20754,"rsi_14":88.0,"sma_20":5489.0,"sma_60":5375.33,"sma_120":5266.33},{"date":"2026-02-06","open":5666,"high":5666,"low":5524,"close":5619,"volume":13510,"rsi_14":83.54,"sma_20":5522.0,"sma_60":5389.5,"sma_120":5272.08},{"date":"2026-02-09","open":5619,"high":5714,"low":5619,"close":5666,"volume":23687,"rsi_14":9.48,"sma_20":5158.76,"sma_60":5263.09,"sma_120":5278.17},{"date":"2026-02-10","open":5666,"high":5714,"low":5657,"close":5714,"volume":29483,"rsi_14":84.15,"sma_20":5595.5,"sma_60":5415.5,"sma_120":5284.67},{"date":"2026-02-11","open":5714,"high":5988,"low":5685,"close":5950,"volume":81406,"rsi_14":91.26,"sma_20":5640.5,"sma_60":5431.33,"sma_120":5293.67},{"date":"2026-02-12","open":6197,"high":6453,"low":6102,"close":6216,"volume":266368,"rsi_14":93.02,"sma_20":5698.5,"sma_60":5451.83,"sma_120":5304.75},{"date":"2026-02-13","open":6168,"high":6339,"low":6093,"close":6263,"volume":86598,"rsi_14":94.7,"sma_20":5759.0,"sma_60":5472.67,"sma_120":5316.08},{"date":"2026-02-19","open":6263,"high":6263,"low":6074,"close":6159,"volume":75059,"rsi_14":88.03,"sma_20":5814.0,"sma_60":5492.0,"sma_120":5327.08},{"date":"2026-02-20","open":6149,"high":6225,"low":6064,"close":6178,"volume":52304,"rsi_14":88.03,"sma_20":5867.5,"sma_60":5511.33,"sma_120":5337.92},{"date":"2026-02-23","open":6178,"high":6216,"low":6093,"close":6168,"volume":62021,"rsi_14":87.14,"sma_20":5919.5,"sma_60":5530.83,"sma_120":5348.67},{"date":"2026-02-24","open":6159,"high":6187,"low":6093,"close":6140,"volume":20093,"rsi_14":85.21,"sma_20":5972.0,"sma_60":5550.0,"sma_120":5359.08},{"date":"2026-02-25","open":6140,"high":6301,"low":6140,"close":6168,"volume":37817,"rsi_14":83.04,"sma_20":6164.0,"sma_60":6018.33,"sma_120":5844.25},{"date":"2026-02-26","open":6121,"high":6168,"low":5969,"close":5979,"volume":69502,"rsi_14":64.96,"sma_20":6069.0,"sma_60":5583.33,"sma_120":5378.92},{"date":"2026-02-27","open":5979,"high":6026,"low":5875,"close":5875,"volume":55965,"rsi_14":60.32,"sma_20":6186.0,"sma_60":6034.33,"sma_120":5852.42},{"date":"2026-03-03","open":5903,"high":6112,"low":5875,"close":5884,"volume":103024,"rsi_14":59.68,"sma_20":6196.0,"sma_60":6039.83,"sma_120":5856.0},{"date":"2026-03-04","open":5875,"high":5875,"low":5363,"close":5562,"volume":98471,"rsi_14":48.05,"sma_20":6192.5,"sma_60":6040.17,"sma_120":5856.58},{"date":"2026-03-05","open":5657,"high":5761,"low":5609,"close":5695,"volume":57292,"rsi_14":50.92,"sma_20":6199.0,"sma_60":6042.0,"sma_120":5858.83},{"date":"2026-03-06","open":5695,"high":5761,"low":5600,"close":5761,"volume":25174,"rsi_14":51.52,"sma_20":6214.5,"sma_60":6043.67,"sma_120":5861.75},{"date":"2026-03-09","open":5723,"high":5723,"low":5590,"close":5638,"volume":23828,"rsi_14":39.22,"sma_20":6222.5,"sma_60":6042.17,"sma_120":5863.58},{"date":"2026-03-10","open":5723,"high":5932,"low":5666,"close":5894,"volume":50910,"rsi_14":38.82,"sma_20":6236.5,"sma_60":6045.67,"sma_120":5867.67},{"date":"2026-03-11","open":5932,"high":5950,"low":5780,"close":5856,"volume":92631,"rsi_14":35.76,"sma_20":6247.0,"sma_60":6049.17,"sma_120":5871.42},{"date":"2026-03-12","open":5969,"high":6159,"low":5969,"close":6112,"volume":123865,"rsi_14":48.5,"sma_20":6273.0,"sma_60":6057.67,"sma_120":5877.42},{"date":"2026-03-13","open":6112,"high":6178,"low":5960,"close":6130,"volume":91928,"rsi_14":48.5,"sma_20":6297.5,"sma_60":6066.17,"sma_120":5883.25},{"date":"2026-03-16","open":6112,"high":6178,"low":6074,"close":6112,"volume":60967,"rsi_14":48.21,"sma_20":6318.5,"sma_60":5737.5,"sma_120":5473.33},{"date":"2026-03-17","open":6130,"high":6206,"low":6064,"close":6197,"volume":32701,"rsi_14":51.72,"sma_20":6331.5,"sma_60":5757.5,"sma_120":5484.08},{"date":"2026-03-18","open":6206,"high":6424,"low":6206,"close":6396,"volume":108740,"rsi_14":56.25,"sma_20":6341.0,"sma_60":5780.83,"sma_120":5496.75},{"date":"2026-03-19","open":6396,"high":6585,"low":6339,"close":6415,"volume":177419,"rsi_14":63.22,"sma_20":6349.0,"sma_60":5804.67,"sma_120":5509.58},{"date":"2026-03-20","open":6491,"high":6822,"low":6491,"close":6803,"volume":269666,"rsi_14":74.02,"sma_20":6383.0,"sma_60":5835.83,"sma_120":5526.0},{"date":"2026-03-23","open":6595,"high":6690,"low":6424,"close":6424,"volume":145829,"rsi_14":61.73,"sma_20":6396.0,"sma_60":5861.0,"sma_120":5539.08},{"date":"2026-03-24","open":6481,"high":6547,"low":6386,"close":6481,"volume":76683,"rsi_14":72.56,"sma_20":6412.5,"sma_60":5887.17,"sma_120":5553.0},{"date":"2026-03-25","open":6481,"high":6519,"low":6386,"close":6443,"volume":45193,"rsi_14":69.27,"sma_20":6428.5,"sma_60":5912.0,"sma_120":5567.0},{"date":"2026-03-26","open":6443,"high":6528,"low":6386,"close":6415,"volume":65635,"rsi_14":67.16,"sma_20":6441.5,"sma_60":5936.33,"sma_120":5580.75},{"date":"2026-03-27","open":6320,"high":6396,"low":6178,"close":6320,"volume":72045,"rsi_14":68.18,"sma_20":6459.5,"sma_60":5959.0,"sma_120":5593.67},{"date":"2026-03-30","open":6159,"high":6235,"low":6064,"close":6206,"volume":76222,"rsi_14":59.02,"sma_20":6477.0,"sma_60":5979.67,"sma_120":5605.67},{"date":"2026-03-31","open":6187,"high":6235,"low":6121,"close":6140,"volume":53460,"rsi_14":58.06,"sma_20":6490.5,"sma_60":5999.67,"sma_120":5617.0},{"date":"2026-04-01","open":6235,"high":6348,"low":6159,"close":6320,"volume":136197,"rsi_14":56.18,"sma_20":6530.5,"sma_60":6022.67,"sma_120":5629.83},{"date":"2026-04-02","open":6560,"high":6560,"low":5910,"close":6060,"volume":262519,"rsi_14":41.35,"sma_20":6533.0,"sma_60":6035.5,"sma_120":5637.58},{"date":"2026-04-03","open":6070,"high":6160,"low":6060,"close":6150,"volume":34915,"rsi_14":43.85,"sma_20":6536.5,"sma_60":6049.67,"sma_120":5646.17},{"date":"2026-04-06","open":6190,"high":6190,"low":5900,"close":5920,"volume":69972,"rsi_14":37.98,"sma_20":6535.0,"sma_60":6059.67,"sma_120":5653.17},{"date":"2026-04-07","open":5930,"high":6050,"low":5910,"close":5970,"volume":41024,"rsi_14":33.88,"sma_20":6522.5,"sma_60":6071.33,"sma_120":5660.25},{"date":"2026-04-08","open":6040,"high":6150,"low":6040,"close":6060,"volume":51081,"rsi_14":35.74,"sma_20":6516.5,"sma_60":6084.17,"sma_120":5668.25},{"date":"2026-04-09","open":6060,"high":6110,"low":5990,"close":6100,"volume":38432,"rsi_14":24.53,"sma_20":6499.0,"sma_60":6098.0,"sma_120":5676.92},{"date":"2026-04-10","open":6120,"high":6500,"low":6120,"close":6500,"volume":123466,"rsi_14":43.4,"sma_20":6500.5,"sma_60":6118.5,"sma_120":5689.17},{"date":"2026-04-13","open":6550,"high":6550,"low":6350,"close":6380,"volume":78821,"rsi_14":39.45,"sma_20":6497.0,"sma_60":6137.0,"sma_120":5700.5},{"date":"2026-04-14","open":6410,"high":6500,"low":6370,"close":6370,"volume":34985,"rsi_14":40.0,"sma_20":6488.5,"sma_60":6153.5,"sma_120":5711.67},{"date":"2026-04-15","open":6370,"high":6440,"low":6260,"close":6310,"volume":76952,"rsi_14":39.45,"sma_20":6466.5,"sma_60":6168.67,"sma_120":5722.33},{"date":"2026-04-16","open":6310,"high":6420,"low":6260,"close":6390,"volume":49776,"rsi_14":43.52,"sma_20":6447.5,"sma_60":6185.17,"sma_120":5733.25},{"date":"2026-04-17","open":6410,"high":6410,"low":6310,"close":6360,"volume":41090,"rsi_14":45.41,"sma_20":6406.5,"sma_60":6201.17,"sma_120":5743.75},{"date":"2026-04-20","open":6390,"high":6430,"low":6340,"close":6340,"volume":41735,"rsi_14":46.53,"sma_20":6384.5,"sma_60":6216.0,"sma_120":5753.83},{"date":"2026-04-21","open":6340,"high":6390,"low":6270,"close":6330,"volume":59204,"rsi_14":40.76,"sma_20":6359.0,"sma_60":6230.33,"sma_120":5763.5},{"date":"2026-04-22","open":6330,"high":6330,"low":6240,"close":6300,"volume":44285,"rsi_14":59.52,"sma_20":6334.0,"sma_60":6244.83,"sma_120":5772.92},{"date":"2026-04-23","open":6290,"high":6300,"low":6200,"close":6250,"volume":43193,"rsi_14":54.1,"sma_20":6308.0,"sma_60":6258.17,"sma_120":5781.92},{"date":"2026-04-24","open":6280,"high":6310,"low":6210,"close":6310,"volume":28024,"rsi_14":68.57,"sma_20":6290.0,"sma_60":6272.83,"sma_120":5791.25},{"date":"2026-04-27","open":6320,"high":6360,"low":6250,"close":6260,"volume":46380,"rsi_14":63.81,"sma_20":6275.5,"sma_60":6286.83,"sma_120":5800.83},{"date":"2026-04-28","open":6280,"high":6330,"low":6220,"close":6250,"volume":49226,"rsi_14":59.79,"sma_20":6264.0,"sma_60":6316.83,"sma_120":6076.5},{"date":"2026-04-29","open":6290,"high":6400,"low":6270,"close":6350,"volume":25463,"rsi_14":62.14,"sma_20":6248.0,"sma_60":6330.17,"sma_120":6080.08},{"date":"2026-04-30","open":6420,"high":6420,"low":6220,"close":6250,"volume":44598,"rsi_14":32.88,"sma_20":6257.5,"sma_60":6329.83,"sma_120":6088.83},{"date":"2026-05-04","open":6280,"high":6290,"low":6120,"close":6120,"volume":55826,"rsi_14":32.43,"sma_20":6256.0,"sma_60":6335.67,"sma_120":6094.25},{"date":"2026-05-06","open":6230,"high":6230,"low":6010,"close":6040,"volume":59598,"rsi_14":29.63,"sma_20":6262.0,"sma_60":6339.83,"sma_120":6098.75},{"date":"2026-05-07","open":6100,"high":6110,"low":6020,"close":6060,"volume":38291,"rsi_14":33.77,"sma_20":6266.5,"sma_60":6341.83,"sma_120":6103.25},{"date":"2026-05-08","open":6070,"high":6070,"low":5900,"close":6070,"volume":18391,"rsi_14":27.14,"sma_20":6267.0,"sma_60":6343.5,"sma_120":6107.5},{"date":"2026-05-11","open":6070,"high":6070,"low":5850,"close":5880,"volume":104441,"rsi_14":22.09,"sma_20":6256.0,"sma_60":6342.67,"sma_120":6110.33},{"date":"2026-05-12","open":5880,"high":5970,"low":5860,"close":5940,"volume":40701,"rsi_14":27.78,"sma_20":6228.0,"sma_60":6342.0,"sma_120":6113.33},{"date":"2026-05-13","open":5900,"high":5950,"low":5850,"close":5870,"volume":25901,"rsi_14":26.04,"sma_20":6202.5,"sma_60":6339.33,"sma_120":6115.5},{"date":"2026-05-14","open":5920,"high":5920,"low":5850,"close":5880,"volume":24653,"rsi_14":27.66,"sma_20":6178.0,"sma_60":6332.67,"sma_120":6117.58},{"date":"2026-05-15","open":5930,"high":6080,"low":5880,"close":5900,"volume":48784,"rsi_14":30.77,"sma_20":6157.5,"sma_60":6321.67,"sma_120":6120.17},{"date":"2026-05-18","open":5800,"high":5840,"low":5710,"close":5770,"volume":29090,"rsi_14":22.45,"sma_20":6126.5,"sma_60":6307.67,"sma_120":6122.67},{"date":"2026-05-19","open":5730,"high":5810,"low":5650,"close":5720,"volume":42234,"rsi_14":22.45,"sma_20":6094.5,"sma_60":6294.67,"sma_120":6125.0},{"date":"2026-05-20","open":5750,"high":5750,"low":5600,"close":5600,"volume":46127,"rsi_14":20.18,"sma_20":6057.5,"sma_60":6279.33,"sma_120":6126.0},{"date":"2026-05-21","open":5650,"high":5740,"low":5610,"close":5670,"volume":37343,"rsi_14":17.92,"sma_20":6024.5,"sma_60":6265.33,"sma_120":6126.92},{"date":"2026-05-22","open":5730,"high":5750,"low":5660,"close":5730,"volume":53437,"rsi_14":24.51,"sma_20":5996.0,"sma_60":6252.83,"sma_120":6128.33},{"date":"2026-05-26","open":5730,"high":5770,"low":5650,"close":5660,"volume":21716,"rsi_14":26.04,"sma_20":5966.5,"sma_60":6238.67,"sma_120":6128.5},{"date":"2026-05-27","open":5630,"high":5720,"low":5420,"close":5460,"volume":90615,"rsi_14":23.15,"sma_20":5924.0,"sma_60":6224.5,"sma_120":6126.0},{"date":"2026-05-28","open":5430,"high":5530,"low":5340,"close":5360,"volume":71144,"rsi_14":19.83,"sma_20":5879.0,"sma_60":6210.5,"sma_120":6122.42},{"date":"2026-05-29","open":5360,"high":5440,"low":5280,"close":5350,"volume":75653,"rsi_14":18.97,"sma_20":5834.0,"sma_60":6196.17,"sma_120":6118.0},{"date":"2026-06-01","open":5300,"high":5300,"low":5000,"close":5200,"volume":81966,"rsi_14":19.64,"sma_20":5776.5,"sma_60":6185.0,"sma_120":6112.58},{"date":"2026-06-02","open":5240,"high":5280,"low":5090,"close":5280,"volume":33736,"rsi_14":21.05,"sma_20":5728.0,"sma_60":6172.83,"sma_120":6107.42},{"date":"2026-06-04","open":5280,"high":5360,"low":5230,"close":5280,"volume":14536,"rsi_14":22.43,"sma_20":5686.0,"sma_60":6159.5,"sma_120":6101.58},{"date":"2026-06-05","open":5350,"high":5410,"low":5240,"close":5390,"volume":49238,"rsi_14":29.06,"sma_20":5653.5,"sma_60":6150.17,"sma_120":6096.17},{"date":"2026-06-08","open":5370,"high":5370,"low":5200,"close":5230,"volume":31745,"rsi_14":24.43,"sma_20":5612.0,"sma_60":6133.67,"sma_120":6089.67},{"date":"2026-06-09","open":5230,"high":5580,"low":5230,"close":5460,"volume":49206,"rsi_14":39.01,"sma_20":5581.5,"sma_60":6121.67,"sma_120":6085.42},{"date":"2026-06-10","open":5460,"high":5600,"low":5420,"close":5590,"volume":55943,"rsi_14":45.64,"sma_20":5567.0,"sma_60":6107.33,"sma_120":6082.5},{"date":"2026-06-11","open":5590,"high":5650,"low":5480,"close":5560,"volume":20627,"rsi_14":48.57,"sma_20":5548.0,"sma_60":6092.17,"sma_120":6079.17},{"date":"2026-06-12","open":5520,"high":5750,"low":5520,"close":5630,"volume":25160,"rsi_14":48.57,"sma_20":5536.0,"sma_60":6078.5,"sma_120":6076.17},{"date":"2026-06-15","open":5690,"high":5830,"low":5690,"close":5780,"volume":22689,"rsi_14":51.68,"sma_20":5531.0,"sma_60":6065.83,"sma_120":6072.5},{"date":"2026-06-16","open":5790,"high":5890,"low":5690,"close":5810,"volume":44075,"rsi_14":55.17,"sma_20":5526.5,"sma_60":6050.17,"sma_120":6069.25},{"date":"2026-06-17","open":5830,"high":5880,"low":5750,"close":5850,"volume":30985,"rsi_14":77.38,"sma_20":5581.5,"sma_60":5931.83,"sma_120":6050.0},{"date":"2026-06-18","open":5850,"high":5900,"low":5770,"close":5800,"volume":23525,"rsi_14":67.74,"sma_20":5534.5,"sma_60":6011.83,"sma_120":6062.33},{"date":"2026-06-19","open":5790,"high":5840,"low":5590,"close":5660,"volume":32850,"rsi_14":61.31,"sma_20":5537.5,"sma_60":5993.17,"sma_120":6058.42},{"date":"2026-06-22","open":5680,"high":5700,"low":5370,"close":5560,"volume":19035,"rsi_14":63.64,"sma_20":5532.0,"sma_60":5971.83,"sma_120":6053.33},{"date":"2026-06-23","open":5520,"high":5560,"low":5350,"close":5440,"volume":52740,"rsi_14":55.88,"sma_20":5517.5,"sma_60":5949.17,"sma_120":6047.33},{"date":"2026-06-24","open":5450,"high":5530,"low":5300,"close":5390,"volume":20149,"rsi_14":53.9,"sma_20":5504.0,"sma_60":5926.17,"sma_120":6042.08},{"date":"2026-06-25","open":5390,"high":5540,"low":5320,"close":5340,"volume":13257,"rsi_14":48.15,"sma_20":5498.0,"sma_60":5904.0,"sma_120":6036.08},{"date":"2026-06-26","open":5340,"high":5340,"low":5130,"close":5160,"volume":49435,"rsi_14":47.45,"sma_20":5488.0,"sma_60":5880.83,"sma_120":6028.33},{"date":"2026-06-29","open":5180,"high":5500,"low":5180,"close":5470,"volume":37935,"rsi_14":50.34,"sma_20":5494.0,"sma_60":5864.0,"sma_120":6025.08},{"date":"2026-06-30","open":5480,"high":5570,"low":5460,"close":5510,"volume":20826,"rsi_14":47.06,"sma_20":5509.5,"sma_60":5844.67,"sma_120":6022.5},{"date":"2026-07-01","open":5470,"high":5720,"low":5470,"close":5660,"volume":26180,"rsi_14":53.38,"sma_20":5528.5,"sma_60":5838.0,"sma_120":6022.58},{"date":"2026-07-02","open":5650,"high":5790,"low":5560,"close":5680,"volume":37758,"rsi_14":51.75,"sma_20":5548.5,"sma_60":5830.17,"sma_120":6022.17},{"date":"2026-07-03","open":5590,"high":5830,"low":5590,"close":5700,"volume":35015,"rsi_14":46.92,"sma_20":5564.0,"sma_60":5826.5,"sma_120":6022.08},{"date":"2026-07-06","open":5650,"high":5950,"low":5650,"close":5900,"volume":48803,"rsi_14":53.06,"sma_20":5597.5,"sma_60":5825.33,"sma_120":6023.67},{"date":"2026-07-07","open":5860,"high":5890,"low":5630,"close":5700,"volume":41036,"rsi_14":45.4,"sma_20":5609.5,"sma_60":5819.33,"sma_120":6023.92},{"date":"2026-07-08","open":5700,"high":5760,"low":5620,"close":5700,"volume":28743,"rsi_14":46.84,"sma_20":5615.0,"sma_60":5812.67,"sma_120":6023.5},{"date":"2026-07-09","open":5700,"high":5760,"low":5680,"close":5680,"volume":11773,"rsi_14":50.68,"sma_20":5621.0,"sma_60":5799.0,"sma_120":6022.25},{"date":"2026-07-10","open":5650,"high":5860,"low":5650,"close":5800,"volume":18293,"rsi_14":58.11,"sma_20":5629.5,"sma_60":5789.33,"sma_120":6021.83},{"date":"2026-07-13","open":5800,"high":5920,"low":5700,"close":5760,"volume":26252,"rsi_14":61.43,"sma_20":5628.5,"sma_60":5779.17,"sma_120":6021.17},{"date":"2026-07-14","open":5740,"high":5790,"low":5610,"close":5610,"volume":75993,"rsi_14":57.33,"sma_20":5618.5,"sma_60":5767.5,"sma_120":6018.83},{"date":"2026-07-15","open":5600,"high":5810,"low":5600,"close":5780,"volume":5668,"rsi_14":63.58,"sma_20":5615.0,"sma_60":5757.33,"sma_120":6017.33},{"date":"2026-07-16","open":5720,"high":5880,"low":5700,"close":5860,"volume":18590,"rsi_14":73.03,"sma_20":5618.0,"sma_60":5749.0,"sma_120":6016.83},{"date":"2026-07-20","open":5850,"high":5850,"low":5700,"close":5710,"volume":17243,"rsi_14":58.82,"sma_20":5620.5,"sma_60":5738.5,"sma_120":6014.25},{"date":"2026-07-21","open":5770,"high":5890,"low":5720,"close":5880,"volume":15095,"rsi_14":62.42,"sma_20":5636.5,"sma_60":5731.0,"sma_120":6013.08},{"date":"2026-07-22","open":5900,"high":5990,"low":5850,"close":5850,"volume":32335,"rsi_14":56.93,"sma_20":5657.0,"sma_60":5723.5,"sma_120":6012.33},{"date":"2026-07-23","open":5850,"high":6020,"low":5850,"close":5990,"volume":27122,"rsi_14":60.4,"sma_20":5687.0,"sma_60":5719.17,"sma_120":6011.83},{"date":"2026-07-24","open":5990,"high":6100,"low":5960,"close":6020,