{"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":"2026-10-23T09:45:43.036906+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.5,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +21.5%","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":36.0,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.1,"direction":"higher_better","percentile":42}],"summary":"RSI 36","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.25,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.3x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"한국주철관(000970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1457.08억. 현재가 6,390원, 전일 대비 -1.1%, 30일 -4.1%. PER 8.3배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2959.00, 기관 순매수 163.00.","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":5.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.59%","value_pct":5.59},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":5.59},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-43.09169864109754,"grade":"D","trend":"하락","atr_14":136.07142857142858,"rsi_14":36.0,"sma_20":6517.5,"sma_60":6615.666666666667,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-43.09)가 시그널선(-44.71)을 상회합니다(골든크로스). 현재가가 SMA20(6518)과 SMA60(6616) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6400~6635 (현재 위치 -4%).","bb_lower":6400.047882096575,"bb_upper":6634.952117903425,"macd_signal":-44.709893625514574},"change_pct":-0.31,"chart_data":[{"date":"2024-10-23","open":5753,"high":5762,"low":5682,"close":5691,"volume":33191,"rsi_14":43.24,"sma_20":6458.0,"sma_60":6536.5,"sma_120":6578.33},{"date":"2024-10-24","open":5736,"high":5736,"low":5673,"close":5691,"volume":9741,"rsi_14":44.44,"sma_20":6455.0,"sma_60":6531.67,"sma_120":6578.25},{"date":"2024-10-25","open":5700,"high":5700,"low":5638,"close":5656,"volume":21379,"rsi_14":44.44,"sma_20":6448.0,"sma_60":6527.17,"sma_120":6578.0},{"date":"2024-10-28","open":5656,"high":5682,"low":5638,"close":5656,"volume":15169,"rsi_14":33.33,"sma_20":6443.5,"sma_60":6523.67,"sma_120":6577.83},{"date":"2024-10-29","open":5656,"high":5682,"low":5638,"close":5656,"volume":13352,"rsi_14":41.67,"sma_20":6438.0,"sma_60":6520.67,"sma_120":6577.42},{"date":"2024-10-30","open":5656,"high":5700,"low":5647,"close":5682,"volume":12548,"rsi_14":44.0,"sma_20":6432.0,"sma_60":6516.17,"sma_120":6577.25},{"date":"2024-10-31","open":5682,"high":5744,"low":5665,"close":5673,"volume":11522,"rsi_14":44.0,"sma_20":6428.5,"sma_60":6512.67,"sma_120":6576.83},{"date":"2024-11-01","open":5665,"high":5709,"low":5647,"close":5682,"volume":11515,"rsi_14":41.67,"sma_20":6426.0,"sma_60":6508.5,"sma_120":6576.58},{"date":"2024-11-04","open":5700,"high":5753,"low":5673,"close":5673,"volume":15320,"rsi_14":34.78,"sma_20":6425.0,"sma_60":6503.33,"sma_120":6576.17},{"date":"2024-11-05","open":5709,"high":5709,"low":5665,"close":5682,"volume":11167,"rsi_14":28.57,"sma_20":6421.5,"sma_60":6499.17,"sma_120":6575.67},{"date":"2024-11-06","open":5718,"high":5718,"low":5638,"close":5665,"volume":35245,"rsi_14":22.73,"sma_20":6420.0,"sma_60":6500.0,"sma_120":6574.92},{"date":"2024-11-07","open":5673,"high":5744,"low":5611,"close":5620,"volume":16107,"rsi_14":19.23,"sma_20":6415.0,"sma_60":6498.67,"sma_120":6573.42},{"date":"2024-11-08","open":5638,"high":5762,"low":5620,"close":5700,"volume":12403,"rsi_14":45.16,"sma_20":6415.0,"sma_60":6496.5,"sma_120":6572.0},{"date":"2024-11-11","open":5700,"high":5700,"low":5558,"close":5629,"volume":43607,"rsi_14":37.84,"sma_20":6410.0,"sma_60":6492.67,"sma_120":6570.0},{"date":"2024-11-12","open":5567,"high":5629,"low":5540,"close":5540,"volume":32991,"rsi_14":31.11,"sma_20":6399.0,"sma_60":6486.83,"sma_120":6567.08},{"date":"2024-11-13","open":5540,"high":5576,"low":5434,"close":5469,"volume":31937,"rsi_14":26.42,"sma_20":6382.5,"sma_60":6479.0,"sma_120":6563.92},{"date":"2024-11-14","open":5469,"high":5531,"low":5416,"close":5514,"volume":13139,"rsi_14":35.19,"sma_20":6368.0,"sma_60":6471.67,"sma_120":6561.25},{"date":"2024-11-15","open":5469,"high":5576,"low":5469,"close":5531,"volume":18752,"rsi_14":37.5,"sma_20":6355.0,"sma_60":6464.33,"sma_120":6558.58},{"date":"2024-11-18","open":5540,"high":5585,"low":5531,"close":5549,"volume":7206,"rsi_14":39.66,"sma_20":6345.0,"sma_60":6457.67,"sma_120":6556.08},{"date":"2024-11-19","open":5576,"high":5585,"low":5531,"close":5531,"volume":8245,"rsi_14":35.09,"sma_20":6335.0,"sma_60":6451.17,"sma_120":6553.67},{"date":"2024-11-20","open":5531,"high":5602,"low":5523,"close":5567,"volume":4886,"rsi_14":40.0,"sma_20":6328.0,"sma_60":6444.83,"sma_120":6551.5},{"date":"2024-11-21","open":5567,"high":5638,"low":5540,"close":5576,"volume":16247,"rsi_14":40.0,"sma_20":6321.5,"sma_60":6438.5,"sma_120":6548.92},{"date":"2024-11-22","open":5594,"high":5594,"low":5558,"close":5567,"volume":10155,"rsi_14":40.0,"sma_20":6316.5,"sma_60":