"volume":33105,"rsi_14":60.67,"sma_20":5721.0,"sma_60":5714.33,"sma_120":6011.58},{"date":"2026-07-27","open":6090,"high":6170,"low":6050,"close":6120,"volume":25623,"rsi_14":57.86,"sma_20":5769.0,"sma_60":5712.0,"sma_120":6012.42},{"date":"2026-07-28","open":6110,"high":6120,"low":5920,"close":6000,"volume":47814,"rsi_14":61.36,"sma_20":5795.5,"sma_60":5707.83,"sma_120":6012.33},{"date":"2026-07-29","open":5950,"high":6110,"low":5800,"close":5800,"volume":84991,"rsi_14":53.29,"sma_20":5810.0,"sma_60":5698.67,"sma_120":6011.17},{"date":"2026-07-30","open":5800,"high":6190,"low":5800,"close":6100,"volume":36847,"rsi_14":61.67,"sma_20":5832.0,"sma_60":5696.17,"sma_120":6013.0},{"date":"2026-07-31","open":6160,"high":6200,"low":5960,"close":6080,"volume":32168,"rsi_14":58.24,"sma_20":5852.0,"sma_60":5695.5,"sma_120":6015.58},{"date":"2026-08-03","open":6190,"high":6360,"low":6150,"close":6300,"volume":63447,"rsi_14":64.36,"sma_20":5882.0,"sma_60":5699.83,"sma_120":6019.83},{"date":"2026-08-04","open":6300,"high":6590,"low":6300,"close":6380,"volume":57651,"rsi_14":71.27,"sma_20":5906.0,"sma_60":5705.17,"sma_120":6023.5},{"date":"2026-08-05","open":6390,"high":6590,"low":6390,"close":6500,"volume":106605,"rsi_14":70.45,"sma_20":5946.0,"sma_60":5712.33,"sma_120":6027.92},{"date":"2026-08-06","open":6510,"high":6600,"low":6480,"close":6570,"volume":54271,"rsi_14":70.29,"sma_20":5989.5,"sma_60":5723.83,"sma_120":6033.25},{"date":"2026-08-07","open":6570,"high":6620,"low":6380,"close":6530,"volume":60911,"rsi_14":75.0,"sma_20":6032.0,"sma_60":5733.67,"sma_120":6037.83},{"date":"2026-08-10","open":6550,"high":6730,"low":6540,"close":6690,"volume":78566,"rsi_14":74.85,"sma_20":6076.5,"sma_60":5747.33,"sma_120":6043.33},{"date":"2026-08-11","open":6700,"high":6890,"low":6700,"close":6830,"volume":85904,"rsi_14":78.16,"sma_20":6130.0,"sma_60":5763.17,"sma_120":6047.92},{"date":"2026-08-12","open":6890,"high":6890,"low":6570,"close":6580,"volume":48045,"rsi_14":65.95,"sma_20":6178.5,"sma_60":5774.5,"sma_120":6048.08},{"date":"2026-08-13","open":6580,"high":6610,"low":6090,"close":6160,"volume":59029,"rsi_14":53.12,"sma_20":6197.5,"sma_60":5781.0,"sma_120":6044.33},{"date":"2026-08-14","open":6160,"high":6350,"low":6150,"close":6250,"volume":35409,"rsi_14":52.91,"sma_20":6217.0,"sma_60":5789.83,"sma_120":6042.25},{"date":"2026-08-18","open":6460,"high":6560,"low":6350,"close":6440,"volume":67151,"rsi_14":59.57,"sma_20":6253.5,"sma_60":5803.83,"sma_120":6041.58},{"date":"2026-08-19","open":6440,"high":6440,"low":6250,"close":6290,"volume":35414,"rsi_14":60.89,"sma_20":6274.0,"sma_60":5814.17,"sma_120":6039.75},{"date":"2026-08-20","open":6250,"high":6370,"low":6150,"close":6260,"volume":46186,"rsi_14":54.04,"sma_20":6294.5,"sma_60":5823.0,"sma_120":6037.92},{"date":"2026-08-21","open":6210,"high":6370,"low":6160,"close":6340,"volume":46805,"rsi_14":56.37,"sma_20":6312.0,"sma_60":5834.33,"sma_120":6036.5},{"date":"2026-08-24","open":6430,"high":6460,"low":6150,"close":6440,"volume":49349,"rsi_14":53.65,"sma_20":6333.0,"sma_60":5850.67,"sma_120":6037.58},{"date":"2026-08-25","open":6430,"high":6570,"low":6310,"close":6550,"volume":30756,"rsi_14":54.36,"sma_20":6354.5,"sma_60":5870.5,"sma_120":6040.5},{"date":"2026-08-26","open":6630,"high":6760,"low":6260,"close":6690,"volume":62613,"rsi_14":54.82,"sma_20":6389.0,"sma_60":5892.83,"sma_120":6044.5},{"date":"2026-08-27","open":6660,"high":6800,"low":6600,"close":6710,"volume":38871,"rsi_14":53.65,"sma_20":6434.5,"sma_60":5918.0,"sma_120":6051.5},{"date":"2026-08-28","open":6640,"high":6700,"low":6600,"close":6680,"volume":23919,"rsi_14":53.93,"sma_20":6463.5,"sma_60":5941.33,"sma_120":6057.08},{"date":"2026-08-31","open":6680,"high":6680,"low":6480,"close":6600,"volume":20004,"rsi_14":47.54,"sma_20":6489.5,"sma_60":5963.33,"sma_120":6061.42},{"date":"2026-09-01","open":6575,"high":6660,"low":6520,"close":6610,"volume":16480,"rsi_14":43.53,"sma_20":6505.0,"sma_60":5983.67,"sma_120":6066.92},{"date":"2026-09-02","open":6610,"high":6620,"low":6380,"close":6600,"volume":17926,"rsi_14":50.68,"sma_20":6516.0,"sma_60":6006.5,"sma_120":6070.08},{"date":"2026-09-03","open":6550,"high":6690,"low":6550,"close":6590,"volume":16572,"rsi_14":70.48,"sma_20":6520.5,"sma_60":6025.33,"sma_120":6073.5},{"date":"2026-09-04","open":6520,"high":6720,"low":6520,"close":6640,"volume":20322,"rsi_14":69.31,"sma_20":6524.0,"sma_60":6042.83,"sma_120":6075.08},{"date":"2026-09-07","open":6640,"high":6650,"low":6550,"close":6570,"volume":14371,"rsi_14":57.3,"sma_20":6526.0,"sma_60":6059.67,"sma_120":6075.92},{"date":"2026-09-08","open":6520,"high":6600,"low":6310,"close":6500,"volume":13871,"rsi_14":62.96,"sma_20":6516.5,"sma_60":6074.17,"sma_120":6076.33},{"date":"2026-09-09","open":6450,"high":6460,"low":6260,"close":6360,"volume":11191,"rsi_14":55.43,"sma_20":6493.0,"sma_60":6083.83,"sma_120":6074.83},{"date":"2026-09-10","open":6330,"high":6540,"low":6330,"close":6330,"volume":26603,"rsi_14":49.43,"sma_20":6480.5,"sma_60":6092.5,"sma_120":6071.33},{"date":"2026-09-11","open":6300,"high":6620,"low":6300,"close":6570,"volume":20232,"rsi_14":56.44,"sma_20":6501.0,"sma_60":6104.5,"sma_120":6069.67},{"date":"2026-09-14","open":6650,"high":6650,"low":6400,"close":6520,"volume":13924,"rsi_14":48.42,"sma_20":6514.5,"sma_60":6116.5,"sma_120":6064.17},{"date":"2026-09-15","open":6390,"high":6490,"low":6390,"close":6490,"volume":13553,"rsi_14":38.1,"sma_20":6517.0,"sma_60":6130.33,"sma_120":6061.75},{"date":"2026-09-16","open":6380,"high":6700,"low":6380,"close":6620,"volume":26682,"rsi_14":45.26,"sma_20":6533.5,"sma_60":6148.0,"sma_120":6059.92},{"date":"2026-09-17","open":6620,"high":6840,"low":6620,"close":6740,"volume":37974,"rsi_14":52.88,"sma_20":6557.5,"sma_60":6169.67,"sma_120":6059.42},{"date":"2026-09-18","open":6740,"high":6820,"low":6570,"close":6630,"volume":34762,"rsi_14":51.4,"sma_20":6572.0,"sma_60":6190.33,"sma_120":6058.25},{"date":"2026-09-21","open":6570,"high":6860,"low":6550,"close":6620,"volume":59177,"rsi_14":50.47,"sma_20":6581.0,"sma_60":6211.67,"sma_120":6057.83},{"date":"2026-09-22","open":6620,"high":6760,"low":6580,"close":6710,"volume":22496,"rsi_14":54.78,"sma_20":6589.0,"sma_60":6237.5,"sma_120":6059.17},{"date":"2026-09-23","open":6710,"high":6750,"low":6610,"close":6630,"volume":24225,"rsi_14":51.64,"sma_20":6586.0,"sma_60":6256.83,"sma_120":6060.42},{"date":"2026-09-28","open":6640,"high":6790,"low":6600,"close":6720,"volume":16877,"rsi_14":53.17,"sma_20":6586.5,"sma_60":6277.0,"sma_120":6060.83},{"date":"2026-09-29","open":6630,"high":6690,"low":6570,"close":6600,"volume":15478,"rsi_14":51.15,"sma_20":6582.5,"sma_60":6292.67,"sma_120":6065.33},{"date":"2026-09-30","open":6630,"high":6700,"low":6610,"close":6660,"volume":7110,"rsi_14":56.15,"sma_20":6585.5,"sma_60":6309.0,"sma_120":6069.58},{"date":"2026-10-01","open":6650,"high":6700,"low":6330,"close":6610,"volume":17388,"rsi_14":60.33,"sma_20":6585.5,"sma_60":6324.17,"sma_120":6075.33},{"date":"2026-10-02","open":6660,"high":6780,"low":6500,"close":6600,"volume":41097,"rsi_14":61.34,"sma_20":6585.5,"sma_60":6335.83,"sma_120":6080.58},{"date":"2026-10-06","open":6620,"high":6700,"low":6370,"close":6610,"volume":37954,"rsi_14":52.08,"sma_20":6586.5,"sma_60":6351.0,"sma_120":6085.17},{"date":"2026-10-07","open":6430,"high":6700,"low":6430,"close":6570,"volume":19744,"rsi_14":52.63,"sma_20":6583.0,"sma_60":6365.5,"sma_120":6089.08},{"date":"2026-10-08","open":6590,"high":6770,"low":6530,"close":6640,"volume":35383,"rsi_14":57.58,"sma_20":6586.5,"sma_60":6381.5,"sma_120":6090.25},{"date":"2026-10-12","open":6640,"high":6770,"low":6480,"close":6660,"volume":35348,"rsi_14":52.27,"sma_20":6594.5,"sma_60":6395.83,"sma_120":6092.58},{"date":"2026-10-13","open":6390,"high":6560,"low":6370,"close":6490,"volume":35844,"rsi_14":36.56,"sma_20":6601.0,"sma_60":6408.0,"sma_120":6093.58},{"date":"2026-10-14","open":6520,"high":6660,"low":6480,"close":6550,"volume":28378,"rsi_14":45.45,"sma_20":6612.0,"sma_60":6423.67,"sma_120":6095.58},{"date":"2026-10-15","open":6450,"high":6450,"low":6290,"close":6410,"volume":36732,"rsi_14":39.6,"sma_20":6604.0,"sma_60":6434.17,"sma_120":6095.75},{"date":"2026-10-16","open":6450,"high":6470,"low":6320,"close":6330,"volume":27481,"rsi_14":31.0,"sma_20":6594.5,"sma_60":6442.0,"sma_120":6095.5},{"date":"2026-10-19","open":6250,"high":6300,"low":6200,"close":6230,"volume":15992,"rsi_14":30.39,"sma_20":6581.5,"sma_60":6450.67,"sma_120":6094.58},{"date":"2026-10-20","open":6260,"high":6410,"low":6100,"close":6150,"volume":21972,"rsi_14":21.78,"sma_20":6558.0,"sma_60":6455.17,"sma_120":6093.08},{"date":"2026-10-21","open":6300,"high":6300,"low":6040,"close":6100,"volume":32689,"rsi_14":23.4,"sma_20":6526.0,"sma_60":6459.33,"sma_120":6091.42},{"date":"2026-10-22","open":6080,"high":6210,"low":5890,"close":5910,"volume":16386,"rsi_14":14.95,"sma_20":6490.0,"sma_60":6458.0,"sma_120":6088.58},{"date":"2026-10-23","open":5831,"high":6020,"low":5752,"close":6020,"volume":13542}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1363.04,"pbr":0.37,"per":4.42,"roa":2.09,"roe":2.5,"grade":"C","comment":"PER 4.39배, ROE 2.5%","revenue":436459054027.0,"analysis":"PER 4.4배입니다. ROE 2.5%입니다. 시가총액 1559.75억. 매출 4364.59억, 영업이익 307.73억.","eps_basis":"TTM","debt_ratio":0.19944457762888984,"market_cap":156755725140,"net_income":35495900514.0,"total_debt":84645361499.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.16,"total_assets":509050790342.0,"total_equity":424405428843.0,"profit_margin":8.13,"revenue_basis":"TTM","dividend_yield":5.52,"net_income_basis":"TTM","operating_income":30772866775.0,"operating_margin":7.05,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6020.0,"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":6320.0},{"date":"2017-01-11","close":6310.0},{"date":"2017-01-12","close":6340.0},{"date":"2017-01-13","close":6350.0},{"date":"2017-01-16","close":6420.0},{"date":"2017-01-17","close":6680.0},{"date":"2017-01-18","close":6890.0},{"date":"2017-01-19","close":6880.0},{"date":"2017-01-20","close":6980.0},{"date":"2017-01-23","close":6930.0},{"date":"2017-01-24","close":6820.0},{"date":"2017-01-25","close":6770.0},{"date":"2017-01-26","close":6640.0},{"date":"2017-01-31","close":6660.0},{"date":"2017-02-01","close":6740.0},{"date":"2017-02-02","close":6640.0},{"date":"2017-02-03","close":6740.0},{"date":"2017-02-06","close":6840.0},{"date":"2017-02-07","close":6890.0},{"date":"2017-02-08","close":6850.0},{"date":"2017-02-09","close":6850.0},{"date":"2017-02-10","close":6820.0},{"date":"2017-02-13","close":6990.0},{"date":"2017-02-14","close":7020.0},{"date":"2017-02-15","close":7170.0},{"date":"2017-02-16","close":7180.0},{"date":"2017-02-17","close":7180.0},{"date":"2017-02-20","close":7160.0},{"date":"2017-02-21","close":7150.0},{"date":"2017-02-22","close":7080.0},{"date":"2017-02-23","close":6850.0},{"date":"2017-02-24","close":6650.0},{"date":"2017-02-27","close":6690.0},{"date":"2017-02-28","close":6710.0},{"date":"2017-03-02","close":6710.0},{"date":"2017-03-03","close":6640.0},{"date":"2017-03-06","close":6720.0},{"date":"2017-03-07","close":6660.0},{"date":"2017-03-08","close":6630.0},{"date":"2017-03-09","close":6500.0},{"date":"2017-03-10","close":6710.0},{"date":"2017-03-13","close":6740.0},{"date":"2017-03-14","close":6680.0},{"date":"2017-03-15","close":6540.0},{"date":"2017-03-16","close":6460.0},{"date":"2017-03-17","close":6290.0},{"date":"2017-03-20","close":6140.0},{"date":"2017-03-21","close":6160.0},{"date":"2017-03-22","close":6220.0},{"date":"2017-03-23","close":6390.0},{"date":"2017-03-24","close":6390.0},{"date":"2017-03-27","close":6450.0},{"date":"2017-03-28","close":6410.0},{"date":"2017-03-29","close":6290.0},{"date":"2017-03-30","close":6420.0},{"date":"2017-03-31","close":6460.0},{"date":"2017-04-03","close":7000.0},{"date":"2017-04-04","close":6970.0},{"date":"2017-04-05","close":7000.0},{"date":"2017-04-06","close":7050.0},{"date":"2017-04-07","close":7070.0},{"date":"2017-04-10","close":7000.0},{"date":"2017-04-11","close":7000.0},{"date":"2017-04-12","close":6990.0},{"date":"2017-04-13","close":6970.0},{"date":"2017-04-14","close":6760.0},{"date":"2017-04-17","close":6860.0},{"date":"2017-04-18","close":7090.0},{"date":"2017-04-19","close":7050.0},{"date":"2017-04-20","close":7060.0},{"date":"2017-04-21","close":7060.0},{"date":"2017-04-24","close":6980.0},{"date":"2017-04-25","close":7010.0},{"date":"2017-04-26","close":7010.0},{"date":"2017-04-27","close":6990.0},{"date":"2017-04-28","close":7000.0},{"date":"2017-05-02","close":7020.0},{"date":"2017-05-04","close":6980.0},{"date":"2017-05-08","close":7000.0},{"date":"2017-05-10","close":6830.0},{"date":"2017-05-11","close":6750.0},{"date":"2017-05-12","close":6490.0},{"date":"2017-05-15","close":6470.0},{"date":"2017-05-16","close":6280.0},{"date":"2017-05-17","close":6340.0},{"date":"2017-05-18","close":6300.0},{"date":"2017-05-19","close":6300.0},{"date":"2017-05-22","close":6400.0},{"date":"2017-05-23","close":7090.0},{"date":"2017-05-24","close":7400.0},{"date":"2017-05-25","close":8080.0},{"date":"2017-05-26","close":8150.0},{"date":"2017-05-29","close":7870.0},{"date":"2017-05-30","close":8060.0},{"date":"2017-05-31","close":8100.0},{"date":"2017-06-01","close":8180.0},{"date":"2017-06-02","close":8500.0},{"date":"2017-06-05","close":8650.0},{"date":"2017-06-07","close":8790.0},{"date":"2017-06-08","close":8900.0},{"date":"2017-06-09","close":8950.0},{"date":"2017-06-12","close":8890.0},{"date":"2017-06-13","close":9040.0},{"date":"2017-06-14","close":8980.0},{"date":"2017-06-15","close":8930.0},{"date":"2017-06-16","close":8900.0},{"date":"2017-06-19","close":8800.0},{"date":"2017-06-20","close":8550.0},{"date":"2017-06-21","close":8640.0},{"date":"2017-06-22","close":8630.0},{"date":"2017-06-23","close":8730.0},{"date":"2017-06-26","close":8770.0},{"date":"2017-06-27","close":8690.0},{"date":"2017-06-28","close":8620.0},{"date":"2017-06-29","close":8700.0},{"date":"2017-06-30","close":8720.0},{"date":"2017-07-03","close":8680.0},{"date":"2017-07-04","close":8610.0},{"date":"2017-07-05","close":8610.0},{"date":"2017-07-06","close":8440.0},{"date":"2017-07-07","close":8390.0},{"date":"2017-07-10","close":8420.0},{"date":"2017-07-11","close":8350.0},{"date":"2017-07-12","close":8290.0},{"date":"2017-07-13","close":8050.0},{"date":"2017-07-14","close":7900.0},{"date":"2017-07-17","close":7680.0},{"date":"2017-07-18","close":7940.0},{"date":"2017-07-19","close":7930.0},{"date":"2017-07-20","close":7910.0},{"date":"2017-07-21","close":7940.0},{"date":"2017-07-24","close":7910.0},{"date":"2017-07-25","close":7800.0},{"date":"2017-07-26","close":7650.0},{"date":"2017-07-27","close":7570.0},{"date":"2017-07-28","close":7610.0},{"date":"2017-07-31","close":7610.0},{"date":"2017-08-01","close":7580.0},{"date":"2017-08-02","close":7510.0},{"date":"2017-08-03","close":7460.0},{"date":"2017-08-04","close":7420.0},{"date":"2017-08-07","close":7440.0},{"date":"2017-08-08","close":7600.0},{"date":"2017-08-09","close":7600.0},{"date":"2017-08-10","close":7590.0},{"date":"2017-08-11","close":7500.0},{"date":"2017-08-14","close":7490.0},{"date":"2017-08-16","close":7750.0},{"date":"2017-08-17","close":7800.0},{"date":"2017-08-18","close":7820.0},{"date":"2017-08-21","close":7890.0},{"date":"2017-08-22","close":7930.0},{"date":"2017-08-23","close":7910.0},{"date":"2017-08-24","close":7800.0},{"date":"2017-08-25","close":7550.0},{"date":"2017-08-28","close":7800.0},{"date":"2017-08-29","close":7670.0},{"date":"2017-08-30","close":7760.0},{"date":"2017-08-31","close":7760.0},{"date":"2017-09-01","close":7670.0},{"date":"2017-09-04","close":7400.0},{"date":"2017-09-05","close":7050.0},{"date":"2017-09-06","close":7110.0},{"date":"2017-09-07","close":7170.0},{"date":"2017-09-08","close":7280.0},{"date":"2017-09-11","close":7400.0},{"date":"2017-09-12","close":7490.0},{"date":"2017-09-13","close":7450.0},{"date":"2017-09-14","close":7320.0},{"date":"2017-09-15","close":7380.0},{"date":"2017-09-18","close":7330.0},{"date":"2017-09-19","close":7330.0},{"date":"2017-09-20","close":7300.0},{"date":"2017-09-21","close":7110.0},{"date":"2017-09-22","close":7030.0},{"date":"2017-09-25","close":6850.0},{"date":"2017-09-26","close":6900.0},{"date":"2017-09-27","close":7010.0},{"date":"2017-09-28","close":7020.0},{"date":"2017-09-29","close":7130.0},{"date":"2017-10-10","close":6960.0},{"date":"2017-10-11","close":6900.0},{"date":"2017-10-12","close":6750.0},{"date":"2017-10-13","close":6680.0},{"date":"2017-10-16","close":6790.0},{"date":"2017-10-17","close":6730.0},{"date":"2017-10-18","close":6600.0},{"date":"2017-10-19","close":6570.0},{"date":"2017-10-20","close":6470.0},{"date":"2017-10-23","close":6420.0},{"date":"2017-10-24","close":6460.0},{"date":"2017