6432.5,"sma_120":6546.25},{"date":"2024-11-25","open":5576,"high":5629,"low":5576,"close":5620,"volume":13407,"rsi_14":44.62,"sma_20":6314.5,"sma_60":6427.83,"sma_120":6544.5},{"date":"2024-11-26","open":5602,"high":5629,"low":5576,"close":5620,"volume":13123,"rsi_14":46.03,"sma_20":6312.5,"sma_60":6424.0,"sma_120":6542.83},{"date":"2024-11-27","open":5620,"high":5665,"low":5594,"close":5638,"volume":8792,"rsi_14":51.67,"sma_20":6310.0,"sma_60":6421.33,"sma_120":6541.33},{"date":"2024-11-28","open":5611,"high":5736,"low":5611,"close":5736,"volume":16107,"rsi_14":53.23,"sma_20":6313.5,"sma_60":6420.67,"sma_120":6537.33},{"date":"2024-11-29","open":5736,"high":5744,"low":5620,"close":5647,"volume":14128,"rsi_14":51.56,"sma_20":6311.5,"sma_60":6418.5,"sma_120":6534.75},{"date":"2024-12-02","open":5673,"high":5682,"low":5611,"close":5611,"volume":14990,"rsi_14":56.9,"sma_20":6308.0,"sma_60":6415.17,"sma_120":6530.42},{"date":"2024-12-03","open":5647,"high":5656,"low":5576,"close":5629,"volume":14282,"rsi_14":67.31,"sma_20":6305.0,"sma_60":6410.0,"sma_120":6527.75},{"date":"2024-12-04","open":5558,"high":5665,"low":5558,"close":5665,"volume":24834,"rsi_14":66.67,"sma_20":6305.0,"sma_60":6404.17,"sma_120":6525.58},{"date":"2024-12-05","open":5611,"high":5665,"low":5602,"close":5656,"volume":15288,"rsi_14":64.0,"sma_20":6307.0,"sma_60":6399.17,"sma_120":6523.17},{"date":"2024-12-06","open":5611,"high":5647,"low":5505,"close":5594,"volume":28607,"rsi_14":54.55,"sma_20":6301.0,"sma_60":6395.0,"sma_120":6520.42},{"date":"2024-12-09","open":5585,"high":5585,"low":5451,"close":5487,"volume":32193,"rsi_14":46.15,"sma_20":6293.0,"sma_60":6390.17,"sma_120":6516.83},{"date":"2024-12-10","open":5478,"high":5585,"low":5478,"close":5540,"volume":17954,"rsi_14":47.76,"sma_20":6293.0,"sma_60":6386.17,"sma_120":6513.83},{"date":"2024-12-11","open":5505,"high":5700,"low":5505,"close":5682,"volume":23744,"rsi_14":57.32,"sma_20":6305.0,"sma_60":6385.5,"sma_120":6512.0},{"date":"2024-12-12","open":5682,"high":5718,"low":5647,"close":5718,"volume":13155,"rsi_14":60.0,"sma_20":6316.5,"sma_60":6385.5,"sma_120":6509.75},{"date":"2024-12-13","open":5727,"high":5744,"low":5665,"close":5700,"volume":20552,"rsi_14":55.56,"sma_20":6326.0,"sma_60":6384.67,"sma_120":6506.83},{"date":"2024-12-16","open":5736,"high":5744,"low":5682,"close":5682,"volume":24981,"rsi_14":54.22,"sma_20":6333.5,"sma_60":6382.0,"sma_120":6503.33},{"date":"2024-12-17","open":5718,"high":5842,"low":5665,"close":5709,"volume":108324,"rsi_14":54.76,"sma_20":6343.5,"sma_60":6380.67,"sma_120":6500.0},{"date":"2024-12-18","open":5682,"high":5753,"low":5682,"close":5753,"volume":21937,"rsi_14":51.28,"sma_20":6354.0,"sma_60":6380.0,"sma_120":6498.17},{"date":"2024-12-19","open":5718,"high":5789,"low":5682,"close":5771,"volume":22671,"rsi_14":60.0,"sma_20":6365.0,"sma_60":6380.5,"sma_120":6494.92},{"date":"2024-12-20","open":5780,"high":5780,"low":5727,"close":5771,"volume":22322,"rsi_14":63.64,"sma_20":6376.5,"sma_60":6380.33,"sma_120":6492.67},{"date":"2024-12-23","open":5771,"high":5798,"low":5736,"close":5753,"volume":44633,"rsi_14":60.61,"sma_20":6384.0,"sma_60":6380.67,"sma_120":6490.08},{"date":"2024-12-24","open":5798,"high":5824,"low":5762,"close":5762,"volume":21397,"rsi_14":58.73,"sma_20":6392.0,"sma_60":6380.83,"sma_120":6487.0},{"date":"2024-12-26","open":5789,"high":5860,"low":5762,"close":5798,"volume":43608,"rsi_14":62.12,"sma_20":6401.0,"sma_60":6381.0,"sma_120":6484.83},{"date":"2024-12-27","open":5873,"high":6015,"low":5836,"close":5883,"volume":66337,"rsi_14":45.56,"sma_20":6389.0,"sma_60":6377.0,"sma_120":6481.17},{"date":"2024-12-30","open":5883,"high":5883,"low":5788,"close":5864,"volume":12428,"rsi_14":51.25,"sma_20":6381.0,"sma_60":6372.83,"sma_120":6477.92},{"date":"2025-01-02","open":5864,"high":5902,"low":5798,"close":5826,"volume":11098,"rsi_14":44.87,"sma_20":6373.0,"sma_60":6368.67,"sma_120":6473.92},{"date":"2025-01-03","open":5836,"high":5854,"low":5807,"close":5854,"volume":9764,"rsi_14":33.85,"sma_20":6365.5,"sma_60":6364.0,"sma_120":6471.0},{"date":"2025-01-06","open":5854,"high":5864,"low":5807,"close":5836,"volume":22238,"rsi_14":28.57,"sma_20":6355.0,"sma_60":6360.0,"sma_120":6467.58},{"date":"2025-01-07","open":5826,"high":5873,"low":5807,"close":5854,"volume":19856,"rsi_14":31.75,"sma_20":6346.0,"sma_60":6356.0,"sma_120":6464.25},{"date":"2025-01-08","open":5864,"high":5864,"low":5807,"close":5836,"volume":9533,"rsi_14":31.75,"sma_20":6339.5,"sma_60":6351.83,"sma_120":6460.83},{"date":"2025-01-09","open":5854,"high":5854,"low":5798,"close":5807,"volume":13130,"rsi_14":26.98,"sma_20":6337.5,"sma_60":6346.83,"sma_120":6457.25},{"date":"2025-01-10","open":5807,"high":5836,"low":5788,"close":5807,"volume":22401,"rsi_14":20.69,"sma_20":6332.5,"sma_60":6341.5,"sma_120":6452.75},{"date":"2025-01-13","open":5826,"high":5826,"low":5760,"close":5788,"volume":14379,"rsi_14":17.24,"sma_20":6318.5,"sma_60":6335.33,"sma_120":6447.92},{"date":"2025-01-14","open":5788,"high":5807,"low":5760,"close":5788,"volume":9108,"rsi_14":17.24,"sma_20":6302.5,"sma_60":6329.0,"sma_120":6443.0},{"date":"2025-01-15","open":5817,"high":5817,"low":5741,"close":5760,"volume":8187,"rsi_14":16.95,"sma_20":6286.0,"sma_60":6322.33,"sma_120":6437.17},{"date":"2025-01-16","open":5807,"high":5807,"low":5741,"close":5788,"volume":7195,"rsi_14":19.67,"sma_20":6272.0,"sma_60":6316.83,"sma_120":6431.58},{"date":"2025-01-17","open":5788,"high":5807,"low":5760,"close":5769,"volume":10911,"rsi_14":13.56,"sma_20":6255.5,"sma_60":6311.33,"sma_120":6426.0},{"date":"2025-01-20","open":5779,"high":6138,"low":5769,"close":6006,"volume":224623,"rsi_14":62.26,"sma_20":6249.0,"sma_60":6310.33,"sma_120":6423.42},{"date":"2025-01-21","open":5996,"high":6006,"low":5675,"close":5854,"volume":55575,"rsi_14":49.25,"sma_20":6233.5,"sma_60":6306.67,"sma_120":6419.17},{"date":"2025-01-22","open":5911,"high":5911,"low":5817,"close":5854,"volume":26009,"rsi_14":52.38,"sma_20":6218.0,"sma_60":6303.67,"sma_120":6415.42},{"date":"2025-01-23","open":5864,"high":6015,"low":5769,"close":5959,"volume":131544,"rsi_14":57.75,"sma_20":6209.0,"sma_60":6302.5,"sma_120":6413.08},{"date":"2025-01-24","open":5987,"high":6091,"low":5911,"close":5921,"volume":66159,"rsi_14":56.16,"sma_20":6197.5,"sma_60":6300.67,"sma_120":6410.67},{"date":"2025-01-31","open":6006,"high":6006,"low":5760,"close":5788,"volume":104662,"rsi_14":45.88,"sma_20":6177.0,"sma_60":6296.0,"sma_120":6406.08},{"date":"2025-02-03","open":5779,"high":5807,"low":5684,"close":5694,"volume":37916,"rsi_14":41.94,"sma_20":6167.0,"sma_60":6289.83,"sma_120":6401.25},{"date":"2025-02-04","open":5694,"high":5817,"low":5694,"close":5798,"volume":12029,"rsi_14":49.5,"sma_20":6163.5,"sma_60":6285.33,"sma_120":6396.92},{"date":"2025-02-05","open":5769,"high":5836,"low":5769,"close":5779,"volume":5746,"rsi_14":48.54,"sma_20":6161.0,"sma_60":6280.67,"sma_120":6392.0},{"date":"2025-02-06","open":5779,"high":5817,"low":5760,"close":5817,"volume":13788,"rsi_14":51.43,"sma_20":6159.0,"sma_60":6276.5,"sma_120":6387.83},{"date":"2025-02-07","open":5779,"high":5817,"low":5760,"close":5779,"volume":22810,"rsi_14":49.54,"sma_20":6156.0,"sma_60":6272.0,"sma_120":6386.0},{"date":"2025-02-10","open":5779,"high":5779,"low":5722,"close":5769,"volume":19780,"rsi_14":50.47,"sma_20":6151.5,"sma_60":6268.17,"sma_120":6383.42},{"date":"2025-02-11","open":5741,"high":5779,"low":5703,"close":5722,"volume":28303,"rsi_14":46.79,"sma_20":6145.5,"sma_60":6262.0,"sma_120":6379.25},{"date":"2025-02-12","open":5779,"high":5779,"low":5703,"close":5703,"volume":11733,"rsi_14":46.79,"sma_20":6140.0,"sma_60":6256.83,"sma_120":6374.75},{"date":"2025-02-13","open":5722,"high":5750,"low":5722,"close":5750,"volume":5762,"rsi_14":34.83,"sma_20":6137.0,"sma_60":6254.17,"sma_120":6370.5},{"date":"2025-02-14","open":5779,"high":5779,"low":5722,"close":5760,"volume":12219,"rsi_14":43.24,"sma_20":6135.5,"sma_60":6253.0,"sma_120":6366.0},{"date":"2025-02-17","open":5817,"high":5817,"low":5741,"close":5779,"volume":19527,"rsi_14":44.74,"sma_20":6135.0,"sma_60":6251.33,"sma_120":6361.5},{"date":"2025-02-18","open":5807,"high":5807,"low":5732,"close":5769,"volume":16375,"rsi_14":34.85,"sma_20":6135.5,"sma_60":6249.17,"sma_120":6356.75},{"date":"2025-02-19","open":5817,"high":5845,"low":5722,"close":5760,"volume":31857,"rsi_14":36.51,"sma_20":6134.0,"sma_60":6246.5,"sma_120":6352.08},{"date":"2025-02-20","open":5779,"high":5826,"low":5750,"close":5779,"volume":21397,"rsi_14":49.02,"sma_20":6134.5,"sma_60":6244.5,"sma_120":6347.83},{"date":"2025-02-21","open":5769,"high":5883,"low":5769,"close":5845,"volume":22748,"rsi_14":66.67,"sma_20":6126.0,"sma_60":6243.0,"sma_120":6343.92},{"date":"2025-02-24","open":5779,"high":5854,"low":5779,"close":5807,"volume":11918,"rsi_14":51.22,"sma_20":6123.5,"sma_60":6240.67,"sma_120":6339.58},{"date":"2025-02-25","open":5807,"high":5864,"low":5788,"close":5854,"volume":16429,"rsi_14":59.09,"sma_20":6123.5,"sma_60":6239.33,"sma_120":6335.92},{"date":"2025-02-26","open":5845,"high":5892,"low":5836,"close":5883,"volume":11994,"rsi_14":58.14,"sma_20":6119.5,"sma_60":6237.5,"sma_120":6332.67},{"date":"2025-02-27","open":5836,"high":5902,"low":5836,"close":5845,"volume":6480,"rsi_14":58.14,"sma_20":6115.5,"sma_60":6235.0,"sma_120":6329.5},{"date":"2025-02-28","open":5826,"high":5883,"low":5769,"close":5779,"volume":18289,"rsi_14":51.02,"sma_20":6115.0,"sma_60":6231.0,"sma_120":6326.17},{"date":"2025-03-04","open":5807,"high":5826,"low":5769,"close":5769,"volume":8318,"rsi_14":55.56,"sma_20":6119.0,"sma_60":6225.0,"sma_120":6322.83},{"date":"2025-03-05","open":5779,"high":6327,"low":5779,"close":6006,"volume":404035,"rsi_14":73.53,"sma_20":