-10-25","close":6690.0},{"date":"2017-10-26","close":6580.0},{"date":"2017-10-27","close":6560.0},{"date":"2017-10-30","close":6510.0},{"date":"2017-10-31","close":6490.0},{"date":"2017-11-01","close":6490.0},{"date":"2017-11-02","close":6520.0},{"date":"2017-11-03","close":6580.0},{"date":"2017-11-06","close":6600.0},{"date":"2017-11-07","close":6480.0},{"date":"2017-11-08","close":6490.0},{"date":"2017-11-09","close":6630.0},{"date":"2017-11-10","close":6710.0},{"date":"2017-11-13","close":6540.0},{"date":"2017-11-14","close":6490.0},{"date":"2017-11-15","close":6820.0},{"date":"2017-11-16","close":6960.0},{"date":"2017-11-17","close":6940.0},{"date":"2017-11-20","close":6850.0},{"date":"2017-11-21","close":6630.0},{"date":"2017-11-22","close":6790.0},{"date":"2017-11-23","close":6700.0},{"date":"2017-11-24","close":6690.0},{"date":"2017-11-27","close":6660.0},{"date":"2017-11-28","close":6500.0},{"date":"2017-11-29","close":6520.0},{"date":"2017-11-30","close":6540.0},{"date":"2017-12-01","close":6550.0},{"date":"2017-12-04","close":6690.0},{"date":"2017-12-05","close":6660.0},{"date":"2017-12-06","close":6600.0},{"date":"2017-12-07","close":6500.0},{"date":"2017-12-08","close":6400.0},{"date":"2017-12-11","close":6470.0},{"date":"2017-12-12","close":6350.0},{"date":"2017-12-13","close":6350.0},{"date":"2017-12-14","close":6430.0},{"date":"2017-12-15","close":6170.0},{"date":"2017-12-18","close":6190.0},{"date":"2017-12-19","close":6100.0},{"date":"2017-12-20","close":5930.0},{"date":"2017-12-21","close":5910.0},{"date":"2017-12-22","close":5910.0},{"date":"2017-12-26","close":5940.0},{"date":"2017-12-27","close":6140.0},{"date":"2017-12-28","close":6350.0},{"date":"2018-01-02","close":4386.6274},{"date":"2018-01-03","close":4386.6274},{"date":"2018-01-04","close":4305.1421},{"date":"2018-01-05","close":4359.4648},{"date":"2018-01-08","close":4250.8184},{"date":"2018-01-09","close":4257.6089},{"date":"2018-01-10","close":4148.9619},{"date":"2018-01-11","close":4216.8662},{"date":"2018-01-12","close":4189.7036},{"date":"2018-01-15","close":4210.0752},{"date":"2018-01-16","close":4298.3511},{"date":"2018-01-17","close":4529.2266},{"date":"2018-01-18","close":4454.5317},{"date":"2018-01-19","close":4590.3403},{"date":"2018-01-22","close":4712.5684},{"date":"2018-01-23","close":5126.7852},{"date":"2018-01-24","close":5086.0425},{"date":"2018-01-25","close":5140.3667},{"date":"2018-01-26","close":5201.481},{"date":"2018-01-29","close":5167.5283},{"date":"2018-01-30","close":5031.7192},{"date":"2018-01-31","close":5147.1567},{"date":"2018-02-01","close":5099.624},{"date":"2018-02-02","close":4997.7671},{"date":"2018-02-05","close":4746.52},{"date":"2018-02-06","close":4698.9868},{"date":"2018-02-07","close":4563.1787},{"date":"2018-02-08","close":4678.6157},{"date":"2018-02-09","close":4766.8916},{"date":"2018-02-12","close":4766.8916},{"date":"2018-02-13","close":4766.8916},{"date":"2018-02-14","close":4882.3301},{"date":"2018-02-19","close":4848.3774},{"date":"2018-02-20","close":4787.2637},{"date":"2018-02-21","close":4787.2637},{"date":"2018-02-22","close":4685.4062},{"date":"2018-02-23","close":4678.6157},{"date":"2018-02-26","close":4705.7783},{"date":"2018-02-27","close":4692.1978},{"date":"2018-02-28","close":4549.5981},{"date":"2018-03-02","close":4508.855},{"date":"2018-03-05","close":4400.208},{"date":"2018-03-06","close":4420.5791},{"date":"2018-03-07","close":4420.5791},{"date":"2018-03-08","close":4420.5791},{"date":"2018-03-09","close":4413.7891},{"date":"2018-03-12","close":4468.1123},{"date":"2018-03-13","close":4576.7593},{"date":"2018-03-14","close":4576.7593},{"date":"2018-03-15","close":4821.2158},{"date":"2018-03-16","close":4861.9585},{"date":"2018-03-19","close":4923.0723},{"date":"2018-03-20","close":4929.8628},{"date":"2018-03-21","close":4855.1675},{"date":"2018-03-22","close":4800.8447},{"date":"2018-03-23","close":5079.2529},{"date":"2018-03-26","close":5208.2705},{"date":"2018-03-27","close":5031.7192},{"date":"2018-03-28","close":4814.4253},{"date":"2018-03-29","close":4780.4727},{"date":"2018-03-30","close":4916.2812},{"date":"2018-04-02","close":4868.7485},{"date":"2018-04-03","close":4895.9106},{"date":"2018-04-04","close":4719.3584},{"date":"2018-04-05","close":4950.2339},{"date":"2018-04-06","close":5099.624},{"date":"2018-04-09","close":5147.1567},{"date":"2018-04-10","close":4895.9106},{"date":"2018-04-11","close":4902.7007},{"date":"2018-04-12","close":4868.7485},{"date":"2018-04-13","close":4726.1494},{"date":"2018-04-16","close":4732.9395},{"date":"2018-04-17","close":4719.3584},{"date":"2018-04-18","close":4800.8447},{"date":"2018-04-19","close":4766.8916},{"date":"2018-04-20","close":4800.8447},{"date":"2018-04-23","close":4746.52},{"date":"2018-04-24","close":4719.3584},{"date":"2018-04-25","close":4671.8262},{"date":"2018-04-26","close":4624.293},{"date":"2018-04-27","close":4597.1309},{"date":"2018-04-30","close":4644.6641},{"date":"2018-05-02","close":4773.6826},{"date":"2018-05-03","close":4665.0352},{"date":"2018-05-04","close":4732.9395},{"date":"2018-05-08","close":4685.4062},{"date":"2018-05-09","close":4678.6157},{"date":"2018-05-10","close":4732.9395},{"date":"2018-05-11","close":4841.5869},{"date":"2018-05-14","close":4814.4253},{"date":"2018-05-15","close":4821.2158},{"date":"2018-05-16","close":4760.1011},{"date":"2018-05-17","close":4794.0542},{"date":"2018-05-18","close":4760.1011},{"date":"2018-05-21","close":4698.9868},{"date":"2018-05-23","close":4624.293},{"date":"2018-05-24","close":4556.3887},{"date":"2018-05-25","close":4515.646},{"date":"2018-05-28","close":4603.9219},{"date":"2018-05-29","close":4637.8735},{"date":"2018-05-30","close":4563.1787},{"date":"2018-05-31","close":4549.5981},{"date":"2018-06-01","close":4644.6641},{"date":"2018-06-04","close":4583.5503},{"date":"2018-06-05","close":4617.5024},{"date":"2018-06-07","close":4665.0352},{"date":"2018-06-08","close":4644.6641},{"date":"2018-06-11","close":4617.5024},{"date":"2018-06-12","close":4576.7593},{"date":"2018-06-14","close":4468.1123},{"date":"2018-06-15","close":4522.4365},{"date":"2018-06-18","close":4447.7412},{"date":"2018-06-19","close":4359.4648},{"date":"2018-06-20","close":4359.4648},{"date":"2018-06-21","close":4332.3032},{"date":"2018-06-22","close":4210.0752},{"date":"2018-06-25","close":4298.3511},{"date":"2018-06-26","close":4257.6089},{"date":"2018-06-27","close":4230.4473},{"date":"2018-06-28","close":4189.7036},{"date":"2018-06-29","close":4142.1709},{"date":"2018-07-02","close":3992.7812},{"date":"2018-07-03","close":4067.4763},{"date":"2018-07-04","close":4087.8472},{"date":"2018-07-05","close":4101.4282},{"date":"2018-07-06","close":4115.0093},{"date":"2018-07-09","close":4074.2666},{"date":"2018-07-10","close":4101.4282},{"date":"2018-07-11","close":4033.5242},{"date":"2018-07-12","close":4067.4763},{"date":"2018-07-13","close":4087.8472},{"date":"2018-07-16","close":4108.2192},{"date":"2018-07-17","close":4101.4282},{"date":"2018-07-18","close":4074.2666},{"date":"2018-07-19","close":4033.5242},{"date":"2018-07-20","close":4053.895},{"date":"2018-07-23","close":3999.572},{"date":"2018-07-24","close":3897.7151},{"date":"2018-07-25","close":3877.3435},{"date":"2018-07-26","close":3884.134},{"date":"2018-07-27","close":3890.9248},{"date":"2018-07-30","close":3863.7629},{"date":"2018-07-31","close":3863.7629},{"date":"2018-08-01","close":3897.7151},{"date":"2018-08-02","close":3904.5054},{"date":"2018-08-03","close":3877.3435},{"date":"2018-08-06","close":3877.3435},{"date":"2018-08-07","close":3890.9248},{"date":"2018-08-08","close":3931.6672},{"date":"2018-08-09","close":3802.6484},{"date":"2018-08-10","close":3897.7151},{"date":"2018-08-13","close":3877.3435},{"date":"2018-08-14","close":3911.2952},{"date":"2018-08-16","close":3836.6006},{"date":"2018-08-17","close":3870.5532},{"date":"2018-08-20","close":3823.02},{"date":"2018-08-21","close":3789.0679},{"date":"2018-08-22","close":3775.4871},{"date":"2018-08-23","close":3741.5347},{"date":"2018-08-24","close":3782.2778},{"date":"2018-08-27","close":3782.2778},{"date":"2018-08-28","close":3918.0864},{"date":"2018-08-29","close":4047.1052},{"date":"2018-08-30","close":4277.9805},{"date":"2018-08-31","close":4468.1123},{"date":"2018-09-03","close":4359.4648},{"date":"2018-09-04","close":4339.0942},{"date":"2018-09-05","close":4230.4473},{"date":"2018-09-06","close":4210.0752},{"date":"2018-09-07","close":4536.0171},{"date":"2018-09-10","close":4651.4541},{"date":"2018-09-11","close":4644.6641},{"date":"2018-09-12","close":4542.8076},{"date":"2018-09-13","close":4434.1606},{"date":"2018-09-14","close":4515.646},{"date":"2018-09-17","close":4454.5317},{"date":"2018-09-18","close":4413.7891},{"date":"2018-09-19","close":4373.0464},{"date":"2018-09-20","close":4339.0942},{"date":"2018-09-21","close":4529.2266},{"date":"2018-09-27","close":4603.9219},{"date":"2018-09-28","close":4569.9692},{"date":"2018-10-01","close":4651.4541},{"date":"2018-10-02","close":4651.4541},{"date":"2018-10-04","close":4624.293},{"date":"2018-10-05","close":4502.0649},{"date":"2018-10-08","close":4502.0649},{"date":"2018-10-10","close":4427.3696},{"date":"2018-10-11","close":4318.7231},{"date":"2018-10-12","close":4502.0649},{"date":"2018-10-15","close":4447.7412},{"date":"2018-10-16","close":4597.1309},{"date":"2018-10-17","close":5024.9287},{"date":"2018-10-18","close":5079.2529},{"date":"2018-10-19","close":5031.7192},{"date":"2018-10-22","close":5031.7192},{"date":"2018-10-23","close":4821.2158},{"date":"2018-10-24","close":4705.7783},{"date":"2018-10-25","close":4481.6929},{"date":"2018-10-26","close":4345.8843},{"date":"2018-10-29","close":4115.0093},{"date":"2018-10-30","close":4189.7036},{"date":"2018-10-31","close":4196.4951},{"date":"2018-11-01","close":4121.7993},{"date":"2018-11-02","close":4244.0278},{"date":"2018-11-05","close":4352.6748},{"date":"2018-11-06","close":4359.4648},{"date":"2018-11-07","close":4311.9316},{"date":"2018-11-08","close":4311.9316},{"date":"2018-11-09","close":4332.3032},{"date":"2018-11-12","close":4311.9316},{"date":"2018-11-13","close":4264.3994},{"date":"2018-11-14","close":4237.2373},{"date":"2018-11-15","close":4169.3325},{"date":"2018-11-16","close":4169.3325},{"date":"2018-11-19","close":4176.123},{"date":"2018-11-20","close":4162.5425},{"date":"2018-11-21","close":4121.7993},{"date":"2018-11-22","close":4108.2192},{"date":"2018-11-23","close":3985.9912},{"date":"2018-11-26","close":4108.2192},{"date":"2018-11-27","close":4203.2847},{"date":"2018-11-28","close":4121.7993},{"date":"2018-11-29","close":4067.4763},{"date":"2018-11-30","close":4108.2192},{"date":"2018-12-03","close":4135.3804},{"date":"2018-12-04","close":4115.0093},{"date":"2018-12-05","close":4135.3804},{"date":"2018-12-06","close":4203.2847},{"date":"2018-12-07","close":4203.2847},{"date":"2018-12-10","close":4135.3804},{"date":"2018-12-11","close":4108.2192},{"date":"2018-12-12","close":4115.0093},{"date":"2018-12-13","close":4142.1709},{"date":"2018-12-14","close":4237.2373},{"date":"2018-12-17","close":4339.0942},{"date":"2018-12-18","close":4298.3511},{"date":"2018-12-19","close":4318.7231},{"date":"2018-12-20","close":4325.5137},{"date":"2018-12-21","close":4291.561},{"date":"2018-12-24","close":4311.9316},{"date":"2018-12-26","close":4216.8662},{"date":"2018-12-27","close":4264.3994},{"date":"2018-12-28","close":4379.8364},{"date":"2019-01-02","close":4325.5137},{"date":"2019-01-03","close":4277.9805},{"date":"2019-01-04","close":4753.311},{"date":"2019-01-07","close":4828.0059},{"date":"2019-01-08","close":4807.6343},{"date":"2019-01-09","close":4957.0244},{"date":"2019-01-10","close":5425.5645},{"date":"2019-01-11","close":5316.918},{"date":"2019-01-14","close":5249.0137},{"date":"2019-01-15","close":5316.918},{"date":"2019-01-16","close":5337.2896},{"date":"2019-01-17","close":5235.4331},{"date":"2019-01-18","close":5330.499},{"date":"2019-01-21","close":5337.2896},{"date":"2019-01-22","close":5262.5942},{"date":"2019-01-23","close":5201.481},{"date":"2019-01-24","close":5303.3369},{"date":"2019-01-25","close":5649.6499},{"date":"2019-01-28","close":5832.9912},{"date":"2019-01-29","close":6036.7051},{"date":"2019-01-30","close":6342.2749},{"date":"2019-01-31","close":6091.0283},{"date":"2019-02-01","close":6050.2861},{"date":"2019-02-07","close":5907.687},{"date":"2019-02-08","close":5622.4883},{"date":"2019-02-11","close":5568.1646},{"date":"2019-02-12","close":5656.4404},{"date":"2019-02-13","close":5296.5464},{"date":"2019-02-14","close":5262.5942},{"date":"2019-02-15","close":5113.2051},{"date":"2019-02-18","close":5181.1094},{"date":"2019-02-19","close":5221.8516},{"date":"2019-02-20","close":5228.6421},{"date":"2019-02-21","close":5303.3369},{"date":"2019-02-22","close":5282.9658},{"date":"2019-02-25","close":5147.1567},{"date":"2019-02-26","close":5174.3184},{"date":"2019-02-27","close":5187.8994},{"date":"2019-02-28","close":5276.1748},{"date":"2019-03-04","close":5371.2417},{"date":"2019-03-05","close":5262.5942},{"date":"2019-03-06","close":5473.0981},{"date":"2019-03-07","close":5452.7271},{"date":"2019-03-08","close":5445.9365},{"date":"2019-03-11","close":5316.918},{"date":"2019-03-12","close":5310.1274},{"date":"2019-03-13","close":5310.1274},{"date":"2019-03-14","close":5500.2598},{"date":"2019-03-15","close":5255.8032},{"date":"2019-03-18","close":5289.7559},{"date":"2019-03-19","close":5276.1748},{"date":"2019-03-20","close":5296.5464},{"date":"2019-03-21","close":5316.918},{"date":"2019-03-22","close":5378.0322},{"date":"2019-03-25","close":5384.8223},{"date":"2019-03-26","close":5323.7085},{"date":"2019-03-27","close":5350.8701},{"date":"2019-03-28","close":5411.9844},{"date":"2019-03-29","close":5378.0322},{"date":"2019-04-01","close":5371.2417},{"date":"2019-04-02","close":5425.5645},{"date":"2019-04-03","close":5642.8594},{"date":"2019-04-04","close":5622.4883},{"date":"2019-04-05","close":5737.9253},{"date":"2019-04-08","close":5907.687},{"date":"2019-04-09","close":6050.2861},{"date":"2019-04-10","close":5853.3633},{"date":"2019-04-11","close":5853.3633},{"date":"2019-04-12","close":5866.9438},{"date":"2019-04-15","close":5955.2202},{"date":"2019-04-16","close":5907.687},{"date":"2019-04-17","close":5860.1533},{"date":"2019-04-18","close":5778.6685},{"date":"2019-04-19","close":6009.543},{"date":"2019-04-22","close":6043.4956},{"date":"2019-04-23","close":6206.4663},{"date":"2019-04-24","close":6186.0952},{"date":"2019-04-25","close":6084.2388},{"date":"2019-04-26","close":5962.0103},{"date":"2019-04-29","close":6009.543},{"date":"2019-04-30","close":6009.543},{"date":"2019-05-02","close":6063.8672},{"date":"2019-05-03","close":6111.3999},{"date":"2019-05-07","close":6070.6567},{"date":"2019-05-08","close":6043.4956},{"date":"2019-05-09","close":5860.1533},{"date":"2019-05-10","close":5955.2202},{"date":"2019-05-13","close":5989.1719},{"date":"2019-05-14","close":6118.1904},{"date":"2019-05-15","close":6111.3999},{"date":"2019-05-16","close":5731.1348},{"date":"2019-05-17","close":5737.9253},{"date":"2019-05-20","close":5731.1348},{"date":"2019-05-21","close":5541.0029},{"date":"2019-05-22","close":5608.9072},{"date":"2019-05-23","close":5541.0029},{"date":"2019-05-24","close":5418.7749},{"date":"2019-05-27","close":5384.8223},{"date":"2019-05-28","close":5473.0981},{"date":"2019-05-29","close":5432.3555},{"date":"2019-05-30","close":5439.146},{"date":"2019-05-31","close":5337.2896},{"date":"2019-06-03","close":5405.1938},{"date":"2019-06-04","close":5432.3555},{"date":"2019-06-05","close":5479.8887},{"date":"2019-06-07","close":5500.2598},{"date":"2019-06-10","close":5466.3081},{"date":"2019-06-11","close":5513.8403},{"date":"2019-06-12","close":5520.6313},{"date":"2019-06-13","close":5527.4214},{"date":"2019-06-14","close":5493.4692},{"date":"2019-06-17","close":5459.5171},{"date":"2019-06-18","close":5466.3081},{"date":"2019-06-19","close":5432.3555},{"date":"2019-06-20","close":5418.7749},{"date":"2019-06-21","close":5466.3081},{"date":"2019-06-24","close":5405.1938},{"date":"2019-06-25","close":5337.2896},{"date":"2019-06-26","close":5357.6611},{"date":"2019-06-27","close":5398.4033},{"date":"2019-06-28","close":5303.3369},{"date":"2019-07-01","close":5323.7085},{"date":"2019-07-02","close":5262.5942},{"date":"2019-07-03","close":5153.9473},{"date":"2019-07-04","close":4997.7671},{"date":"2019-07-05","close":5058.8813},{"date":"2019-07-08","close":4855.1675},{"date":"2019-07-09","close":4821.2158},{"date":"2019-07-10","close":4834.7969},{"date":"2019-07-11","close":4807.6343},{"date":"2019-07-12","close":4814.4253},{"date":"2019-07-15","close":4753.311},{"date":"2019-07-16","close":4651.4541},{"date":"2019-07-17","close":4644.6641},{"date":"2019-07-18","close":4685.4062},{"date":"2019-07-19","close":4766.8