6130.0,"sma_60":6224.83,"sma_120":6321.67},{"date":"2025-03-06","open":6053,"high":6053,"low":5902,"close":5911,"volume":80654,"rsi_14":61.64,"sma_20":6137.0,"sma_60":6223.67,"sma_120":6319.42},{"date":"2025-03-07","open":5854,"high":6053,"low":5854,"close":5987,"volume":75827,"rsi_14":65.0,"sma_20":6146.0,"sma_60":6223.5,"sma_120":6316.75},{"date":"2025-03-10","open":5930,"high":5987,"low":5911,"close":5940,"volume":12780},{"date":"2025-03-11","open":5883,"high":5911,"low":5836,"close":5892,"volume":24625},{"date":"2025-03-12","open":5911,"high":5940,"low":5864,"close":5873,"volume":19935},{"date":"2025-03-13","open":5883,"high":5921,"low":5864,"close":5864,"volume":10908},{"date":"2025-03-14","open":5864,"high":5940,"low":5864,"close":5902,"volume":14447},{"date":"2025-03-17","open":5930,"high":5930,"low":5864,"close":5902,"volume":7314},{"date":"2025-03-18","open":5959,"high":5959,"low":5873,"close":5930,"volume":18377},{"date":"2025-03-19","open":5930,"high":5987,"low":5892,"close":5968,"volume":31334},{"date":"2025-03-20","open":5959,"high":5987,"low":5925,"close":5949,"volume":19833},{"date":"2025-03-21","open":5949,"high":5949,"low":5854,"close":5883,"volume":28819},{"date":"2025-03-24","open":5902,"high":5902,"low":5836,"close":5873,"volume":16472},{"date":"2025-03-25","open":5911,"high":5940,"low":5798,"close":5836,"volume":37307},{"date":"2025-03-26","open":5854,"high":5949,"low":5826,"close":5873,"volume":45959},{"date":"2025-03-27","open":5873,"high":5921,"low":5684,"close":5845,"volume":22565},{"date":"2025-03-28","open":5883,"high":5883,"low":5788,"close":5854,"volume":15568},{"date":"2025-03-31","open":5864,"high":5864,"low":5798,"close":5845,"volume":12723},{"date":"2025-04-01","open":5892,"high":5892,"low":5779,"close":5854,"volume":16143},{"date":"2025-04-02","open":5864,"high":5873,"low":5836,"close":5854,"volume":5891},{"date":"2025-04-03","open":5854,"high":5892,"low":5817,"close":5864,"volume":8927},{"date":"2025-04-04","open":5826,"high":5911,"low":5826,"close":5864,"volume":17029},{"date":"2025-04-07","open":5798,"high":5817,"low":5732,"close":5732,"volume":52017},{"date":"2025-04-08","open":5807,"high":5873,"low":5788,"close":5854,"volume":25098},{"date":"2025-04-09","open":5892,"high":6015,"low":5807,"close":5836,"volume":89853},{"date":"2025-04-10","open":5873,"high":5968,"low":5836,"close":5940,"volume":32339},{"date":"2025-04-11","open":5921,"high":6053,"low":5921,"close":5977,"volume":20683},{"date":"2025-04-14","open":6006,"high":6034,"low":5949,"close":6006,"volume":16957},{"date":"2025-04-15","open":6195,"high":7037,"low":6063,"close":6895,"volume":6728126},{"date":"2025-04-16","open":6573,"high":6914,"low":6441,"close":6800,"volume":3027678},{"date":"2025-04-17","open":6677,"high":6734,"low":6469,"close":6564,"volume":894667},{"date":"2025-04-18","open":6517,"high":6999,"low":6308,"close":6706,"volume":1813947},{"date":"2025-04-21","open":6715,"high":6989,"low":6640,"close":6696,"volume":799437},{"date":"2025-04-22","open":6649,"high":6696,"low":6488,"close":6573,"volume":342588},{"date":"2025-04-23","open":6630,"high":7926,"low":6583,"close":6867,"volume":13909441},{"date":"2025-04-24","open":6800,"high":7150,"low":6715,"close":6848,"volume":2035796},{"date":"2025-04-25","open":6876,"high":7547,"low":6848,"close":6933,"volume":4655833},{"date":"2025-04-28","open":6923,"high":7065,"low":6781,"close":6810,"volume":457547},{"date":"2025-04-29","open":6848,"high":7093,"low":6715,"close":6810,"volume":433789},{"date":"2025-04-30","open":6762,"high":6885,"low":6725,"close":6781,"volume":176565},{"date":"2025-05-02","open":6781,"high":7018,"low":6781,"close":6952,"volume":405608},{"date":"2025-05-07","open":6952,"high":7027,"low":6867,"close":6904,"volume":245991},{"date":"2025-05-08","open":6914,"high":6923,"low":6682,"close":6800,"volume":264060},{"date":"2025-05-09","open":6800,"high":6999,"low":6744,"close":6800,"volume":523494},{"date":"2025-05-12","open":6867,"high":6952,"low":6744,"close":6914,"volume":304894},{"date":"2025-05-13","open":6942,"high":6942,"low":6819,"close":6914,"volume":97089},{"date":"2025-05-14","open":6885,"high":6933,"low":6772,"close":6838,"volume":211590},{"date":"2025-05-15","open":6838,"high":6838,"low":6677,"close":6687,"volume":147362},{"date":"2025-05-16","open":6687,"high":6715,"low":6479,"close":6545,"volume":196996},{"date":"2025-05-19","open":6479,"high":6488,"low":6384,"close":6450,"volume":135376},{"date":"2025-05-20","open":6450,"high":6573,"low":6431,"close":6488,"volume":38574},{"date":"2025-05-21","open":6517,"high":6573,"low":6469,"close":6517,"volume":63099},{"date":"2025-05-22","open":6441,"high":6535,"low":6441,"close":6507,"volume":62546},{"date":"2025-05-23","open":6507,"high":6640,"low":6507,"close":6554,"volume":85899},{"date":"2025-05-26","open":6621,"high":6725,"low":6602,"close":6696,"volume":53692},{"date":"2025-05-27","open":6649,"high":6734,"low":6583,"close":6611,"volume":79511},{"date":"2025-05-28","open":6630,"high":6677,"low":6602,"close":6649,"volume":79967},{"date":"2025-05-29","open":6621,"high":6734,"low":6621,"close":6658,"volume":48409},{"date":"2025-05-30","open":6621,"high":6715,"low":6611,"close":6687,"volume":37882},{"date":"2025-06-02","open":6658,"high":6677,"low":6469,"close":6526,"volume":157386},{"date":"2025-06-04","open":6526,"high":6658,"low":6526,"close":6658,"volume":45625},{"date":"2025-06-05","open":6658,"high":6781,"low":6658,"close":6734,"volume":84873},{"date":"2025-06-09","open":6734,"high":6895,"low":6734,"close":6838,"volume":122967},{"date":"2025-06-10","open":6876,"high":6999,"low":6781,"close":6857,"volume":99121},{"date":"2025-06-11","open":6819,"high":6904,"low":6819,"close":6857,"volume":85495},{"date":"2025-06-12","open":6867,"high":7037,"low":6867,"close":6942,"volume":112406},{"date":"2025-06-13","open":6942,"high":6961,"low":6772,"close":6848,"volume":123580},{"date":"2025-06-16","open":6810,"high":6961,"low":6791,"close":6923,"volume":86828},{"date":"2025-06-17","open":6933,"high":6980,"low":6753,"close":6819,"volume":84785},{"date":"2025-06-18","open":6810,"high":6848,"low":6753,"close":6810,"volume":41536},{"date":"2025-06-19","open":6819,"high":6838,"low":6706,"close":6838,"volume":61590},{"date":"2025-06-20","open":6838,"high":6933,"low":6791,"close":6848,"volume":62816},{"date":"2025-06-23","open":6848,"high":6848,"low":6658,"close":6696,"volume":77005},{"date":"2025-06-24","open":6715,"high":6800,"low":6677,"close":6753,"volume":70878},{"date":"2025-06-25","open":6753,"high":6838,"low":6715,"close":6800,"volume":52516},{"date":"2025-06-26","open":6810,"high":6819,"low":6592,"close":6696,"volume":92891},{"date":"2025-06-27","open":6696,"high":6762,"low":6583,"close":6602,"volume":86425},{"date":"2025-06-30","open":6573,"high":6687,"low":6573,"close":6630,"volume":37802},{"date":"2025-07-01","open":6640,"high":6781,"low":6640,"close":6753,"volume":203306},{"date":"2025-07-02","open":6725,"high":6791,"low":6611,"close":6725,"volume":50082},{"date":"2025-07-03","open":6753,"high":6819,"low":6696,"close":6744,"volume":47815},{"date":"2025-07-04","open":6753,"high":6819,"low":6630,"close":6696,"volume":48309},{"date":"2025-07-07","open":6715,"high":6734,"low":6649,"close":6668,"volume":45885},{"date":"2025-07-08","open":6668,"high":6791,"low":6640,"close":6762,"volume":50762},{"date":"2025-07-09","open":6791,"high":6867,"low":6725,"close":6848,"volume":89585},{"date":"2025-07-10","open":6876,"high":6904,"low":6819,"close":6904,"volume":40190},{"date":"2025-07-11","open":6914,"high":6942,"low":6867,"close":6885,"volume":32665},{"date":"2025-07-14","open":6942,"high":7027,"low":6904,"close":6942,"volume":82659},{"date":"2025-07-15","open":6942,"high":7046,"low":6923,"close":7008,"volume":85529},{"date":"2025-07-16","open":7008,"high":7112,"low":6923,"close":7046,"volume":75982},{"date":"2025-07-17","open":7093,"high":7093,"low":6942,"close":7018,"volume":39480},{"date":"2025-07-18","open":7188,"high":7235,"low":6989,"close":7027,"volume":129598},{"date":"2025-07-21","open":7093,"high":7103,"low":7008,"close":7018,"volume":57668},{"date":"2025-07-22","open":7008,"high":7056,"low":6876,"close":6923,"volume":74445},{"date":"2025-07-23","open":6942,"high":6961,"low":6876,"close":6885,"volume":36680},{"date":"2025-07-24","open":6867,"high":6980,"low":6838,"close":6895,"volume":41348},{"date":"2025-07-25","open":6895,"high":6971,"low":6848,"close":6895,"volume":66467},{"date":"2025-07-28","open":6895,"high":6923,"low":6772,"close":6838,"volume":57686},{"date":"2025-07-29","open":6762,"high":6848,"low":6706,"close":6810,"volume":41503},{"date":"2025-07-30","open":6800,"high":6914,"low":6772,"close":6857,"volume":30650},{"date":"2025-07-31","open":6904,"high":6904,"low":6800,"close":6876,"volume":22649},{"date":"2025-08-01","open":6876,"high":6876,"low":6668,"close":6706,"volume":42269},{"date":"2025-08-04","open":6753,"high":6819,"low":6658,"close":6725,"volume":49544},{"date":"2025-08-05","open":6781,"high":6838,"low":6753,"close":6753,"volume":13258},{"date":"2025-08-06","open":6744,"high":6848,"low":6734,"close":6781,"volume":37088},{"date":"2025-08-07","open":6791,"high":6904,"low":6772,"close":6857,"volume":17547},{"date":"2025-08-08","open":6867,"high":6895,"low":6810,"close":6829,"volume":18558},{"date":"2025-08-11","open":6867,"high":6923,"low":6810,"close":6838,"volume":68324},{"date":"2025-08-12","open":6819,"high":6885,"low":6781,"close":6781,"volume":33578},{"date":"2025-08-13","open":6800,"high":6800,"low":6696,"close":6753,"volume":52855},{"date":"2025-08-14","open":6810,"high":7046,"low":6621,"close":6829,"volume":433893},{"date":"2025-08-18","open":6725,"high":6762,"low":6602,"close":6621,"volume":91978},{"date":"2025-08-19","open