916},{"date":"2019-07-22","close":4685.4062},{"date":"2019-07-23","close":4610.7114},{"date":"2019-07-24","close":4583.5503},{"date":"2019-07-25","close":4536.0171},{"date":"2019-07-26","close":4542.8076},{"date":"2019-07-29","close":4529.2266},{"date":"2019-07-30","close":4536.0171},{"date":"2019-07-31","close":4563.1787},{"date":"2019-08-01","close":4624.293},{"date":"2019-08-02","close":4610.7114},{"date":"2019-08-05","close":4576.7593},{"date":"2019-08-06","close":4502.0649},{"date":"2019-08-07","close":4576.7593},{"date":"2019-08-08","close":4685.4062},{"date":"2019-08-09","close":4739.73},{"date":"2019-08-12","close":4855.1675},{"date":"2019-08-13","close":5004.5571},{"date":"2019-08-14","close":4929.8628},{"date":"2019-08-16","close":4760.1011},{"date":"2019-08-19","close":4828.0059},{"date":"2019-08-20","close":4821.2158},{"date":"2019-08-21","close":4814.4253},{"date":"2019-08-22","close":4515.646},{"date":"2019-08-23","close":4780.4727},{"date":"2019-08-26","close":4617.5024},{"date":"2019-08-27","close":4861.9585},{"date":"2019-08-28","close":5045.3003},{"date":"2019-08-29","close":5045.3003},{"date":"2019-08-30","close":4977.3955},{"date":"2019-09-02","close":4984.1855},{"date":"2019-09-03","close":4977.3955},{"date":"2019-09-04","close":4984.1855},{"date":"2019-09-05","close":4963.8149},{"date":"2019-09-06","close":4916.2812},{"date":"2019-09-09","close":4936.6528},{"date":"2019-09-10","close":4950.2339},{"date":"2019-09-11","close":4970.6055},{"date":"2019-09-16","close":4957.0244},{"date":"2019-09-17","close":4990.9766},{"date":"2019-09-18","close":4909.4912},{"date":"2019-09-19","close":4950.2339},{"date":"2019-09-20","close":5004.5571},{"date":"2019-09-23","close":4990.9766},{"date":"2019-09-24","close":5092.8335},{"date":"2019-09-25","close":5065.6719},{"date":"2019-09-26","close":5024.9287},{"date":"2019-09-27","close":4997.7671},{"date":"2019-09-30","close":4970.6055},{"date":"2019-10-01","close":4977.3955},{"date":"2019-10-02","close":4970.6055},{"date":"2019-10-04","close":4943.4438},{"date":"2019-10-07","close":4943.4438},{"date":"2019-10-08","close":4950.2339},{"date":"2019-10-10","close":4902.7007},{"date":"2019-10-11","close":4902.7007},{"date":"2019-10-14","close":4889.1196},{"date":"2019-10-15","close":4923.0723},{"date":"2019-10-16","close":4895.9106},{"date":"2019-10-17","close":4875.5391},{"date":"2019-10-18","close":4909.4912},{"date":"2019-10-21","close":4889.1196},{"date":"2019-10-22","close":4848.3774},{"date":"2019-10-23","close":4787.2637},{"date":"2019-10-24","close":4787.2637},{"date":"2019-10-25","close":4807.6343},{"date":"2019-10-28","close":4807.6343},{"date":"2019-10-29","close":4807.6343},{"date":"2019-10-30","close":4760.1011},{"date":"2019-10-31","close":4828.0059},{"date":"2019-11-01","close":4800.8447},{"date":"2019-11-04","close":4841.5869},{"date":"2019-11-05","close":4828.0059},{"date":"2019-11-06","close":4929.8628},{"date":"2019-11-07","close":4950.2339},{"date":"2019-11-08","close":4963.8149},{"date":"2019-11-11","close":4963.8149},{"date":"2019-11-12","close":4895.9106},{"date":"2019-11-13","close":4828.0059},{"date":"2019-11-14","close":4807.6343},{"date":"2019-11-15","close":4685.4062},{"date":"2019-11-18","close":4753.311},{"date":"2019-11-19","close":4787.2637},{"date":"2019-11-20","close":4780.4727},{"date":"2019-11-21","close":4563.1787},{"date":"2019-11-22","close":4549.5981},{"date":"2019-11-25","close":4454.5317},{"date":"2019-11-26","close":4461.3218},{"date":"2019-11-27","close":4495.2744},{"date":"2019-11-28","close":4508.855},{"date":"2019-11-29","close":4522.4365},{"date":"2019-12-02","close":4529.2266},{"date":"2019-12-03","close":4529.2266},{"date":"2019-12-04","close":4515.646},{"date":"2019-12-05","close":4576.7593},{"date":"2019-12-06","close":4583.5503},{"date":"2019-12-09","close":4542.8076},{"date":"2019-12-10","close":4461.3218},{"date":"2019-12-11","close":4413.7891},{"date":"2019-12-12","close":4447.7412},{"date":"2019-12-13","close":4576.7593},{"date":"2019-12-16","close":4617.5024},{"date":"2019-12-17","close":4610.7114},{"date":"2019-12-18","close":4590.3403},{"date":"2019-12-19","close":4583.5503},{"date":"2019-12-20","close":4617.5024},{"date":"2019-12-23","close":4542.8076},{"date":"2019-12-24","close":4549.5981},{"date":"2019-12-26","close":4529.2266},{"date":"2019-12-27","close":4529.2266},{"date":"2019-12-30","close":4522.4365},{"date":"2020-01-02","close":4474.9023},{"date":"2020-01-03","close":4461.3218},{"date":"2020-01-06","close":4447.7412},{"date":"2020-01-07","close":4434.1606},{"date":"2020-01-08","close":4332.3032},{"date":"2020-01-09","close":4339.0942},{"date":"2020-01-10","close":4366.2559},{"date":"2020-01-13","close":4345.8843},{"date":"2020-01-14","close":4325.5137},{"date":"2020-01-15","close":4325.5137},{"date":"2020-01-16","close":4264.3994},{"date":"2020-01-17","close":4318.7231},{"date":"2020-01-20","close":4291.561},{"date":"2020-01-21","close":4311.9316},{"date":"2020-01-22","close":4345.8843},{"date":"2020-01-23","close":4420.5791},{"date":"2020-01-28","close":4325.5137},{"date":"2020-01-29","close":4345.8843},{"date":"2020-01-30","close":4325.5137},{"date":"2020-01-31","close":4237.2373},{"date":"2020-02-03","close":4223.6562},{"date":"2020-02-04","close":4216.8662},{"date":"2020-02-05","close":4196.4951},{"date":"2020-02-06","close":4196.4951},{"date":"2020-02-07","close":4264.3994},{"date":"2020-02-10","close":4277.9805},{"date":"2020-02-11","close":4325.5137},{"date":"2020-02-12","close":4264.3994},{"date":"2020-02-13","close":4339.0942},{"date":"2020-02-14","close":4434.1606},{"date":"2020-02-17","close":4311.9316},{"date":"2020-02-18","close":4332.3032},{"date":"2020-02-19","close":4359.4648},{"date":"2020-02-20","close":4332.3032},{"date":"2020-02-21","close":4325.5137},{"date":"2020-02-24","close":4176.123},{"date":"2020-02-25","close":4230.4473},{"date":"2020-02-26","close":4155.752},{"date":"2020-02-27","close":4148.9619},{"date":"2020-02-28","close":4115.0093},{"date":"2020-03-02","close":4067.4763},{"date":"2020-03-03","close":4067.4763},{"date":"2020-03-04","close":4060.686},{"date":"2020-03-05","close":4176.123},{"date":"2020-03-06","close":4115.0093},{"date":"2020-03-09","close":4115.0093},{"date":"2020-03-10","close":3945.2478},{"date":"2020-03-11","close":3918.0864},{"date":"2020-03-12","close":3918.0864},{"date":"2020-03-13","close":3347.6895},{"date":"2020-03-16","close":3123.6045},{"date":"2020-03-17","close":2981.0051},{"date":"2020-03-18","close":2950.4478},{"date":"2020-03-19","close":2519.2546},{"date":"2020-03-20","close":2712.7822},{"date":"2020-03-23","close":2668.6448},{"date":"2020-03-24","close":2919.8909},{"date":"2020-03-25","close":3150.7664},{"date":"2020-03-26","close":3218.6707},{"date":"2020-03-27","close":3368.0603},{"date":"2020-03-30","close":3558.1929},{"date":"2020-03-31","close":3680.4207},{"date":"2020-04-01","close":3687.2112},{"date":"2020-04-02","close":3694.002},{"date":"2020-04-03","close":3694.002},{"date":"2020-04-06","close":3863.7629},{"date":"2020-04-07","close":3904.5054},{"date":"2020-04-08","close":4060.686},{"date":"2020-04-09","close":4101.4282},{"date":"2020-04-10","close":4115.0093},{"date":"2020-04-13","close":3945.2478},{"date":"2020-04-14","close":3965.6194},{"date":"2020-04-16","close":3999.572},{"date":"2020-04-17","close":4074.2666},{"date":"2020-04-20","close":4067.4763},{"date":"2020-04-21","close":4074.2666},{"date":"2020-04-22","close":4087.8472},{"date":"2020-04-23","close":4101.4282},{"date":"2020-04-24","close":4135.3804},{"date":"2020-04-27","close":4135.3804},{"date":"2020-04-28","close":4108.2192},{"date":"2020-04-29","close":4053.895},{"date":"2020-05-04","close":4135.3804},{"date":"2020-05-06","close":4155.752},{"date":"2020-05-07","close":4148.9619},{"date":"2020-05-08","close":4142.1709},{"date":"2020-05-11","close":4135.3804},{"date":"2020-05-12","close":4094.6382},{"date":"2020-05-13","close":4026.7339},{"date":"2020-05-14","close":3931.6672},{"date":"2020-05-15","close":3931.6672},{"date":"2020-05-18","close":3924.877},{"date":"2020-05-19","close":3918.0864},{"date":"2020-05-20","close":3904.5054},{"date":"2020-05-21","close":3884.134},{"date":"2020-05-22","close":3877.3435},{"date":"2020-05-25","close":3850.1816},{"date":"2020-05-26","close":3856.9722},{"date":"2020-05-27","close":3843.3914},{"date":"2020-05-28","close":4108.2192},{"date":"2020-05-29","close":4006.3623},{"date":"2020-06-01","close":3931.6672},{"date":"2020-06-02","close":3823.02},{"date":"2020-06-03","close":3823.02},{"date":"2020-06-04","close":3870.5532},{"date":"2020-06-05","close":3890.9248},{"date":"2020-06-08","close":4115.0093},{"date":"2020-06-09","close":4237.2373},{"date":"2020-06-10","close":4176.123},{"date":"2020-06-11","close":4196.4951},{"date":"2020-06-12","close":4115.0093},{"date":"2020-06-15","close":4026.7339},{"date":"2020-06-16","close":4189.7036},{"date":"2020-06-17","close":4189.7036},{"date":"2020-06-18","close":4189.7036},{"date":"2020-06-19","close":4074.2666},{"date":"2020-06-22","close":4094.6382},{"date":"2020-06-23","close":4210.0752},{"date":"2020-06-24","close":4311.9316},{"date":"2020-06-25","close":4244.0278},{"date":"2020-06-26","close":4244.0278},{"date":"2020-06-29","close":4135.3804},{"date":"2020-06-30","close":4128.5903},{"date":"2020-07-01","close":4081.0569},{"date":"2020-07-02","close":4162.5425},{"date":"2020-07-03","close":4176.123},{"date":"2020-07-06","close":4142.1709},{"date":"2020-07-07","close":4087.8472},{"date":"2020-07-08","close":4108.2192},{"date":"2020-07-09","close":4115.0093},{"date":"2020-07-10","close":4101.4282},{"date":"2020-07-13","close":4081.0569},{"date":"2020-07-14","close":4040.3145},{"date":"2020-07-15","close":4019.9434},{"date":"2020-07-16","close":3999.572},{"date":"2020-07-17","close":3972.4102},{"date":"2020-07-20","close":3985.9912},{"date":"2020-07-21","close":3972.4102},{"date":"2020-07-22","close":3972.4102},{"date":"2020-07-23","close":3836.6006},{"date":"2020-07-24","close":3850.1816},{"date":"2020-07-27","close":3870.5532},{"date":"2020-07-28","close":3897.7151},{"date":"2020-07-29","close":3897.7151},{"date":"2020-07-30","close":3897.7151},{"date":"2020-07-31","close":3897.7151},{"date":"2020-08-03","close":3843.3914},{"date":"2020-08-04","close":3829.8113},{"date":"2020-08-05","close":3823.02},{"date":"2020-08-06","close":3802.6484},{"date":"2020-08-07","close":3782.2778},{"date":"2020-08-10","close":3761.9065},{"date":"2020-08-11","close":3884.134},{"date":"2020-08-12","close":3795.8586},{"date":"2020-08-13","close":3802.6484},{"date":"2020-08-14","close":3700.7922},{"date":"2020-08-18","close":3585.355},{"date":"2020-08-19","close":3592.1448},{"date":"2020-08-20","close":3517.4504},{"date":"2020-08-21","close":3531.031},{"date":"2020-08-24","close":3531.031},{"date":"2020-08-25","close":3592.1448},{"date":"2020-08-26","close":3632.8879},{"date":"2020-08-27","close":3626.0972},{"date":"2020-08-28","close":3666.8396},{"date":"2020-08-31","close":3727.9536},{"date":"2020-09-01","close":3653.2595},{"date":"2020-09-02","close":3531.031},{"date":"2020-09-03","close":3578.564},{"date":"2020-09-04","close":3517.4504},{"date":"2020-09-07","close":3524.241},{"date":"2020-09-08","close":3503.8694},{"date":"2020-09-09","close":3503.8694},{"date":"2020-09-10","close":3537.8218},{"date":"2020-09-11","close":3544.6118},{"date":"2020-09-14","close":3564.9834},{"date":"2020-09-15","close":3626.0972},{"date":"2020-09-16","close":3632.8879},{"date":"2020-09-17","close":3605.7258},{"date":"2020-09-18","close":3782.2778},{"date":"2020-09-21","close":3734.7439},{"date":"2020-09-22","close":3680.4207},{"date":"2020-09-23","close":3632.8879},{"date":"2020-09-24","close":3585.355},{"date":"2020-09-25","close":3598.9358},{"date":"2020-09-28","close":3564.9834},{"date":"2020-09-29","close":3592.1448},{"date":"2020-10-05","close":3598.9358},{"date":"2020-10-06","close":3639.678},{"date":"2020-10-07","close":3632.8879},{"date":"2020-10-08","close":3714.3728},{"date":"2020-10-12","close":3721.1638},{"date":"2020-10-13","close":3714.3728},{"date":"2020-10-14","close":3707.5825},{"date":"2020-10-15","close":3571.7737},{"date":"2020-10-16","close":3646.4688},{"date":"2020-10-19","close":3646.4688},{"date":"2020-10-20","close":3646.4688},{"date":"2020-10-21","close":3721.1638},{"date":"2020-10-22","close":3660.0498},{"date":"2020-10-23","close":3673.6304},{"date":"2020-10-26","close":3497.0786},{"date":"2020-10-27","close":3531.031},{"date":"2020-10-28","close":3558.1929},{"date":"2020-10-29","close":3687.2112},{"date":"2020-10-30","close":3612.5164},{"date":"2020-11-02","close":3564.9834},{"date":"2020-11-03","close":3612.5164},{"date":"2020-11-04","close":3558.1929},{"date":"2020-11-05","close":3517.4504},{"date":"2020-11-06","close":3571.7737},{"date":"2020-11-09","close":3666.8396},{"date":"2020-11-10","close":3666.8396},{"date":"2020-11-11","close":3673.6304},{"date":"2020-11-12","close":3775.4871},{"date":"2020-11-13","close":3823.02},{"date":"2020-11-16","close":3795.8586},{"date":"2020-11-17","close":3768.6968},{"date":"2020-11-18","close":3727.9536},{"date":"2020-11-19","close":3707.5825},{"date":"2020-11-20","close":3707.5825},{"date":"2020-11-23","close":3666.8396},{"date":"2020-11-24","close":3721.1638},{"date":"2020-11-25","close":3687.2112},{"date":"2020-11-26","close":3714.3728},{"date":"2020-11-27","close":3734.7439},{"date":"2020-11-30","close":3727.9536},{"date":"2020-12-01","close":3721.1638},{"date":"2020-12-02","close":3721.1638},{"date":"2020-12-03","close":3727.9536},{"date":"2020-12-04","close":3694.002},{"date":"2020-12-07","close":3653.2595},{"date":"2020-12-08","close":3687.2112},{"date":"2020-12-09","close":3666.8396},{"date":"2020-12-10","close":3734.7439},{"date":"2020-12-11","close":3775.4871},{"date":"2020-12-14","close":3727.9536},{"date":"2020-12-15","close":3721.1638},{"date":"2020-12-16","close":3755.1157},{"date":"2020-12-17","close":3911.2952},{"date":"2020-12-18","close":3877.3435},{"date":"2020-12-21","close":3870.5532},{"date":"2020-12-22","close":3816.2295},{"date":"2020-12-23","close":3972.4102},{"date":"2020-12-24","close":3972.4102},{"date":"2020-12-28","close":3979.2004},{"date":"2020-12-29","close":4305.8511},{"date":"2020-12-30","close":4261.3086},{"date":"2021-01-04","close":4201.9165},{"date":"2021-01-05","close":4201.9165},{"date":"2021-01-06","close":4246.46},{"date":"2021-01-07","close":4261.3086},{"date":"2021-01-08","close":4268.7314},{"date":"2021-01-11","close":4120.2544},{"date":"2021-01-12","close":4127.6777},{"date":"2021-01-13","close":4231.6123},{"date":"2021-01-14","close":4224.1885},{"date":"2021-01-15","close":4216.7646},{"date":"2021-01-18","close":4090.5583},{"date":"2021-01-19","close":4135.1021},{"date":"2021-01-20","close":4127.6777},{"date":"2021-01-21","close":4097.9824},{"date":"2021-01-22","close":4127.6777},{"date":"2021-01-25","close":4120.2544},{"date":"2021-01-26","close":4135.1021},{"date":"2021-01-27","close":4120.2544},{"date":"2021-01-28","close":4083.1348},{"date":"2021-01-29","close":3882.6899},{"date":"2021-02-01","close":3942.0811},{"date":"2021-02-02","close":4053.439},{"date":"2021-02-03","close":4053.439},{"date":"2021-02-04","close":4053.439},{"date":"2021-02-05","close":4038.5916},{"date":"2021-02-08","close":4246.46},{"date":"2021-02-09","close":4305.8511},{"date":"2021-02-10","close":4298.4272},{"date":"2021-02-15","close":4298.4272},{"date":"2021-02-16","close":4350.3945},{"date":"2021-02-17","close":4342.9707},{"date":"2021-02-18","close":4372.6665},{"date":"2021-02-19","close":4372.6665},{"date":"2021-02-22","close":4365.2422},{"date":"2021-02-23","close":4335.5469},{"date":"2021-02-24","close":4246.46},{"date":"2021-02-25","close":4253.8838},{"date":"2021-02-26","close":4253.8838},{"date":"2021-03-02","close":4231.6123},{"date":"2021-03-03","close":4239.0361},{"date":"2021-03-04","close":4231.6123},{"date":"2021-03-05","close":4164.7969},{"date":"2021-03-08","close":4112.8301},{"date":"2021-03-09","close":4031.168},{"date":"2021-03-10","close":4038.5916},{"date":"2021-03-11","close":4127.6777},{"date":"2021-03-12","close":4142.5259},{"date":"2021-03-15","close":4112.8301},{"date":"2021-03-16","close":4127.6777},{"date":"2021-03-17","close":4068.2869},{"date":"2021-03-18","close":4149.9497},{"date":"2021-03-19","close":4083.1348},{"date":"2021-03-22","close":4120.2544},{"date":"2021-03-23","close":4157.3735},{"date":"2021-03-24","close":4305.8511},{"date":"2021-03-25","close":4305.8511},{"date":"2021-03-26","close":4587.958},{"date":"2021-03-29","close":4565.687},{"date":"2021-03-30","close":4602.8066},{"date":"2021-03-31","close":4751.2837},{"date":"2021-04-01","close":4929.457},{"date":"2021-04-02","close":4936.8809},{"date":"2021-04-05","close":5077.9351},{"date":"2021-04-06","close":5048.2393},{"date":"2021-04-07","