":6687,"high":6696,"low":6507,"close":6535,"volume":46159},{"date":"2025-08-20","open":6526,"high":6573,"low":6394,"close":6535,"volume":46351},{"date":"2025-08-21","open":6535,"high":6602,"low":6517,"close":6517,"volume":31340},{"date":"2025-08-22","open":6517,"high":6573,"low":6479,"close":6507,"volume":19098},{"date":"2025-08-25","open":6526,"high":6573,"low":6507,"close":6517,"volume":13996},{"date":"2025-08-26","open":6517,"high":6621,"low":6469,"close":6545,"volume":38604},{"date":"2025-08-27","open":6564,"high":6564,"low":6394,"close":6431,"volume":93548},{"date":"2025-08-28","open":6422,"high":6441,"low":6356,"close":6356,"volume":41533},{"date":"2025-08-29","open":6365,"high":6394,"low":6337,"close":6365,"volume":40068},{"date":"2025-09-01","open":6365,"high":6441,"low":6356,"close":6394,"volume":52791},{"date":"2025-09-02","open":6384,"high":6545,"low":6384,"close":6460,"volume":29300},{"date":"2025-09-03","open":6498,"high":6564,"low":6450,"close":6526,"volume":21730},{"date":"2025-09-04","open":6507,"high":6668,"low":6507,"close":6592,"volume":23969},{"date":"2025-09-05","open":6583,"high":6668,"low":6573,"close":6658,"volume":16002},{"date":"2025-09-08","open":6640,"high":6781,"low":6422,"close":6668,"volume":38571},{"date":"2025-09-09","open":6658,"high":6725,"low":6583,"close":6725,"volume":13778},{"date":"2025-09-10","open":6725,"high":6762,"low":6621,"close":6706,"volume":43655},{"date":"2025-09-11","open":6677,"high":6744,"low":6677,"close":6715,"volume":19286},{"date":"2025-09-12","open":6715,"high":6744,"low":6649,"close":6668,"volume":31261},{"date":"2025-09-15","open":6630,"high":6725,"low":6621,"close":6668,"volume":20620},{"date":"2025-09-16","open":6687,"high":6696,"low":6640,"close":6649,"volume":14891},{"date":"2025-09-17","open":6715,"high":6715,"low":6564,"close":6611,"volume":35478},{"date":"2025-09-18","open":6602,"high":6668,"low":6573,"close":6621,"volume":29505},{"date":"2025-09-19","open":6970,"high":7150,"low":6950,"close":6950,"volume":55221},{"date":"2025-09-22","open":6630,"high":6630,"low":6554,"close":6573,"volume":17876},{"date":"2025-09-23","open":6573,"high":6649,"low":6564,"close":6630,"volume":45764},{"date":"2025-09-24","open":6611,"high":6630,"low":6564,"close":6564,"volume":45968},{"date":"2025-09-25","open":6564,"high":6602,"low":6535,"close":6545,"volume":22403},{"date":"2025-09-26","open":6545,"high":6545,"low":6413,"close":6507,"volume":49875},{"date":"2025-09-29","open":6460,"high":6517,"low":6460,"close":6479,"volume":8363},{"date":"2025-09-30","open":6469,"high":6479,"low":6422,"close":6422,"volume":11766},{"date":"2025-10-01","open":6422,"high":6460,"low":6384,"close":6394,"volume":17795},{"date":"2025-10-02","open":6431,"high":6517,"low":6403,"close":6431,"volume":40391},{"date":"2025-10-10","open":6460,"high":6460,"low":6337,"close":6356,"volume":61386},{"date":"2025-10-13","open":6365,"high":6422,"low":6271,"close":6318,"volume":28388},{"date":"2025-10-14","open":6318,"high":6431,"low":6318,"close":6365,"volume":18786},{"date":"2025-10-15","open":6403,"high":6526,"low":6375,"close":6479,"volume":25449},{"date":"2025-10-16","open":6517,"high":6517,"low":6422,"close":6460,"volume":16814},{"date":"2025-10-17","open":6441,"high":6479,"low":6384,"close":6431,"volume":44302},{"date":"2025-10-20","open":6441,"high":6517,"low":6337,"close":6517,"volume":34894},{"date":"2025-10-21","open":6488,"high":6564,"low":6479,"close":6526,"volume":22250},{"date":"2025-10-22","open":6535,"high":6554,"low":6469,"close":6554,"volume":33807},{"date":"2025-10-23","open":6479,"high":6611,"low":6469,"close":6554,"volume":32427},{"date":"2025-10-24","open":6554,"high":6554,"low":6441,"close":6479,"volume":27661},{"date":"2025-10-27","open":6469,"high":6517,"low":6413,"close":6479,"volume":71967},{"date":"2025-10-28","open":6479,"high":6488,"low":6413,"close":6431,"volume":45854},{"date":"2025-10-29","open":6431,"high":6431,"low":6327,"close":6356,"volume":49752},{"date":"2025-10-30","open":6346,"high":6365,"low":6308,"close":6337,"volume":31254},{"date":"2025-10-31","open":6356,"high":6356,"low":6280,"close":6337,"volume":19412},{"date":"2025-11-03","open":6346,"high":6346,"low":6271,"close":6308,"volume":39185,"rsi_14":44.64,"sma_20":6795.0,"sma_60":6928.17,"sma_120":7047.67},{"date":"2025-11-04","open":6356,"high":6356,"low":6280,"close":6308,"volume":34106,"rsi_14":29.55,"sma_20":6789.0,"sma_60":6920.83,"sma_120":7043.33},{"date":"2025-11-05","open":6299,"high":6337,"low":6157,"close":6290,"volume":62522,"rsi_14":29.55,"sma_20":6783.5,"sma_60":6912.67,"sma_120":7038.83},{"date":"2025-11-06","open":6271,"high":6375,"low":6271,"close":6318,"volume":42661,"rsi_14":36.36,"sma_20":6777.5,"sma_60":6904.5,"sma_120":7033.58},{"date":"2025-11-07","open":6318,"high":6375,"low":6261,"close":6375,"volume":18857,"rsi_14":31.71,"sma_20":6778.5,"sma_60":6896.0,"sma_120":7028.83},{"date":"2025-11-10","open":6375,"high":6535,"low":6365,"close":6526,"volume":91140,"rsi_14":50.0,"sma_20":6789.5,"sma_60":6890.67,"sma_120":7026.08},{"date":"2025-11-11","open":6517,"high":6592,"low":6498,"close":6554,"volume":53194,"rsi_14":50.0,"sma_20":6799.5,"sma_60":6885.67,"sma_120":7024.92},{"date":"2025-11-12","open":6621,"high":6668,"low":6545,"close":6668,"volume":54097,"rsi_14":58.82,"sma_20":6809.5,"sma_60":6883.67,"sma_120":7026.0},{"date":"2025-11-13","open":6668,"high":6687,"low":6621,"close":6668,"volume":19112,"rsi_14":66.67,"sma_20":6820.5,"sma_60":6882.17,"sma_120":7027.92},{"date":"2025-11-14","open":6573,"high":6791,"low":6564,"close":6734,"volume":72652,"rsi_14":70.15,"sma_20":6836.5,"sma_60":6880.5,"sma_120":7030.08},{"date":"2025-11-17","open":6762,"high":6791,"low":6668,"close":6781,"volume":55508,"rsi_14":77.61,"sma_20":6850.5,"sma_60":6883.33,"sma_120":7032.42},{"date":"2025-11-18","open":6781,"high":6781,"low":6677,"close":6715,"volume":49317,"rsi_14":78.79,"sma_20":6860.5,"sma_60":6886.5,"sma_120":7034.25},{"date":"2025-11-19","open":6658,"high":6800,"low":6658,"close":6753,"volume":36228,"rsi_14":82.35,"sma_20":6871.0,"sma_60":6890.33,"sma_120":7036.0},{"date":"2025-11-20","open":6762,"high":6848,"low":6762,"close":6848,"volume":64179,"rsi_14":84.62,"sma_20":6886.5,"sma_60":6896.17,"sma_120":7037.33},{"date":"2025-11-21","open":6734,"high":6848,"low":6734,"close":6810,"volume":21270,"rsi_14":83.54,"sma_20":6904.0,"sma_60":6901.5,"sma_120":7039.08},{"date":"2025-11-24","open":6810,"high":6914,"low":6781,"close":6857,"volume":93534,"rsi_14":84.52,"sma_20":6924.0,"sma_60":6907.5,"sma_120":7040.92},{"date":"2025-11-25","open":6857,"high":6895,"low":6734,"close":6762,"volume":36863,"rsi_14":77.17,"sma_20":6941.5,"sma_60":6911.33,"sma_120":7041.83},{"date":"2025-11-26","open":6734,"high":6848,"low":6734,"close":6848,"volume":19387,"rsi_14":78.57,"sma_20":6967.5,"sma_60":6918.67,"sma_120":7043.25},{"date":"2025-11-27","open":6800,"high":6857,"low":6772,"close":6829,"volume":8395,"rsi_14":75.53,"sma_20":6993.5,"sma_60":6927.0,"sma_120":7045.92},{"date":"2025-11-28","open":6838,"high":6838,"low":6772,"close":6791,"volume":12134,"rsi_14":67.07,"sma_20":7017.5,"sma_60":6934.5,"sma_120":7047.08},{"date":"2025-12-01","open":6876,"high":6876,"low":6762,"close":6800,"volume":26495,"rsi_14":66.25,"sma_20":7043.5,"sma_60":6941.67,"sma_120":7047.67},{"date":"2025-12-02","open":6753,"high":6857,"low":6753,"close":6848,"volume":13649,"rsi_14":63.01,"sma_20":7072.0,"sma_60":6948.5,"sma_120":7047.75},{"date":"2025-12-03","open":6867,"high":6867,"low":6810,"close":6829,"volume":14912,"rsi_14":61.33,"sma_20":7100.5,"sma_60":6953.83,"sma_120":7047.5},{"date":"2025-12-04","open":6838,"high":6895,"low":6800,"close":6895,"volume":17967,"rsi_14":61.33,"sma_20":7131.0,"sma_60":6959.17,"sma_120":7047.83},{"date":"2025-12-05","open":6980,"high":7065,"low":6952,"close":7065,"volume":103670,"rsi_14":67.05,"sma_20":7167.5,"sma_60":6966.33,"sma_120":7048.92},{"date":"2025-12-08","open":7046,"high":7046,"low":6933,"close":6999,"volume":38525,"rsi_14":67.05,"sma_20":7192.5,"sma_60":6972.17,"sma_120":7050.25},{"date":"2025-12-09","open":6999,"high":6999,"low":6933,"close":6980,"volume":9507,"rsi_14":63.95,"sma_20":7215.0,"sma_60":6976.67,"sma_120":7050.75},{"date":"2025-12-10","open":6999,"high":6999,"low":6876,"close":6904,"volume":13155,"rsi_14":53.57,"sma_20":7227.5,"sma_60":6980.17,"sma_120":7051.5},{"date":"2025-12-11","open":6980,"high":6999,"low":6895,"close":6904,"volume":47769,"rsi_14":56.25,"sma_20":7240.0,"sma_60":6983.5,"sma_120":7052.33},{"date":"2025-12-12","open":6980,"high":6999,"low":6914,"close":6999,"volume":7716,"rsi_14":58.82,"sma_20":7254.0,"sma_60":6989.33,"sma_120":7053.75},{"date":"2025-12-15","open":6971,"high":7018,"low":6885,"close":7008,"volume":21809,"rsi_14":67.11,"sma_20":7266.0,"sma_60":6995.33,"sma_120":7055.17},{"date":"2025-12-16","open":6933,"high":7037,"low":6885,"close":6914,"volume":90452,"rsi_14":54.55,"sma_20":7276.5,"sma_60":7000.0,"sma_120":7057.08},{"date":"2025-12-17","open":6971,"high":7018,"low":6923,"close":6971,"volume":28813,"rsi_14":59.26,"sma_20":7288.0,"sma_60":7006.33,"sma_120":7059.0},{"date":"2025-12-18","open":6904,"high":7008,"low":6885,"close":6971,"volume":17756,"rsi_14":62.34,"sma_20":7294.5,"sma_60":7012.17,"sma_120":7060.5},{"date":"2025-12-19","open":6989,"high":6989,"low":6914,"close":6989,"volume":13106,"rsi_14":62.82,"sma_20":7304.0,"sma_60":7019.5,"sma_120":7063.08},{"date":"2025-12-22","open":6942,"high":7008,"low":6923,"close":6952,"volume":22212,"rsi_14":57.14,"sma_20":7309.0,"sma_60":7026.17,"sma_120":7066.17},{"date":"2025-12-23","open":6989,"high":6989,"low":6904,"close":6923,"volume":30079,"rsi_14":56.41,"sma_20":7317.5,"sma_60":7031.33,"sma_120":7068.75},{"date":"2025-12-24","open":6923,"high":6