close":5070.5107},{"date":"2021-04-08","close":5085.3589},{"date":"2021-04-09","close":5122.478},{"date":"2021-04-12","close":5412.0093},{"date":"2021-04-13","close":5493.6724},{"date":"2021-04-14","close":5508.52},{"date":"2021-04-15","close":5508.52},{"date":"2021-04-16","close":5360.042},{"date":"2021-04-19","close":5397.1621},{"date":"2021-04-20","close":5501.0967},{"date":"2021-04-21","close":5560.4873},{"date":"2021-04-22","close":5582.7588},{"date":"2021-04-23","close":5738.6606},{"date":"2021-04-26","close":5850.0186},{"date":"2021-04-27","close":5916.8335},{"date":"2021-04-28","close":6339.9946},{"date":"2021-04-29","close":6339.9946},{"date":"2021-04-30","close":6221.2129},{"date":"2021-05-03","close":5939.105},{"date":"2021-05-04","close":5805.4756},{"date":"2021-05-06","close":5946.5288},{"date":"2021-05-07","close":5968.8003},{"date":"2021-05-10","close":6050.4634},{"date":"2021-05-11","close":6020.7681},{"date":"2021-05-12","close":5998.4961},{"date":"2021-05-13","close":6050.4634},{"date":"2021-05-14","close":6109.854},{"date":"2021-05-17","close":6043.0391},{"date":"2021-05-18","close":6028.1914},{"date":"2021-05-20","close":6080.1587},{"date":"2021-05-21","close":5939.105},{"date":"2021-05-24","close":5478.8242},{"date":"2021-05-25","close":5775.7793},{"date":"2021-05-26","close":5872.2905},{"date":"2021-05-27","close":6132.126},{"date":"2021-05-28","close":6184.0933},{"date":"2021-05-31","close":6124.7021},{"date":"2021-06-01","close":6146.9736},{"date":"2021-06-02","close":6035.6157},{"date":"2021-06-03","close":5946.5288},{"date":"2021-06-04","close":6050.4634},{"date":"2021-06-07","close":5983.6484},{"date":"2021-06-08","close":5864.8662},{"date":"2021-06-09","close":5701.541},{"date":"2021-06-10","close":5560.4873},{"date":"2021-06-11","close":6035.6157},{"date":"2021-06-14","close":5545.6387},{"date":"2021-06-15","close":5412.0093},{"date":"2021-06-16","close":5404.5854},{"date":"2021-06-17","close":5434.2808},{"date":"2021-06-18","close":5374.8901},{"date":"2021-06-21","close":5241.2603},{"date":"2021-06-22","close":5233.8359},{"date":"2021-06-23","close":5218.9888},{"date":"2021-06-24","close":5196.7168},{"date":"2021-06-25","close":5196.7168},{"date":"2021-06-28","close":5181.8691},{"date":"2021-06-29","close":5337.771},{"date":"2021-06-30","close":5300.6514},{"date":"2021-07-01","close":5263.5317},{"date":"2021-07-02","close":5293.2275},{"date":"2021-07-05","close":5218.9888},{"date":"2021-07-06","close":5233.8359},{"date":"2021-07-07","close":5218.9888},{"date":"2021-07-08","close":5070.5107},{"date":"2021-07-09","close":4899.7617},{"date":"2021-07-12","close":4981.4243},{"date":"2021-07-13","close":5018.5439},{"date":"2021-07-14","close":4996.2725},{"date":"2021-07-15","close":4996.2725},{"date":"2021-07-16","close":4974.0005},{"date":"2021-07-19","close":4840.3706},{"date":"2021-07-20","close":4810.6753},{"date":"2021-07-21","close":4818.0991},{"date":"2021-07-22","close":4825.5225},{"date":"2021-07-23","close":4892.3374},{"date":"2021-07-26","close":4803.2515},{"date":"2021-07-27","close":4847.7944},{"date":"2021-07-28","close":4825.5225},{"date":"2021-07-29","close":4810.6753},{"date":"2021-07-30","close":4780.9795},{"date":"2021-08-02","close":4617.6543},{"date":"2021-08-03","close":4602.8066},{"date":"2021-08-04","close":4595.3823},{"date":"2021-08-05","close":4602.8066},{"date":"2021-08-06","close":4684.4692},{"date":"2021-08-09","close":4625.0781},{"date":"2021-08-10","close":4543.4155},{"date":"2021-08-11","close":4521.1436},{"date":"2021-08-12","close":4558.2632},{"date":"2021-08-13","close":4528.5674},{"date":"2021-08-17","close":4439.4805},{"date":"2021-08-18","close":4439.4805},{"date":"2021-08-19","close":4298.4272},{"date":"2021-08-20","close":4157.3735},{"date":"2021-08-23","close":4231.6123},{"date":"2021-08-24","close":4372.6665},{"date":"2021-08-25","close":4402.3618},{"date":"2021-08-26","close":4320.6987},{"date":"2021-08-27","close":4469.1763},{"date":"2021-08-30","close":4625.0781},{"date":"2021-08-31","close":4602.8066},{"date":"2021-09-01","close":4647.3501},{"date":"2021-09-02","close":4639.9253},{"date":"2021-09-03","close":4617.6543},{"date":"2021-09-06","close":4610.2305},{"date":"2021-09-07","close":4625.0781},{"date":"2021-09-08","close":4587.958},{"date":"2021-09-09","close":4558.2632},{"date":"2021-09-10","close":4565.687},{"date":"2021-09-13","close":4469.1763},{"date":"2021-09-14","close":4484.0244},{"date":"2021-09-15","close":4469.1763},{"date":"2021-09-16","close":4513.7197},{"date":"2021-09-17","close":4521.1436},{"date":"2021-09-23","close":4439.4805},{"date":"2021-09-24","close":4454.3291},{"date":"2021-09-27","close":4417.21},{"date":"2021-09-28","close":4335.5469},{"date":"2021-09-29","close":4357.8179},{"date":"2021-09-30","close":4342.9707},{"date":"2021-10-01","close":4283.5796},{"date":"2021-10-05","close":4283.5796},{"date":"2021-10-06","close":4216.7646},{"date":"2021-10-07","close":4268.7314},{"date":"2021-10-08","close":4276.1553},{"date":"2021-10-12","close":4164.7969},{"date":"2021-10-13","close":4224.1885},{"date":"2021-10-14","close":4298.4272},{"date":"2021-10-15","close":4335.5469},{"date":"2021-10-18","close":4409.7852},{"date":"2021-10-19","close":4432.0571},{"date":"2021-10-20","close":4380.0903},{"date":"2021-10-21","close":4357.8179},{"date":"2021-10-22","close":4394.9375},{"date":"2021-10-25","close":4402.3618},{"date":"2021-10-26","close":4439.4805},{"date":"2021-10-27","close":4446.9048},{"date":"2021-10-28","close":4461.7529},{"date":"2021-10-29","close":4432.0571},{"date":"2021-11-01","close":4454.3291},{"date":"2021-11-02","close":4461.7529},{"date":"2021-11-03","close":4454.3291},{"date":"2021-11-04","close":4365.2422},{"date":"2021-11-05","close":4342.9707},{"date":"2021-11-08","close":4342.9707},{"date":"2021-11-09","close":4335.5469},{"date":"2021-11-10","close":4216.7646},{"date":"2021-11-11","close":4157.3735},{"date":"2021-11-12","close":4164.7969},{"date":"2021-11-15","close":4261.3086},{"date":"2021-11-16","close":4380.0903},{"date":"2021-11-17","close":4417.21},{"date":"2021-11-18","close":4432.0571},{"date":"2021-11-19","close":4439.4805},{"date":"2021-11-22","close":4454.3291},{"date":"2021-11-23","close":4476.6001},{"date":"2021-11-24","close":4491.4487},{"date":"2021-11-25","close":4469.1763},{"date":"2021-11-26","close":4461.7529},{"date":"2021-11-29","close":4387.5137},{"date":"2021-11-30","close":4276.1553},{"date":"2021-12-01","close":4313.2754},{"date":"2021-12-02","close":4484.0244},{"date":"2021-12-03","close":4543.4155},{"date":"2021-12-06","close":4617.6543},{"date":"2021-12-07","close":4625.0781},{"date":"2021-12-08","close":4602.8066},{"date":"2021-12-09","close":4691.8931},{"date":"2021-12-10","close":4818.0991},{"date":"2021-12-13","close":4988.8481},{"date":"2021-12-14","close":5040.8154},{"date":"2021-12-15","close":5011.1201},{"date":"2021-12-16","close":4981.4243},{"date":"2021-12-17","close":4988.8481},{"date":"2021-12-20","close":4936.8809},{"date":"2021-12-21","close":4929.457},{"date":"2021-12-22","close":4907.1855},{"date":"2021-12-23","close":4870.0659},{"date":"2021-12-24","close":4877.4902},{"date":"2021-12-27","close":5025.9673},{"date":"2021-12-28","close":5092.7822},{"date":"2021-12-29","close":5053.3647},{"date":"2021-12-30","close":4966.6455},{"date":"2022-01-03","close":6230.0},{"date":"2022-01-04","close":4919.3442},{"date":"2022-01-05","close":4856.2754},{"date":"2022-01-06","close":4856.2754},{"date":"2022-01-07","close":4816.8579},{"date":"2022-01-10","close":4832.625},{"date":"2022-01-11","close":4690.7207},{"date":"2022-01-12","close":4682.8369},{"date":"2022-01-13","close":4730.1382},{"date":"2022-01-14","close":4698.604},{"date":"2022-01-17","close":4517.2822},{"date":"2022-01-18","close":4454.2139},{"date":"2022-01-19","close":4422.6797},{"date":"2022-01-20","close":4454.2139},{"date":"2022-01-21","close":4359.6108},{"date":"2022-01-24","close":4217.707},{"date":"2022-01-25","close":4138.8716},{"date":"2022-01-26","close":4138.8716},{"date":"2022-01-27","close":4044.2686},{"date":"2022-01-28","close":4351.7275},{"date":"2022-02-03","close":4414.7959},{"date":"2022-02-04","close":4430.5635},{"date":"2022-02-07","close":4438.4468},{"date":"2022-02-08","close":4438.4468},{"date":"2022-02-09","close":4438.4468},{"date":"2022-02-10","close":4375.3779},{"date":"2022-02-11","close":4288.6592},{"date":"2022-02-14","close":4186.1729},{"date":"2022-02-15","close":4186.1729},{"date":"2022-02-16","close":4257.125},{"date":"2022-02-17","close":4296.5425},{"date":"2022-02-18","close":4335.9604},{"date":"2022-02-21","close":4335.9604},{"date":"2022-02-22","close":4335.9604},{"date":"2022-02-23","close":4335.9604},{"date":"2022-02-24","close":4265.0083},{"date":"2022-02-25","close":4304.4263},{"date":"2022-02-28","close":4304.4263},{"date":"2022-03-02","close":4391.145},{"date":"2022-03-03","close":4414.7959},{"date":"2022-03-04","close":4414.7959},{"date":"2022-03-07","close":4399.0288},{"date":"2022-03-08","close":4304.4263},{"date":"2022-03-10","close":4304.4263},{"date":"2022-03-11","close":4383.2622},{"date":"2022-03-14","close":4367.4946},{"date":"2022-03-15","close":4359.6108},{"date":"2022-03-16","close":4359.6108},{"date":"2022-03-17","close":4414.7959},{"date":"2022-03-18","close":4414.7959},{"date":"2022-03-21","close":4414.7959},{"date":"2022-03-22","close":4493.6313},{"date":"2022-03-23","close":4438.4468},{"date":"2022-03-24","close":4485.748},{"date":"2022-03-25","close":4540.9331},{"date":"2022-03-28","close":4556.7002},{"date":"2022-03-29","close":4533.0493},{"date":"2022-03-30","close":4564.5835},{"date":"2022-03-31","close":4564.5835},{"date":"2022-04-01","close":4580.3511},{"date":"2022-04-04","close":4517.2822},{"date":"2022-04-05","close":4533.0493},{"date":"2022-04-06","close":4548.8169},{"date":"2022-04-07","close":4517.2822},{"date":"2022-04-08","close":4517.2822},{"date":"2022-04-11","close":4611.8848},{"date":"2022-04-12","close":4643.4194},{"date":"2022-04-13","close":4635.5356},{"date":"2022-04-14","close":4824.7412},{"date":"2022-04-15","close":4966.6455},{"date":"2022-04-18","close":4777.4395},{"date":"2022-04-19","close":4769.5566},{"date":"2022-04-20","close":4887.8101},{"date":"2022-04-21","close":4840.5083},{"date":"2022-04-22","close":4856.2754},{"date":"2022-04-25","close":4730.1382},{"date":"2022-04-26","close":4808.9736},{"date":"2022-04-27","close":4793.207},{"date":"2022-04-28","close":4793.207},{"date":"2022-04-29","close":4808.9736},{"date":"2022-05-02","close":4872.043},{"date":"2022-05-03","close":4903.5771},{"date":"2022-05-04","close":4966.6455},{"date":"2022-05-06","close":4958.7622},{"date":"2022-05-09","close":6170.0},{"date":"2022-05-10","close":4801.0908},{"date":"2022-05-11","close":4801.0908},{"date":"2022-05-12","close":4572.4673},{"date":"2022-05-13","close":4714.3711},{"date":"2022-05-16","close":4714.3711},{"date":"2022-05-17","close":4769.5566},{"date":"2022-05-18","close":4793.207},{"date":"2022-05-19","close":4667.0703},{"date":"2022-05-20","close":4706.4878},{"date":"2022-05-23","close":4698.604},{"date":"2022-05-24","close":4635.5356},{"date":"2022-05-25","close":4690.7207},{"date":"2022-05-26","close":4730.1382},{"date":"2022-05-27","close":4722.2549},{"date":"2022-05-30","close":4911.4609},{"date":"2022-05-31","close":4879.9263},{"date":"2022-06-02","close":4895.6934},{"date":"2022-06-03","close":4919.3442},{"date":"2022-06-07","close":4856.2754},{"date":"2022-06-08","close":4942.9951},{"date":"2022-06-09","close":4935.1113},{"date":"2022-06-10","close":4903.5771},{"date":"2022-06-13","close":4706.4878},{"date":"2022-06-14","close":4706.4878},{"date":"2022-06-15","close":4611.8848},{"date":"2022-06-16","close":4564.5835},{"date":"2022-06-17","close":4509.3989},{"date":"2022-06-20","close":4462.0977},{"date":"2022-06-21","close":4588.2344},{"date":"2022-06-22","close":4509.3989},{"date":"2022-06-23","close":4414.7959},{"date":"2022-06-24","close":4517.2822},{"date":"2022-06-27","close":4572.4673},{"date":"2022-06-28","close":4580.3511},{"date":"2022-06-29","close":4611.8848},{"date":"2022-06-30","close":4580.3511},{"date":"2022-07-01","close":4580.3511},{"date":"2022-07-04","close":4533.0493},{"date":"2022-07-05","close":4651.3027},{"date":"2022-07-06","close":4588.2344},{"date":"2022-07-07","close":4667.0703},{"date":"2022-07-08","close":4667.0703},{"date":"2022-07-11","close":4659.1865},{"date":"2022-07-12","close":4604.0015},{"date":"2022-07-13","close":4651.3027},{"date":"2022-07-14","close":4690.7207},{"date":"2022-07-15","close":4674.9536},{"date":"2022-07-18","close":4690.7207},{"date":"2022-07-19","close":4706.4878},{"date":"2022-07-20","close":4722.2549},{"date":"2022-07-21","close":4761.6724},{"date":"2022-07-22","close":4761.6724},{"date":"2022-07-25","close":4738.022},{"date":"2022-07-26","close":4745.9058},{"date":"2022-07-27","close":4761.6724},{"date":"2022-07-28","close":4793.207},{"date":"2022-07-29","close":4722.2549},{"date":"2022-08-01","close":4745.9058},{"date":"2022-08-02","close":4730.1382},{"date":"2022-08-03","close":4785.3237},{"date":"2022-08-04","close":4785.3237},{"date":"2022-08-05","close":4793.207},{"date":"2022-08-08","close":4769.5566},{"date":"2022-08-09","close":4769.5566},{"date":"2022-08-10","close":4856.2754},{"date":"2022-08-11","close":4887.8101},{"date":"2022-08-12","close":4879.9263},{"date":"2022-08-16","close":4879.9263},{"date":"2022-08-17","close":4895.6934},{"date":"2022-08-18","close":5108.5498},{"date":"2022-08-19","close":5045.481},{"date":"2022-08-22","close":5100.666},{"date":"2022-08-23","close":5124.3164},{"date":"2022-08-24","close":5092.7822},{"date":"2022-08-25","close":5132.2002},{"date":"2022-08-26","close":5234.6865},{"date":"2022-08-29","close":5211.0356},{"date":"2022-08-30","close":5147.9673},{"date":"2022-08-31","close":5147.9673},{"date":"2022-09-01","close":5061.248},{"date":"2022-09-02","close":4966.6455},{"date":"2022-09-05","close":4919.3442},{"date":"2022-09-06","close":4942.9951},{"date":"2022-09-07","close":4887.8101},{"date":"2022-09-08","close":4927.2275},{"date":"2022-09-13","close":5029.7144},{"date":"2022-09-14","close":5029.7144},{"date":"2022-09-15","close":5092.7822},{"date":"2022-09-16","close":5021.8306},{"date":"2022-09-19","close":5021.8306},{"date":"2022-09-20","close":5187.3853},{"date":"2022-09-21","close":5281.9883},{"date":"2022-09-22","close":5258.3369},{"date":"2022-09-23","close":5061.248},{"date":"2022-09-26","close":4879.9263},{"date":"2022-09-27","close":4998.1797},{"date":"2022-09-28","close":4958.7622},{"date":"2022-09-29","close":5061.248},{"date":"2022-09-30","close":5021.8306},{"date":"2022-10-04","close":5297.7554},{"date":"2022-10-05","close":5092.7822},{"date":"2022-10-06","close":5147.9673},{"date":"2022-10-07","close":5226.8032},{"date":"2022-10-11","close":4950.8784},{"date":"2022-10-12","close":4785.3237},{"date":"2022-10-13","close":4903.5771},{"date":"2022-10-14","close":5006.0635},{"date":"2022-10-17","close":5108.5498},{"date":"2022-10-18","close":5108.5498},{"date":"2022-10-19","close":5084.8989},{"date":"2022-10-20","close":4998.1797},{"date":"2022-10-21","close":4974.5288},{"date":"2022-10-24","close":5037.5977},{"date":"2022-10-25","close":5171.6177},{"date":"2022-10-26","close":5345.0566},{"date":"2022-10-27","close":5360.8237},{"date":"2022-10-28","close":5360.8237},{"date":"2022-10-31","close":5439.6597},{"date":"2022-11-01","close":5321.4062},{"date":"2022-11-02","close":5313.5225},{"date":"2022-11-03","close":5447.543},{"date":"2022-11-04","close":5494.8442},{"date":"2022-11-07","close":5620.981},{"date":"2022-11-08","close":5597.3306},{"date":"2022-11-09","close":5755.0024},{"date":"2022-11-10","close":5691.9331},{"date":"2022-11-11","close":5747.1182},{"date":"2022-11-14","close":5920.5571},{"date":"2022-11-15","close":5550.0293},{"date":"2022-11-16","close":5644.6318},{"date":"2022-11-17","close":5605.2139},{"date":"2022-11-18","close":5368.7075},{"date":"2022-11-21","close":5416.0088},{"date":"2022-11-22","close":5644.6318},{"date":"2022-11-23","close":5778.6528},{"date":"2022-11-24","close":5668.2827},{"date":"2022-11-25","close":5676.166},{"date":"2022-11-28","close":5589.4473},{"date":"2022-11-29","close":5660.3989},{"date":"2022-11-30","close":5652.5151},{"date":"2022-12-01","close":5652.5151},{"date":"2022-12-02","close":5739.2349},{"date":"2022-12-05","close":5873.2559},{"date":"2022-12-06","close":5849.605},{"date":"2022-12-07","close":5825.9541},{"date":"2022-12-08","close":5865.3716},{"date":"2022-12-09","close":6228.0156},{"date":"2022-12-12","close":6109.7617},{"date":"2022-12-13","close":6251.6665},{"date":"2022-12-14","close":6196.4814},{"date":"2022-12-15","close":6101.8784},{"date":"2022-12-16","close":6062.4604},{"date":"2022-12-19","close":6062.4604},{"date":"2022-12-20","close":5983.625},{"date":"2022-12-21","close":5967.8579},{"date":"2022-12-22","close":5825.9541},{"date":"2022-12-23","close":5518.4951},{"date":"2022-12-26","close":5628.8647},{"date":"2022-12-27","close":5502.7275},{"date":"2022-12-28","close":5586.356},{"date":"2022-12-29","close":5352.1973},{"date":"2023-01-02","close":5235.1182},{"date":"2023-01-03","close":5109.6758},{"date":"2023-01-04","close":5235.1182},{"date":"2023-01-05","close":5335.4722},{"date":"2023-01-06","close":5427.4624},{"date":"2023-01-09","close":5452.5508},{"date":"2023-01-10","close":5419.1001},{"date":"2023-01-11","close":5536.1787},{"date":"2023-01-12","close":5569.6304},{"date":"2023-01-13","close":5561.2671},{"date":"2023-01-16","close":5561.2671},{"date":"2023-01-17","close":5519.4536},{"date":"2023-01-18","close":5486.002},{"date":"2023-01-19","close":5519.4536},{"date":"2023-01-20","close":5519.4536},{"date":"2023-01-25","close":5519.4536},{"date":"2023-01-26","close":5502.728},{"date":"2023-01-27","close":5477.6392},{"date":"2023-01-30","close":5352.1973},{"date":"2023-01-31","close":5469.2769},{"date":"2023-02-01","close":5695.0728},{"date":"2023-02-02","close":5661.6211},{"date":"2023-02-03","close":5795.4263},{"date":"2023-02-06","close":5711.7983},{"date":"2023-02-07","close":5628.1704},{"date":"2023-02-08","close":5695.0728},{"date":"2023-02-09","close":5728.5239},{"date":"2023-02-10","close":5770.3379},{"date":"2023-02-13","close":5770.3379},{"date":"2023-02-14","close":5761.9751},{"date":"2023-02-15","close":5736.8862},{"date":"2023-02-16","close":5745.2495},{"date":"2023-02-17","close":5728.5239},{"date":"2023-02-20","close":5728.5239},{"date":"2023-02-21","close":5904.1426},{"date":"2023-02-22","close":5879.0542},{"date":"2023-02-23","close":5962.6821},{"date":"2023-02-24","close":5945.9565},{"date":"2023-02-27","close":5945.9565},{"date":"2023-02-28","close":5962.6821},{"date":"2023-03-02","close":6004.4961},{"date":"2023-03-03","close":6021.2217},{"date":"2023-03-06","close":5996.1333},{"date":"2023-03-07","close":5987.7705},{"date":"2023-03-08","close":5920.8677},{"date":"2023-03-09","close":5962.6821},{"date":"2023-03-10","close":5954.3193},{"date":"2023-03-13","close":5904.1426},{"date":"2023-03-14","close":5795.4263},{"date":"2023-03-15","close":5845.6035},{"date":"2023-03-16","close":5787.063},{"date":"2023-03-17","close":5845.6035},{"date":"2023-03-20","close":5728.5239},{"date":"2023-03-21","close":5828.8774},{"date":"2023-03-22","close":5787.063},{"date":"2023-03-23","close":5669.9839},{"date":"2023-03-24","close":5653.2583},{"date":"2023-03-27","close":5586.356},{"date":"2023-03-28","close":5552.9048},{"date":"2023-03-29","close":5536.1787},{"date":"2023-03-30","close":5536.1787},{"date":"2023-03-31","close":5552.9048},{"date":"2023-04-03","close":5561.2671},{"date":"2023-04-04","close":5577.9927},{"date":"2023-04-05","close":5603.0815},{"date":"2023-04-06","close":5619.8071},{"date":"2023-04-07","close":5603.0815},{"date":"2023-04-10","close":5552.9048},{"date":"2023-04-11","close":5653.2583},{"date":"2023-04-12","close":5695.0728},{"date":"2023-04-13","close":5703.4351},{"date":"2023-04-14","close":5711.7983},{"date":"2023-04-17","close":5711.7983},{"date":"2023-04-18","close":5686.7095},{"date":"2023-04-19","close":5887.417},{"date":"2023-04-20","close":5937.5938},{"date":"2023-04-21","close":5803.7891},{"date":"2023-04-24","close":5728.5239},{"date":"2023-04-25","close":5644.896},{"date":"2023-04-26","close":5502.728},{"date":"2023-04-27","close":5494.3647},{"date":"2023-04-28","close":5661.6211},{"date":"2023-05-02","close":5720.1611},{"date":"2023-05-03","close":5678.3472},{"date":"2023-05-04","close":5678.3472},{"date":"2023-05-08","close":5720.1611},{"date":"2023-05-09","close":5644.896},{"date":"2023-05-10","close":5603.0815},{"date":"2023-05-11","close":5603.0815},{"date":"2023-05-12","close":5561.2671},{"date":"2023-05-15","close":5594.7188},{"date":"2023-05-16","close":5552.9048},{"date":"2023-05-17","close":5569.6304},{"date":"2023-05-18","close":5644.896},{"date":"2023-05-19","close":5603.0815},{"date":"2023-05-22","close":5594.7188},{"date":"2023-05-23","close":5536.1787},{"date":"2023-05-24","close":5494.3647},{"date":"2023-05-25","close":5527.8159},{"date":"2023-05-26","close":5519.4536},{"date":"2023-05-30","close":5544.542},{"date":"2023-05-31","close":5611.4443},{"date":"2023-06-01","close":5661.6211},{"date":"2023-06-02","close":5644.896},{"date":"2023-06-05","close":5619.8071},{"date":"2023-06-07","close":5577.9927},{"date":"2023-06-08","close":5586.356},{"date":"2023-06-09","close":5402.374},{"date":"2023-06-12","close":5385.6489},{"date":"2023-06-13","close":5159.853},{"date":"2023-06-14","close":5076.2246},{"date":"2023-06-15","close":5067.8613},{"date":"2023-06-16","close":5143.127},{"date":"2023-06-19","close":5134.7642},{"date":"2023-06-20","close":5134.7642},{"date":"2023-06-21","close":5134.7642},{"date":"2023-06-22","close":5159.853},{"date":"2023-06-23","close":5126.4014},{"date":"2023-06-26","close":5134.7642},{"date":"2023-06-27","close":5143.127},{"date":"2023-06-28","close":5126.4014},{"date":"2023-06-29","close":5067.8613},{"date":"2023-06-30","close":5134.7642},{"date":"2023-07-03","close":5109.6758},{"date":"2023-07-04","close":5109.6758},{"date":"2023-07-05","close":5059.499},{"date":"2023-07-06","close":5067.8613},{"date":"2023-07-07","close":5067.8613},{"date":"2023-07-10","close":5017.6846},{"date":"2023-07-11","close":5017.6846},{"date":"2023-07-12","close":5017.6846},{"date":"2023-07-13","close":4934.0566},{"date":"2023-07-14","close":5000.959},{"date":"2023-07-17","close":4959.1455},{"date":"2023-07-18","close":4925.6943},{"date":"2023-07-19","close":4925.6943},{"date":"2023-07-20","close":4934.0566},{"date":"2023-07-21","close":4942.4199},{"date":"2023-07-24","close":4783.5264},{"date":"2023-07-25","close":4733.3496},{"date":"2023-07-26","close":4649.7217},{"date":"2023-07-27","close":4683.1724},{"date":"2023-07-28","close":4699.8984},{"date":"2023-07-31","close":4699.8984},{"date":"2023-08-01","close":4708.2612},{"date":"2023-08-02","close":4699.8984},{"date":"2023-08-03","close":4708.2612},{"date":"2023-08-04","close":4699.8984},{"date":"2023-08-07","close":4691.5356},{"date":"2023-08-08","close":4683.1724},{"date":"2023-08-09","close":4708.2612},{"date":"2023-08-10","close":4850.4287},{"date":"2023-08-11","close":4850.4287},{"date":"2023-08-14","close":4808.6147},{"date":"2023-08-16","close":4699.8984},{"date":"2023-08-17","close":4691.5356},{"date":"2023-08-18","close":4724.9868},{"date":"2023-08-21","close":4825.3408},{"date":"2023-08-22","close":4867.1543},{"date":"2023-08-23","close":4867.1543},{"date":"2023-08-24","close":4808.6147},{"date":"2023-08-25","close":4825.3408},{"date":"2023-08-28","close":4883.8799},{"date":"2023-08-29","close":4917.3311},{"date":"2023-08-30","close":4942.4199},{"date":"2023-08-31","close":4950.7827},{"date":"2023-09-01","close":4925.6943},{"date":"2023-09-04","close":4950.7827},{"date":"2023-09-05","close":4850.4287},{"date":"2023-09-06","close":4833.7031},{"date":"2023-09-07","close":4800.252},{"date":"2023-09-08","close":4850.4287},{"date":"2023-09-11","close":4850.4287},{"date":"2023-09-12","close":4917.3311},{"date":"2023-09-13","close":4950.7827},{"date":"2023-09-14","close":4967.5078},{"date":"2023-09-15","close":5000.959},{"date":"2023-09-18","close":5026.0474},{"date":"2023-09-19","close":5026.0474},{"date":"2023-09-20","close":5034.4106},{"date":"2023-09-21","close":4942.4199},{"date":"2023-09-22","close":4950.7827},{"date":"2023-09-25","close":4908.9688},{"date":"2023-09-26","close":4900.606},{"date":"2023-09-27","close":4925.6943},{"date":"2023-10-04","close":4850.4287},{"date":"2023-10-05","close":4934.0566},{"date":"2023-10-06","close":4975.8711},{"date":"2023-10-10","close":4942.4199},{"date":"2023-10-11","close":4984.2334},{"date":"2023-10-12","close":5009.3223},{"date":"2023-10-13","close":5017.6846},{"date":"2023-10-16","close":5009.3223},{"date":"2023-10-17","close":5026.0474},{"date":"2023-10-18","close":5184.9414},{"date":"2023-10-19","close":5159.853},{"date":"2023-10-20","close":5109.6758},{"date":"2023-10-23","close":5034.4106},{"date":"2023-10-24","close":5000.959},{"date":"2023-10-25","close":5084.5874},{"date":"2023-10-26","close":5084.5874},{"date":"2023-10-27","close":5034.4106},{"date":"2023-10-30","close":5051.1357},{"date":"2023-10-31","close":5009.3223},{"date":"2023-11-01","close":5009.3223},{"date":"2023-11-02","close":4975.8711},{"date":"2023-11-03","close":4975.8711},{"date":"2023-11-06","close":4967.5078},{"date":"2023-11-07","close":4992.5967},{"date":"2023-11-08","close":5017.6846},{"date":"2023-11-09","close":5026.0474},{"date":"2023-11-10","close":5042.7734},{"date":"2023-11-13","close":5026.0474},{"date":"2023-11-14","close":5009.3223},{"date":"2023-11-15","close":4975.8711},{"date":"2023-11-16","close":4959.1455},{"date":"2023-11-17","close":4942.4199},{"date":"2023-11-20","close":4975.8711},{"date":"2023-11-21","close":5017.6846},{"date":"2023-11-22","close":5017.6846},{"date":"2023-11-23","close":5017.6846},{"date":"2023-11-24","close":5026.0474},{"date":"2023-11-27","close":4766.8003},{"date":"2023-11-28","close":4825.3408},{"date":"2023-11-29","close":4858.792},{"date":"2023-11-30","close":4833.7031},{"date":"2023-12-01","close":4883.8799},{"date":"2023-12-04","close":4908.9688},{"date":"2023-12-05","close":4925.6943},{"date":"2023-12-06","close":4925.6943},{"date":"2023-12-07","close":4925.6943},{"date":"2023-12-08","close":4975.8711},{"date":"2023-12-11","close":4975.8711},{"date":"2023-12-12","close":5000.959},{"date":"2023-12-13","close":5009.3223},{"date":"2023-12-14","close":4992.5967},{"date":"2023-12-15","close":4934.0566},{"date":"2023-12-18","close":4892.2427},{"date":"2023-12-19","close":4934.0566},{"date":"2023-12-20","close":4984.2334},{"date":"2023-12-21","close":4959.1455},{"date":"2023-12-22","close":5017.6846},{"date":"2023-12-26","close":4950.7827},{"date":"2023-12-27","close":5137.4365},{"date":"2023-12-28","close":5146.3247},{"date":"2024-01-02","close":5172.9897},{"date":"2024-01-03","close":5128.5483},{"date":"2024-01-04","close":5119.6602},{"date":"2024-01-05","close":5119.6602},{"date":"2024-01-08","close":5084.1069},{"date":"2024-01-09","close":5066.3301},{"date":"2024-01-10","close":5084.1069},{"date":"2024-01-11","close":5084.1069},{"date":"2024-01-12","close":5181.8784},{"date":"2024-01-15","close":5590.7402},{"date":"2024-01-16","close":5608.5166},{"date":"2024-01-17","close":5439.6387},{"date":"2024-01-18","close":5359.644},{"date":"2024-01-19","close":5395.1973},{"date":"2024-01-22","close":5386.3091},{"date":"2024-01-23","close":5377.4209},{"date":"2024-01-24","close":5341.8672},{"date":"2024-01-25","close":5270.7612},{"date":"2024-01-26","close":5270.7612},{"date":"2024-01-29","close":5208.5435},{"date":"2024-01-30","close":5279.6494},{"date":"2024-01-31","close":5395.1973},{"date":"2024-02-01","close":5546.2983},{"date":"2024-02-02","close":5564.0752},{"date":"2024-02-05","close":5608.5166},{"date":"2024-02-06","close":5564.0752},{"date":"2024-02-07","close":5448.5269},{"date":"2024-02-08","close":5359.644},{"date":"2024-02-13","close":5332.979},{"date":"2024-02-14","close":5252.9844},{"date":"2024-02-15","close":5208.5435},{"date":"2024-02-16","close":5235.208},{"date":"2024-02-19","close":5404.0859},{"date":"2024-02-20","close":5395.1973},{"date":"2024-02-21","close":5324.0908},{"date":"2024-02-22","close":5208.5435},{"date":"2024-02-23","close":5261.873},{"date":"2024-02-26","close":5190.7666},{"date":"2024-02-27","close":5137.4365},{"date":"2024-02-28","close":5084.1069},{"date":"2024-02-29","close":5084.1069},{"date":"2024-03-04","close":5066.3301},{"date":"2024-03-05","close":4915.2295},{"date":"2024-03-06","close":4924.1177},{"date":"2024-03-07","close":4933.0059},{"date":"2024-03-08","close":4933.0059},{"date":"2024-03-11","close":5057.4419},{"date":"2024-03-12","close":4977.4473},{"date":"2024-03-13","close":5013.0005},{"date":"2024-03-14","close":5013.0005},{"date":"2024-03-15","close":4888.5645},{"date":"2024-03-18","close":4968.5591},{"date":"2024-03-19","close":4977.4473},{"date":"2024-03-20","close":5004.1123},{"date":"2024-03-21","close":5030.7769},{"date":"2024-03-22","close":5039.665},{"date":"2024-03-25","close":5048.5537},{"date":"2024-03-26","close":5039.665},{"date":"2024-03-27","close":5039.665},{"date":"2024-03-28","close":5039.665},{"date":"2024-03-29","close":5030.7769},{"date":"2024-04-01","close":5048.5537},{"date":"2024-04-02","close":5048.5537},{"date":"2024-04-03","close":5048.5537},{"date":"2024-04-04","close":5030.7769},{"date":"2024-04-05","close":5004.1123},{"date":"2024-04-08","close":5021.8892},{"date":"2024-04-09","close":4933.0059},{"date":"2024-04-11","close":4924.1177},{"date":"2024-04-12","close":4861.8994},{"date":"2024-04-15","close":4844.1226},{"date":"2024-04-16","close":4728.5752},{"date":"2024-04-17","close":4728.5752},{"date":"2024-04-18","close":4773.0166},{"date":"2024-04-19","close":4799.6816},{"date":"2024-04-22","close":4844.1226},{"date":"2024-04-23","close":4853.0107},{"date":"2024-04-24","close":4861.8994},{"date":"2024-04-25","close":4844.1226},{"date":"2024-04-26","close":4897.4526},{"date":"2024-04-29","close":4986.3354},{"date":"2024-04-30","close":5013.0005},{"date":"2024-05-02","close":5013.0005},{"date":"2024-05-03","close":5021.8892},{"date":"2024-05-07","close":5101.8838},{"date":"2024-05-08","close":5110.772},{"date":"2024-05-09","close":5066.3301},{"date":"2024-05-10","close":5066.3301},{"date":"2024-05-13","close":5048.5537},{"date":"2024-05-14","close":5013.0005},{"date":"2024-05-16","close":4950.7822},{"date":"2024-05-17","close":4950.7822},{"date":"2024-05-20","close":4959.6704},{"date":"2024-05-21","close":5004.1123},{"date":"2024-05-22","close":5004.1123},{"date":"2024-05-23","close":5030.7769},{"date":"2024-05-24","close":4986.3354},{"date":"2024-05-27","close":4986.3354},{"date":"2024-05-28","close":4959.6704},{"date":"2024-05-29","close":4986.3354},{"date":"2024-05-30","close":4968.5591},{"date":"2024-05-31","close":5048.5537},{"date":"2024-06-03","close":5057.4419},{"date":"2024-06-04","close":5021.8892},{"date":"2024-06-05","close":5066.3301},{"date":"2024-06-07","close":5057.4419},{"date":"2024-06-10","close":5039.665},{"date":"2024-06-11","close":5048.5537},{"date":"2024-06-12","close":5030.7769},{"date":"2024-06-13","close":5021.8892},{"date":"2024-06-14","close":5013.0005},{"date":"2024-06-17","close":4995.2241},{"date":"2024-06-18","close":5004.1123},{"date":"2024-06-19","close":4986.3354},{"date":"2024-06-20","close":4986.3354},{"date":"2024-06-21","close":4986.3354},{"date":"2024-06-24","close":4941.894},{"date":"2024-06-25","close":4941.894},{"date":"2024-06-26","close":4968.5591},{"date":"2024-06-27","close":4995.2241},{"date":"2024-06-28","close":5013.0005},{"date":"2024-07-01","close":4950.7822},{"date":"2024-07-02","close":4915.2295},{"date":"2024-07-03","close":4915.2295},{"date":"2024-07-04","close":4879.6758},{"date":"2024-07-05","close":4879.6758},{"date":"2024-07-08","close":4844.1226},{"date":"2024-07-09","close":4844.1226},{"date":"2024-07-10","close":4835.2344},{"date":"2024-07-11","close":4870.7876},{"date":"2024-07-12","close":4879.6758},{"date":"2024-07-15","close":4888.5645},{"date":"2024-07-16","close":4888.5645},{"date":"2024-07-17","close":4835.2344},{"date":"2024-07-18","close":4879.6758},{"date":"2024-07-19","close":4790.793},{"date":"2024-07-22","close":4799.6816},{"date":"2024-07-23","close":4790.793},{"date":"2024-07-24","close":4790.793},{"date":"2024-07-25","close":4773.0166},{"date":"2024-07-26","close":4781.9048},{"date":"2024-07-29","close":4790.793},{"date":"2024-07-30","close":4790.793},{"date":"2024-07-31","close":4808.5698},{"date":"2024-08-01","close":4835.2344},{"date":"2024-08-02","close":4781.9048},{"date":"2024-08-05","close":4577.4736},{"date":"2024-08-06","close":4693.022},{"date":"2024-08-07","close":4666.3569},{"date":"2024-08-08","close":4666.3569},{"date":"2024-08-09","close":4719.687},{"date":"2024-08-12","close":4719.687},{"date":"2024-08-13","close":4719.687},{"date":"2024-08-14","close":4719.687},{"date":"2024-08-16","close":4737.4634},{"date":"2024-08-19","close":4737.4634},{"date":"2024-08-20","close":4755.2397},{"date":"2024-08-21","close":4773.0166},{"date":"2024-08-22","close":4764.1279},{"date":"2024-08-23","close":4773.0166},{"date":"2024-08-26","close":4719.687},{"date":"2024-08-27","close":4693.022},{"date":"2024-08-28","close":4693.022},{"date":"2024-08-29","close":4684.1333},{"date":"2024-08-30","close":4701.9102},{"date":"2024-09-02","close":4675.2451},{"date":"2024-09-03","close":4666.3569},{"date":"2024-09-04","close":4577.4736},{"date":"2024-09-05","close":4621.9155},{"date":"2024-09-06","close":4657.4683},{"date":"2024-09-09","close":4666.3569},{"date":"2024-09-10","close":4666.3569},{"date":"2024-09-11","close":4621.9155},{"date":"2024-09-12","close":4648.5801},{"date":"2024-09-13","close":4666.3569},{"date":"2024-09-19","close":4604.1387},{"date":"2024-09-20","close":4639.6919},{"date":"2024-09-23","close":4639.6919},{"date":"2024-09-24","close":4648.5801},{"date":"2024-09-25","close":4639.6919},{"date":"2024-09-26","close":4639.6919},{"date":"2024-09-27","close":4621.9155},{"date":"2024-09-30","close":4515.2559},{"date":"2024-10-02","close":4541.9204},{"date":"2024-10-04","close":4533.0327},{"date":"2024-10-07","close":4559.6973},{"date":"2024-10-08","close":4550.8086},{"date":"2024-10-10","close":4559.6973},{"date":"2024-10-11","close":4577.4736},{"date":"2024-10-14","close":4595.2505},{"date":"2024-10-15","close":4666.3569},{"date":"2024-10-16","close":4728.5752},{"date":"2024-10-17","close":4666.3569},{"date":"2024-10-18","close":4648.5801},{"date":"2024-10-21","close":4648.5801},{"date":"2024-10-22","close":4630.8037},{"date":"2024-10-23","close":4630.8037},{"date":"2024-10-24","close":4595.2505},{"date":"2024-10-25","close":4550.8086},{"date":"2024-10-28","close":4550.8086},{"date":"2024-10-29","close":4550.8086},{"date":"2024-10-30","close":4541.9204},{"date":"2024-10-31","close":4550.8086},{"date":"2024-11-01","close":4559.6973},{"date":"2024-11-04","close":4559.6973},{"date":"2024-11-05","close":4550.8086},{"date":"2024-11-06","close":4515.2559},{"date":"2024-11-07","close":4550.8086},{"date":"2024-11-08","close":4533.0327},{"date":"2024-11-11","close":4497.479},{"date":"2024-11-12","close":4470.814},{"date":"2024-11-13","close":4461.9258},{"date":"2024-11-14","close":4470.814},{"date":"2024-11-15","close":4470.814},{"date":"2024-11-18","close":4515.2559},{"date":"2024-11-19","close":4533.0327},{"date":"2024-11-20","close":4559.6973},{"date":"2024-11-21","close":4595.2505},{"date":"2024-11-22","close":4595.2505},{"date":"2024-11-25","close":4595.2505},{"date":"2024-11-26","close":4613.0273},{"date":"2024-11-27","close":4541.9204},{"date":"2024-11-28","close":4586.3623},{"date":"2024-11-29","close":4586.3623},{"date":"2024-12-02","close":4604.1387},{"date":"2024-12-03","close":4604.1387},{"date":"2024-12-04","close":4577.4736},{"date":"2024-12-05","close":4550.8086},{"date":"2024-12-06","close":4586.3623},{"date":"2024-12-09","close":4515.2559},{"date":"2024-12-10","close":4604.1387},{"date":"2024-12-11","close":4684.1333},{"date":"2024-12-12","close":4737.4634},{"date":"2024-12-13","close":4737.4634},{"date":"2024-12-16","close":4764.1279},{"date":"2024-12-17","close":4746.3516},{"date":"2024-12-18","close":4764.1279},{"date":"2024-12-19","close":4746.3516},{"date":"2024-12-20","close":4737.4634},{"date":"2024-12-23","close":4817.458},{"date":"2024-12-24","close":4799.6816},{"date":"2024-12-26","close":4799.6816},{"date":"2024-12-27","close":4746.3516},{"date":"2024-12-30","close":4737.4634},{"date":"2025-01-02","close":4728.5752},{"date":"2025-01-03","close":4728.5752},{"date":"2025-01-06","close":4764.1279},{"date":"2025-01-07","close":4764.1279},{"date":"2025-01-08","close":4746.3516},{"date":"2025-01-09","close":4764.1279},{"date":"2025-01-10","close":4773.0166},{"date":"2025-01-13","close":4746.3516},{"date":"2025-01-14","close":4746.3516},{"date":"2025-01-15","close":4755.2397},{"date":"2025-01-16","close":4746.3516},{"date":"2025-01-17","close":4719.687},{"date":"2025-01-20","close":4684.1333},{"date":"2025-01-21","close":4684.1333},{"date":"2025-01-22","close":4719.687},{"date":"2025-01-23","close":4719.687},{"date":"2025-01-24","close":4719.687},{"date":"2025-01-31","close":4719.687},{"date":"2025-02-03","close":4693.022},{"date":"2025-02-04","close":4701.9102},{"date":"2025-02-05","close":4701.9102},{"date":"2025-02-06","close":4710.7983},{"date":"2025-02-07","close":4728.5752},{"date":"2025-02-10","close":4684.1333},{"date":"2025-02-11","close":4701.9102},{"date":"2025-02-12","close":4684.1333},{"date":"2025-02-13","close":4684.1333},{"date":"2025-02-14","close":4684.1333},{"date":"2025-02-17","close":4781.9048},{"date":"2025-02-18","close":4799.6816},{"date":"2025-02-19","close":4799.6816},{"date":"2025-02-20","close":4799.6816},{"date":"2025-02-21","close":4844.1226},{"date":"2025-02-24","close":4861.8994},{"date":"2025-02-25","close":4826.3467},{"date":"2025-02-26","close":4844.1226},{"date":"2025-02-27","close":4826.3467},{"date":"2025-02-28","close":4817.458},{"date":"2025-03-04","close":4835.2344},{"date":"2025-03-05","close":4861.8994},{"date":"2025-03-06","close":4870.7876},{"date":"2025-03-07","close":4870.7876},{"date":"2025-03-10","close":4861.8994},{"date":"2025-03-11","close":4861.8994},{"date":"2025-03-12","close":4870.7876},{"date":"2025-03-13","close":4879.6758},{"date":"2025-03-14","close":4870.7876},{"date":"2025-03-17","close":4879.6758},{"date":"2025-03-18","close":4861.8994},{"date":"2025-03-19","close":4853.0107},{"date":"2025-03-20","close":4870.7876},{"date":"2025-03-21","close":4888.5645},{"date":"2025-03-24","close":4879.6758},{"date":"2025-03-25","close":4906.3408},{"date":"2025-03-26","close":4968.5591},{"date":"2025-03-27","close":4968.5591},{"date":"2025-03-28","close":4941.894},{"date":"2025-03-31","close":4906.3408},{"date":"2025-04-01","close":5021.8892},{"date":"2025-04-02","close":5088.2158},{"date":"2025-04-03","close":5088.2158},{"date":"2025-04-04","close":5012.4136},{"date":"2025-04-07","close":4908.186},{"date":"2025-04-08","close":4908.186},{"date":"2025-04-09","close":4898.7104},{"date":"2025-04-10","close":4993.4634},{"date":"2025-04-11","close":5031.3643},{"date":"2025-04-14","close":5116.6416},{"date":"2025-04-15","close":5135.5923},{"date":"2025-04-16","close":5173.4932},{"date":"2025-04-17","close":5182.9683},{"date":"2025-04-18","close":5182.9683},{"date":"2025-04-21","close":5239.8198},{"date":"2025-04-22","close":5211.394},{"date":"2025-04-23","close":5277.7212},{"date":"2025-04-24","close":5277.7212},{"date":"2025-04-25","close":5287.1963},{"date":"2025-04-28","close":5296.6714},{"date":"2025-04-29","close":5287.1963},{"date":"2025-04-30","close":5249.2954},{"date":"2025-05-02","close":5268.2456},{"date":"2025-05-07","close":5135.5923},{"date":"2025-05-08","close":5220.8696},{"date":"2025-05-09","close":5220.8696},{"date":"2025-05-12","close":5211.394},{"date":"2025-05-13","close":5211.394},{"date":"2025-05-14","close":5164.0181},{"date":"2025-05-15","close":5192.4438},{"date":"2025-05-16","close":5192.4438},{"date":"2025-05-19","close":5173.4932},{"date":"2025-05-20","close":5211.394},{"date":"2025-05-21","close":5287.1963},{"date":"2025-05-22","close":5372.4736},{"date":"2025-05-23","close":5400.8994},{"date":"2025-05-26","close":5628.3057},{"date":"2025-05-27","close":5618.8306},{"date":"2025-05-28","close":5656.7314},{"date":"2025-05-29","close":5779.9102},{"date":"2025-05-30","close":5732.5337},{"date":"2025-06-02","close":5675.6821},{"date":"2025-06-04","close":5846.2368},{"date":"2025-06-05","close":5997.8408},{"date":"2025-06-09","close":5969.415},{"date":"2025-06-10","close":5779.9102},{"date":"2025-06-11","close":5808.3359},{"date":"2025-06-12","close":5742.0088},{"date":"2025-06-13","close":5751.4844},{"date":"2025-06-16","close":5855.7119},{"date":"2025-06-17","close":5751.4844},{"date":"2025-06-18","close":5827.2861},{"date":"2025-06-19","close":5779.9102},{"date":"2025-06-20","close":5751.4844},{"date":"2025-06-23","close":5685.1572},{"date":"2025-06-24","close":5732.5337},{"date":"2025-06-25","close":5723.0581},{"date":"2025-06-26","close":5590.4048},{"date":"2025-06-27","close":5609.355},{"date":"2025-06-30","close":5656.7314},{"date":"2025-07-01","close":5846.2368},{"date":"2025-07-02","close":5940.9893},{"date":"2025-07-03","close":5940.9893},{"date":"2025-07-04","close":5827.2861},{"date":"2025-07-07","close":5874.6626},{"date":"2025-07-08","close":5893.6133},{"date":"2025-07-09","close":6026.2666},{"date":"2025-07-10","close":6073.6431},{"date":"2025-07-11","close":6064.168},{"date":"2025-07-14","close":6158.9204},{"date":"2025-07-15","close":5997.8408},{"date":"2025-07-16","close":5988.3657},{"date":"2025-07-17","close":5959.9399},{"date":"2025-07-18","close":5940.9893},{"date":"2025-07-21","close":5884.1377},{"date":"2025-07-22","close":5855.7119},{"date":"2025-07-23","close":5798.8604},{"date":"2025-07-24","close":5779.9102},{"date":"2025-07-25","close":5779.9102},{"date":"2025-07-28","close":5599.8799},{"date":"2025-07-29","close":5609.355},{"date":"2025-07-30","close":5637.7808},{"date":"2025-07-31","close":5590.4048},{"date":"2025-08-01","close":5448.2759},{"date":"2025-08-04","close":5543.0283},{"date":"2025-08-05","close":5675.6821},{"date":"2025-08-06","close":5666.2065},{"date":"2025-08-07","close":5713.583},{"date":"2025-08-08","close":5637.7808},{"date":"2025-08-11","close":5590.4048},{"date":"2025-08-12","close":5647.2563},{"date":"2025-08-13","close":5580.9292},{"date":"2025-08-14","close":5514.6025},{"date":"2025-08-18","close":5448.2759},{"date":"2025-08-19","close":5524.0776},{"date":"2025-08-20","close":5514.6025},{"date":"2025-08-21","close":5533.5532},{"date":"2025-08-22","close":5533.5532},{"date":"2025-08-25","close":5524.0776},{"date":"2025-08-26","close":5476.7017},{"date":"2025-08-27","close":5476.7017},{"date":"2025-08-28","close":5448.2759},{"date":"2025-08-29","close":5476.7017},{"date":"2025-09-01","close":5495.6519},{"date":"2025-09-02","close":5438.8003},{"date":"2025-09-03","close":5429.3252},{"date":"2025-09-04","close":5429.3252},{"date":"2025-09-05","close":5429.3252},{"date":"2025-09-08","close":5429.3252},{"date":"2025-09-09","close":5429.3252},{"date":"2025-09-10","close":5467.2261},{"date":"2025-09-11","close":5457.751},{"date":"2025-09-12","close":5457.751},{"date":"2025-09-15","close":5580.9292},{"date":"2025-09-16","close":5580.9292},{"date":"2025-09-17","close":5561.979},{"date":"2025-09-18","close":5571.4541},{"date":"2025-09-19","close":5900.0},{"date":"2025-09-22","close":5552.5034},{"date":"2025-09-23","close":5599.8799},{"date":"2025-09-24","close":5467.2261},{"date":"2025-09-25","close":5457.751},{"date":"2025-09-26","close":5438.8003},{"date":"2025-09-29","close":5372.4736},{"date":"2025-09-30","close":5400.8994},{"date":"2025-10-01","close":5362.9985},{"date":"2025-10-02","close":5381.9487},{"date":"2025-10-10","close":5362.9985},{"date":"2025-10-13","close":5287.1963},{"date":"2025-10-14","close":5287.1963},{"date":"2025-10-15","close":5325.0972},{"date":"2025-10-16","close":5334.5728},{"date":"2025-10-17","close":5325.0972},{"date":"2025-10-20","close":5353.5229},{"date":"2025-10-21","close":5353.5229},{"date":"2025-10-22","close":5325.0972},{"date":"2025-10-23","close":5315.6221},{"date":"2025-10-24","close":5315.6221},{"date":"2025-10-27","close":5325.0972},{"date":"2025-10-28","close":5334.5728},{"date":"2025-10-29","close":5296.6714},{"date":"2025-10-30","close":5325.0972},{"date":"2025-10-31","close":5344.0479},{"date":"2025-11-03","close":5277.7212},{"date":"2025-11-04","close":5258.7705},{"date":"2025-11-05","close":5182.9683},{"date":"2025-11-06","close":5211.394},{"date":"2025-11-07","close":5230.3447},{"date":"2025-11-10","close":5268.2456},{"date":"2025-11-11","close":5249.2954},{"date":"2025-11-12","close":5287.1963},{"date":"2025-11-13","close":5315.6221},{"date":"2025-11-14","close":5334.5728},{"date":"2025-11-17","close":5296.6714},{"date":"2025-11-18","close":5182.9683},{"date":"2025-11-19","close":5154.5425},{"date":"2025-11-20","close":5192.4438},{"date":"2025-11-21","close":5268.2456},{"date":"2025-11-24","close":5268.2456},{"date":"2025-11-25","close":5344.0479},{"date":"2025-11-26","close":5457.751},{"date":"2025-11-27","close":5486.1768},{"date":"2025-11-28","close":5571.4541},{"date":"2025-12-01","close":5543.0283},{"date":"2025-12-02","close":5590.4048},{"date":"2025-12-03","close":5666.2065},{"date":"2025-12-04","close":5723.0581},{"date":"2025-12-05","close":5694.6323},{"date":"2025-12-08","close":5656.7314},{"date":"2025-12-09","close":5628.3057},{"date":"2025-12-10","close":5647.2563},{"date":"2025-12-11","close":5675.6821},{"date":"2025-12-12","close":5893.6133},{"date":"2025-12-15","close":5874.6626},{"date":"2025-12-16","close":5893.6133},{"date":"2025-12-17","close":5931.5142},{"date":"2025-12-18","close":5808.3359},{"date":"2025-12-19","close":5846.2368},{"date":"2025-12-22","close":5836.7617},{"date":"2025-12-23","close":5704.1079},{"date":"2025-12-24","close":5742.0088},{"date":"2025-12-26","close":5770.4346},{"date":"2025-12-29","close":5552.5034},{"date":"2025-12-30","close":5514.6025},{"date":"2026-01-02","close":5353.5229},{"date":"2026-01-05","close":5429.3252},{"date":"2026-01-06","close":5410.3745},{"date":"2026-01-07","close":5410.3745},{"date":"2026-01-08","close":5372.4736},{"date":"2026-01-09","close":5448.2759},{"date":"2026-01-12","close":5524.0776},{"date":"2026-01-13","close":5543.0283},{"date":"2026-01-14","close":5533.5532},{"date":"2026-01-15","close":5580.9292},{"date":"2026-01-16","close":5647.2563},{"date":"2026-01-19","close":5609.355},{"date":"2026-01-20","close":5704.1079},{"date":"2026-01-21","close":5704.1079},{"date":"2026-01-22","close":5628.3057},{"date":"2026-01-23","close":5732.5337},{"date":"2026-01-26","close":5732.5337},{"date":"2026-01-27","close":5704.1079},{"date":"2026-01-28","close":5694.6323},{"date":"2026-01-29","close":5628.3057},{"date":"2026-01-30","close":5571.4541},{"date":"2026-02-02","close":5467.2261},{"date":"2026-02-03","close":5486.1768},{"date":"2026-02-04","close":5628.3057},{"date":"2026-02-05","close":5656.7314},{"date":"2026-02-06","close":5618.8306},{"date":"2026-02-09","close":5666.2065},{"date":"2026-02-10","close":5713.583},{"date":"2026-02-11","close":5950.4648},{"date":"2026-02-12","close":6215.772},{"date":"2026-02-13","close":6263.1484},{"date":"2026-02-19","close":6158.9204},{"date":"2026-02-20","close":6177.8711},{"date":"2026-02-23","close":6168.3955},{"date":"2026-02-24","close":6139.9697},{"date":"2026-02-25","close":6168.3955},{"date":"2026-02-26","close":5978.8906},{"date":"2026-02-27","close":5874.6626},{"date":"2026-03-03","close":5884.1377},{"date":"2026-03-04","close":5561.979},{"date":"2026-03-05","close":5694.6323},{"date":"2026-03-06","close":5760.9595},{"date":"2026-03-09","close":5637.7808},{"date":"2026-03-10","close":5893.6133},{"date":"2026-03-11","close":5855.7119},{"date":"2026-03-12","close":6111.5439},{"date":"2026-03-13","close":6130.4946},{"date":"2026-03-16","close":6111.5439},{"date":"2026-03-17","close":6196.8213},{"date":"2026-03-18","close":6395.8018},{"date":"2026-03-19","close":6414.7524},{"date":"2026-03-20","close":6803.2383},{"date":"2026-03-23","close":6424.2275},{"date":"2026-03-24","close":6481.0791},{"date":"2026-03-25","close":6443.1782},{"date":"2026-03-26","close":6414.7524},{"date":"2026-03-27","close":6320.0},{"date":"2026-03-30","close":6206.2969},{"date":"2026-03-31","close":6139.9697},{"date":"2026-04-01","close":6320.0},{"date":"2026-04-02","close":6060.0},{"date":"2026-04-03","close":6150.0},{"date":"2026-04-06","close":5920.0},{"date":"2026-04-07","close":5970.0},{"date":"2026-04-08","close":6060.0},{"date":"2026-04-09","close":6100.0},{"date":"2026-04-10","close":6500.0},{"date":"2026-04-13","close":6380.0},{"date":"2026-04-14","close":6370.0},{"date":"2026-04-15","close":6310.0},{"date":"2026-04-16","close":6390.0},{"date":"2026-04-17","close":6360.0},{"date":"2026-04-20","close":6340.0},{"date":"2026-04-21","close":6330.0},{"date":"2026-04-22","close":6300.0},{"date":"2026-04-23","close":6250.0},{"date":"2026-04-24","close":6310.0},{"date":"2026-04-27","close":6260.0},{"date":"2026-04-28","close":6250.0},{"date":"2026-04-29","close":6350.0},{"date":"2026-04-30","close":6250.0},{"date":"2026-05-04","close":6120.0},{"date":"2026-05-06","close":6040.0},{"date":"2026-05-07","close":6060.0},{"date":"2026-05-08","close":6070.0},{"date":"2026-05-11","close":5880.0},{"date":"2026-05-12","close":5940.0},{"date":"2026-05-13","close":5870.0},{"date":"2026-05-14","close":5880.0},{"date":"2026-05-15","close":5900.0},{"date":"2026-05-18","close":5770.0},{"date":"2026-05-19","close":5720.0},{"date":"2026-05-20","close":5600.0},{"date":"2026-05-21","close":5670.0},{"date":"2026-05-22","close":5730.0},{"date":"2026-05-26","close":5660.0},{"date":"2026-05-27","close":5460.0},{"date":"2026-05-28","close":5360.0},{"date":"2026-05-29","close":5350.0},{"date":"2026-06-01","close":5200.0},{"date":"2026-06-02","close":5280.0},{"date":"2026-06-04","close":5280.0},{"date":"2026-06-05","close":5390.0},{"date":"2026-06-08","close":5230.0},{"date":"2026-06-09","close":5460.0},{"date":"2026-06-10","close":5590.0},{"date":"2026-06-11","close":5560.0},{"date":"2026-06-12","close":5630.0},{"date":"2026-06-15","close":5780.0},{"date":"2026-06-16","close":5810.0},{"date":"2026-06-17","close":5850.0},{"date":"2026-06-18","close":5800.0},{"date":"2026-06-19","close":5660.0},{"date":"2026-06-22","close":5560.0},{"date":"2026-06-23","close":5440.0},{"date":"2026-06-24","close":5390.0},{"date":"2026-06-25","close":5340.0},{"date":"2026-06-26","close":5160.0},{"date":"2026-06-29","close":5470.0},{"date":"2026-06-30","close":5510.0},{"date":"2026-07-01","close":5660.0},{"date":"2026-07-02","close":5680.0},{"date":"2026-07-03","close":5700.0},{"date":"2026-07-06","close":5900.0},{"date":"2026-07-07","close":5700.0},{"date":"2026-07-08","close":5700.0},{"date":"2026-07-09","close":5680.0},{"date":"2026-07-10","close":5800.0},{"date":"2026-07-13","close":5760.0},{"date":"2026-07-14","close":5610.0},{"date":"2026-07-15","close":5780.0},{"date":"2026-07-16","close":5860.0},{"date":"2026-07-20","close":5710.0},{"date":"2026-07-21","close":5880.0},{"date":"2026-07-22","close":5850.0},{"date":"2026-07-23","close":5990.0},{"date":"2026-07-24","close":6020.0},{"date":"2026-07-27","close":6120.0},{"date":"2026-07-28","close":6000.0},{"date":"2026-07-29","close":5800.0},{"date":"2026-07-30","close":6100.0},{"date":"2026-07-31","close":6080.0},{"date":"2026-08-03","close":6300.0},{"date":"2026-08-04","close":6380.0},{"date":"2026-08-05","close":6500.0},{"date":"2026-08-06","close":6570.0},{"date":"2026-08-07","close":6530.0},{"date":"2026-08-10","close":6690.0},{"date":"2026-08-11","close":6830.0},{"date":"2026-08-12","close":6580.0},{"date":"2026-08-13","close":6160.0},{"date":"2026-08-14","close":6250.0},{"date":"2026-08-18","close":6440.0},{"date":"2026-08-19","close":6290.0},{"date":"2026-08-20","close":6260.0},{"date":"2026-08-21","close":6340.0},{"date":"2026-08-24","close":6440.0},{"date":"2026-08-25","close":6550.0},{"date":"2026-08-26","close":6690.0},{"date":"2026-08-27","close":6710.0},{"date":"2026-08-28","close":6680.0},{"date":"2026-08-31","close":6600.0},{"date":"2026-09-01","close":6610.0},{"date":"2026-09-02","close":6600.0},{"date":"2026-09-03","close":6590.0},{"date":"2026-09-04","close":6640.0},{"date":"2026-09-07","close":6570.0},{"date":"2026-09-08","close":6500.0},{"date":"2026-09-09","close":6360.0},{"date":"2026-09-10","close":6330.0},{"date":"2026-09-11","close":6570.0},{"date":"2026-09-14","close":6520.0},{"date":"2026-09-15","close":6490.0},{"date":"2026-09-16","close":6620.0},{"date":"2026-09-17","close":6740.0},{"date":"2026-09-18","close":6630.0},{"date":"2026-09-21","close":6620.0},{"date":"2026-09-22","close":6710.0},{"date":"2026-09-23","close":6630.0},{"date":"2026-09-28","close":6720.0},{"date":"2026-09-29","close":6600.0},{"date":"2026-09-30","close":6660.0},{"date":"2026-10-01","close":6610.0},{"date":"2026-10-02","close":6600.0},{"date":"2026-10-06","close":6610.0},{"date":"2026-10-07","close":6570.0},{"date":"2026-10-08","close":6640.0},{"date":"2026-10-12","close":6660.0},{"date":"2026-10-13","close":6490.0},{"date":"2026-10-14","close":6550.0},{"date":"2026-10-15","close":6410.0},{"date":"2026-10-16","close":6330.0},{"date":"2026-10-19","close":6230.0},{"date":"2026-10-20","close":6150.0},{"date":"2026-10-21","close":6100.0},{"date":"2026-10-22","close":5910.0},{"date":"2026-10-23","close":5880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4881.0,"foreign_net":-5116.0,"institution_net":235.0},{"date":"2026-10-21","retail_net":-2731.0,"foreign_net":2791.0,"institution_net":-60.0},{"date":"2026-10-20","retail_net":-1608.0,"foreign_net":1887.0,"institution_net":-279.0},{"date":"2026-10-19","retail_net":293.0,"foreign_net":-603.0,"institution_net":310.0},{"date":"2026-10-16","retail_net":-3658.0,"foreign_net":3446.0,"institution_net":212.0},{"date":"2026-10-15","retail_net":-3576.0,"foreign_net":4858.0,"institution_net":-1282.0},{"date":"2026-10-14","retail_net":-6427.0,"foreign_net":5464.0,"institution_net":963.0},{"date":"2026-10-13","retail_net":-12769.0,"foreign_net":10509.0,"institution_net":2260.0},{"date":"2026-10-12","retail_net":-2193.0,"foreign_net":1106.0,"institution_net":1087.0},{"date":"2026-10-08","retail_net":-21625.0,"foreign_net":21907.0,"institution_net":-282.0},{"date":"2026-10-07","retail_net":-10160.0,"foreign_net":9975.0,"institution_net":185.0},{"date":"2026-10-06","retail_net":2672.0,"foreign_net":-2665.0,"institution_net":-7.0},{"date":"2026-10-02","retail_net":1523.0,"foreign_net":-1476.0,"institution_net":-47.0},{"date":"2026-10-01","retail_net":13313.0,"foreign_net":-13026.0,"institution_net":-287.0},{"date":"2026-09-30","retail_net":2870.0,"foreign_net":-2178.0,"institution_net":-692.0},{"date":"2026-09-29","retail_net":-1765.0,"foreign_net":2430.0,"institution_net":-665.0},{"date":"2026-09-28","retail_net":-946.0,"foreign_net":1085.0,"institution_net":-139.0},{"date":"2026-09-23","retail_net":1434.0,"foreign_net":-1132.0,"institution_net":-302.0},{"date":"2026-09-22","retail_net":-3831.0,"foreign_net":3808.0,"institution_net":23.0},{"date":"2026-09-21","retail_net":-3053.0,"foreign_net":10873.0,"institution_net":-7820.0},{"date":"2026-09-18","retail_net":7478.0,"foreign_net":-6624.0,"institution_net":-854.0},{"date":"2026-09-17","retail_net":2821.0,"foreign_net":5487.0,"institution_net":-8308.0},{"date":"2026-09-16","retail_net":3736.0,"foreign_net":-3717.0,"institution_net":-19.0},{"date":"2026-09-15","retail_net":2419.0,"foreign_net":-2552.0,"institution_net":133.0},{"date":"2026-09-14","retail_net":1504.0,"foreign_net":-2105.0,"institution_net":601.0},{"date":"2026-09-11","retail_net":-8449.0,"foreign_net":7973.0,"institution_net":476.0},{"date":"2026-09-10","retail_net":188.0,"foreign_net":1450.0,"institution_net":-1638.0},{"date":"2026-09-09","retail_net":5016.0,"foreign_net":-5227.0,"institution_net":211.0},{"date":"2026-09-08","retail_net":-65.0,"foreign_net":457.0,"institution_net":-392.0},{"date":"2026-09-07","retail_net":3579.0,"foreign_net":-4285.0,"institution_net":706.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4881.0,"foreign_net":-5116.0,"institution_net":235.0},"d3":{"retail_net":542.0,"foreign_net":-438.0,"institution_net":-104.0},"d7":{"retail_net":-12826.0,"foreign_net":12727.0,"institution_net":99.0},"d14":{"retail_net":-42065.0,"foreign_net":39057.0,"institution_net":3008.0},"d30":{"retail_net":-29129.0,"foreign_net":44800.0,"institution_net":-15671.0}},"analysis":"최근 5일 외국인 순매수 2405.00, 기관 순매수 418.00. 30일 누적: 외국인 4.48만, 기관 -1.57만.","foreign_flow":2405.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":418.0},"insider_trades":[],"price_analysis":{"current":6020.0,"low_30d":5860.0,"support":5960.0,"high_30d":6860.0,"change_1d":1.9,"change_7d":-3.9,"change_30d":-7.8,"resistance":6760.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":4.74,"quarter":"2024-Q2"},{"pbr":0.32,"per":5.82,"quarter":"2024-Q3"},{"pbr":0.32,"per":3.9,"quarter":"2024-Q4"},{"pbr":0.34,"per":4.57,"quarter":"2025-Q1"},{"pbr":0.4,"per":7.58,"quarter":"2025-Q2"},{"pbr":0.37,"per":5.06,"quarter":"2025-Q3"},{"pbr":0.38,"per":8.57,"quarter":"2025-Q4"},{"pbr":0.42,"per":6.09,"quarter":"2026-Q1"},{"pbr":0.36,"per":4.04,"quarter":"2026-Q2"},{"pbr":0.37,"per":4.42,"quarter":"현재"}],"timeline":[{"close":5013.0005,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4515.2559,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4737.4634,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4906.3408,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5656.7314,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5400.8994,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5514.6025,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6139.9697,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5510.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.36,"pbr_5y_low":0.32,"per_5y_avg":5.6,"per_5y_low":3.9,"current_pbr":0.37,"current_per":4.42,"pbr_5y_high":0.42,"per_5y_high":8.57,"pbr_5y_median":0.36,"per_5y_median":5.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":22.2,"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 15 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"MARINE SHIPPING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.5%"},"momentum":{"grade":"D","reason":"RSI 15"},"valuation":{"grade":"C","reason":"PER 4.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":23.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":4.74,"close":5013.0005,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.32,"per":5.82,"close":4515.2559,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":3.9,"close":4737.4634,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":4.57,"close":4906.3408,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":7.58,"close":5656.7314,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.37,"per":5.06,"close":5400.8994,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":8.57,"close":5514.6025,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.42,"per":6.09,"close":6139.9697,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":4.04,"close":5510.0,"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":"4.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.5%"}],"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":408.21,"pbr":null,"per":null,"roa":0.020882875993293432,"roe":0.025047852375452324,"revenue":121771998426.0,"market_cap":null,"net_income":10630444529.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23155936075185127,"total_assets":509050790342.0,"total_equity":424405428843.0,"profit_margin":0.08729793931615606,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12806986769.0,"operating_margin":0.10517185341901666},{"eps":515.89,"pbr":0.49,"per":36.02,"roa":0.026698865163355658,"roe":0.03255122626630613,"revenue":106343396750.0,"market_cap":165100000000.0,"net_income":13434747865.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24885065444366672,"total_assets":503195464781.0,"total_equity":412726321125.0,"profit_margin":0.1263336349560416,"dividend_yield":5.52,"fiscal_quarter":"Q1","operating_income":9954921518.0,"operating_margin":0.09361109219976087},{"eps":-30.5,"pbr":null,"per":null,"roa":-0.0016558856664816075,"roe":-0.0019271891710667681,"revenue":103211155355.0,"market_cap":null,"net_income":-794302015.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25238674587453946,"total_assets":479684093581.0,"total_equity":412155706832.0,"profit_margin":-0.007695893067643299,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3152961054.0,"operating_margin":-0.03054864605628365},{"eps":469.44,"pbr":null,"per":null,"roa":0.025576478179297302,"roe":0.029732419874103907,"revenue":105132503496.0,"market_cap":null,"net_income":12225010135.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23946146261948234,"total_assets":477978635264.0,"total_equity":411167681163.0,"profit_margin":0.11628192736288381,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11163919542.0,"operating_margin":0.10618903926724009},{"eps":53.23,"pbr":null,"per":null,"roa":0.0029933588534933326,"roe":0.003487594524285767,"revenue":102451921634.0,"market_cap":null,"net_income":1386258977.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21971434971630355,"total_assets":463111522824.0,"total_equity":397482840206.0,"profit_margin":0.013530824555465946,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6704764665.0,"operating_margin":0.06544303472366435},{"eps":151.13,"pbr":null,"per":null,"roa":0.008178572048076658,"roe":0.009795496709580692,"revenue":107678581430.0,"market_cap":null,"net_income":3935747329.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20233246114189637,"total_assets":481226711199.0,"total_equity":401791501308.0,"profit_margin":0.03655088390590065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6503801026.0,"operating_margin":0.06040013658824071},{"eps":393.78,"pbr":null,"per":null,"roa":0.021421302149650292,"roe":0.024909979235971436,"revenue":110823855503.0,"market_cap":null,"net_income":10254707768.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2161768806477904,"total_assets":478715425251.0,"total_equity":411670667039.0,"profit_margin":0.09253159188025546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1954420473.0,"operating_margin":-0.01763537700551389},{"eps":148.33,"pbr":null,"per":null,"roa":0.008429894864177875,"roe":0.009871026073293019,"revenue":124210818126.0,"market_cap":null,"net_income":3862863851.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18729445536218028,"total_assets":458233929751.0,"total_equity":391333567789.0,"profit_margin":0.03109925455189816,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8886359019.0,"operating_margin":0.0715425528393641},{"eps":381.14,"pbr":null,"per":null,"roa":0.02172561924090702,"roe":0.02545884263128647,"revenue":103757637683.0,"market_cap":null,"net_income":9925536010.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19549850648077616,"total_assets":456858600896.0,"total_equity":389865955564.0,"profit_margin":0.09566077477905256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5930503719.0,"operating_margin":0.05715727392636729},{"eps":291.9,"pbr":null,"per":null,"roa":0.01448083607392492,"roe":0.017251915682920057,"revenue":97074742738.0,"market_cap":null,"net_income":7601703952.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19660811364199363,"total_assets":524949244173.0,"total_equity":440629556260.0,"profit_margin":0.07830774244250771,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5106919564.0,"operating_margin":0.05260811844522037},{"eps":-46.12,"pbr":null,"per":null,"roa":-0.002334368131900616,"roe":-0.002690550116864698,"revenue":341773101419.0,"market_cap":null,"net_income":-1200967363.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04946482362365387,"total_assets":514472137701.0,"total_equity":446364985165.0,"profit_margin":-0.0035139317810960863,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2716068979.0,"operating_margin":0.007946994563712634},{"eps":431.0,"pbr":null,"per":null,"roa":0.020413814992043713,"roe":0.023377889570543625,"revenue":85799341642.0,"market_cap":null,"net_income":10567058527.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24944604168761203,"total_assets":517642514695.0,"total_equity":452010798285.0,"profit_margin":0.12316013532005092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8048684726.0,"operating_margin":0.09380823409558721}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1057.92,"per":4.74,"date":"2024-06","close":5013.0,"source":"reported"},{"eps":1057.92,"per":4.55,"date":"2024-07","close":4808.57,"source":"reported"},{"eps":1057.92,"per":4.44,"date":"2024-08","close":4701.91,"source":"reported"},{"eps":775.25,"per":5.82,"date":"2024-09","close":4515.26,"source":"reported"},{"eps":775.25,"per":5.87,"date":"2024-10","close":4550.81,"source":"reported"},{"eps":775.25,"per":5.92,"date":"2024-11","close":4586.36,"source":"reported"},{"eps":1215.15,"per":3.9,"date":"2024-12","close":4737.46,"source":"reported"},{"eps":1215.15,"per":3.88,"date":"2025-01","close":4719.69,"source":"reported"},{"eps":1215.15,"per":3.96,"date":"2025-02","close":4817.46,"source":"reported"},{"eps":1074.38,"per":4.57,"date":"2025-03","close":4906.34,"source":"reported"},{"eps":1074.38,"per":4.89,"date":"2025-04","close":5249.3,"source":"reported"},{"eps":1074.38,"per":5.34,"date":"2025-05","close":5732.53,"source":"reported"},{"eps":746.47,"per":7.58,"date":"2025-06","close":5656.73,"source":"reported"},{"eps":746.47,"per":7.49,"date":"2025-07","close":5590.4,"source":"reported"},{"eps":746.47,"per":7.34,"date":"2025-08","close":5476.7,"source":"reported"},{"eps":1067.58,"per":5.06,"date":"2025-09","close":5400.9,"source":"reported"},{"eps":1067.58,"per":5.01,"date":"2025-10","close":5344.05,"source":"reported"},{"eps":1067.58,"per":5.22,"date":"2025-11","close":5571.45,"source":"reported"},{"eps":643.3,"per":8.57,"date":"2025-12","close":5514.6,"source":"reported"},{"eps":643.3,"per":8.66,"date":"2026-01","close":5571.45,"source":"reported"},{"eps":643.3,"per":9.13,"date":"2026-02","close":5874.66,"source":"reported"},{"eps":1008.06,"per":6.09,"date":"2026-03","close":6139.97,"source":"reported"},{"eps":1008.06,"per":6.2,"date":"2026-04","close":6250.0,"source":"reported"},{"eps":1008.06,"per":5.31,"date":"2026-05","close":5350.0,"source":"reported"},{"eps":1363.04,"per":4.04,"date":"2026-06","close":5510.0,"source":"reported"},{"eps":1363.04,"per":4.46,"date":"2026-07","close":6080.0,"source":"reported"},{"eps":1363.04,"per":4.84,"date":"2026-08","close":6600.0,"source":"reported"},{"eps":1363.04,"per":4.89,"date":"2026-09","close":6660.0,"source":"reported"},{"eps":1363.04,"per":4.31,"date":"2026-10","close":5880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.59,"std":1.47,"count":29,"current":4.31,"lower_1sd":4.12,"upper_1sd":7.06},"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":"유수홀딩스","phase":"above-fold","symbol_resolved":true}