980,"low":6895,"close":6933,"volume":14456,"rsi_14":52.78,"sma_20":7322.0,"sma_60":7037.83,"sma_120":7070.33},{"date":"2025-12-26","open":6923,"high":7008,"low":6923,"close":6980,"volume":20535,"rsi_14":42.37,"sma_20":7330.0,"sma_60":7045.5,"sma_120":7072.58},{"date":"2025-12-29","open":7040,"high":7070,"low":6960,"close":7050,"volume":75817,"rsi_14":29.41,"sma_20":7323.5,"sma_60":7048.33,"sma_120":7071.92},{"date":"2025-12-30","open":7040,"high":7110,"low":7000,"close":7060,"volume":21662,"rsi_14":30.95,"sma_20":7317.0,"sma_60":7051.83,"sma_120":7071.75},{"date":"2026-01-02","open":7060,"high":7100,"low":6870,"close":7010,"volume":42345,"rsi_14":32.1,"sma_20":7305.5,"sma_60":7055.5,"sma_120":7071.42},{"date":"2026-01-05","open":7080,"high":7080,"low":6870,"close":6910,"volume":28668,"rsi_14":28.57,"sma_20":7290.0,"sma_60":7058.0,"sma_120":7069.42},{"date":"2026-01-06","open":6970,"high":6970,"low":6790,"close":6810,"volume":25456,"rsi_14":17.58,"sma_20":7266.0,"sma_60":7058.17,"sma_120":7065.83},{"date":"2026-01-07","open":6880,"high":6880,"low":6700,"close":6770,"volume":25409,"rsi_14":15.96,"sma_20":7231.0,"sma_60":7059.0,"sma_120":7061.42},{"date":"2026-01-08","open":6750,"high":6770,"low":6610,"close":6620,"volume":50334,"rsi_14":15.15,"sma_20":7192.0,"sma_60":7058.0,"sma_120":7055.92},{"date":"2026-01-09","open":6730,"high":6730,"low":6590,"close":6610,"volume":16501,"rsi_14":9.57,"sma_20":7153.5,"sma_60":7056.0,"sma_120":7049.83},{"date":"2026-01-12","open":6650,"high":6800,"low":6600,"close":6800,"volume":14346,"rsi_14":24.78,"sma_20":7128.5,"sma_60":7055.17,"sma_120":7044.75},{"date":"2026-01-13","open":6820,"high":6820,"low":6680,"close":6700,"volume":10763,"rsi_14":21.49,"sma_20":7098.5,"sma_60":7053.0,"sma_120":7038.5},{"date":"2026-01-14","open":6780,"high":6780,"low":6670,"close":6690,"volume":15426,"rsi_14":22.03,"sma_20":7063.0,"sma_60":7051.17,"sma_120":7032.42},{"date":"2026-01-15","open":6680,"high":6730,"low":6590,"close":6680,"volume":32942,"rsi_14":22.41,"sma_20":7026.5,"sma_60":7047.67,"sma_120":7026.17},{"date":"2026-01-16","open":6730,"high":6750,"low":6660,"close":6660,"volume":12833,"rsi_14":74.77,"sma_20":6173.5,"sma_60":6228.17,"sma_120":6316.17},{"date":"2026-01-19","open":6660,"high":6730,"low":6550,"close":6620,"volume":84193,"rsi_14":17.24,"sma_20":6956.5,"sma_60":7038.5,"sma_120":7014.0},{"date":"2026-01-20","open":6620,"high":6700,"low":6550,"close":6670,"volume":44915,"rsi_14":28.41,"sma_20":6921.5,"sma_60":7034.17,"sma_120":7008.92},{"date":"2026-01-21","open":6670,"high":6880,"low":6640,"close":6670,"volume":52196,"rsi_14":27.59,"sma_20":6885.5,"sma_60":7031.17,"sma_120":7003.75},{"date":"2026-01-22","open":6700,"high":6810,"low":6700,"close":6750,"volume":41054,"rsi_14":35.56,"sma_20":6855.5,"sma_60":7029.5,"sma_120":6999.25},{"date":"2026-01-23","open":6740,"high":6810,"low":6720,"close":6780,"volume":21021,"rsi_14":42.17,"sma_20":6828.5,"sma_60":7029.17,"sma_120":6995.5},{"date":"2026-01-26","open":6850,"high":6850,"low":6740,"close":6750,"volume":35581,"rsi_14":46.05,"sma_20":6799.5,"sma_60":7029.67,"sma_120":6991.75},{"date":"2026-01-27","open":6750,"high":6750,"low":6660,"close":6720,"volume":41103,"rsi_14":46.67,"sma_20":6766.5,"sma_60":7030.0,"sma_120":6987.33},{"date":"2026-01-28","open":6690,"high":6790,"low":6680,"close":6720,"volume":35574,"rsi_14":58.33,"sma_20":6750.0,"sma_60":7030.33,"sma_120":6982.75},{"date":"2026-01-29","open":6720,"high":6760,"low":6650,"close":6730,"volume":46907,"rsi_14":60.0,"sma_20":6733.5,"sma_60":7031.33,"sma_120":6979.75},{"date":"2026-01-30","open":6750,"high":6790,"low":6670,"close":6700,"volume":30250,"rsi_14":38.64,"sma_20":6718.0,"sma_60":7031.83,"sma_120":6976.33},{"date":"2026-02-02","open":6700,"high":6780,"low":6650,"close":6650,"volume":39390,"rsi_14":43.59,"sma_20":6705.0,"sma_60":7031.83,"sma_120":6972.25},{"date":"2026-02-03","open":6700,"high":6720,"low":6630,"close":6690,"volume":47097,"rsi_14":50.0,"sma_20":6699.0,"sma_60":7032.0,"sma_120":6968.25},{"date":"2026-02-04","open":6700,"high":6830,"low":6690,"close":6830,"volume":45602,"rsi_14":78.74,"sma_20":6210.0,"sma_60":6235.83,"sma_120":6317.5},{"date":"2026-02-05","open":6800,"high":6890,"low":6800,"close":6850,"volume":26929,"rsi_14":79.69,"sma_20":6250.0,"sma_60":6245.0,"sma_120":6320.0},{"date":"2026-02-06","open":6830,"high":6840,"low":6650,"close":6800,"volume":42553,"rsi_14":76.34,"sma_20":6288.5,"sma_60":6255.33,"sma_120":6322.75},{"date":"2026-02-09","open":6840,"high":7010,"low":6790,"close":6810,"volume":71266,"rsi_14":10.71,"sma_20":5869.19,"sma_60":6122.23,"sma_120":6325.5},{"date":"2026-02-10","open":6870,"high":6910,"low":6810,"close":6900,"volume":34041,"rsi_14":79.23,"sma_20":6365.5,"sma_60":6273.17,"sma_120":6329.33},{"date":"2026-02-11","open":6940,"high":6950,"low":6860,"close":6940,"volume":20287,"rsi_14":79.07,"sma_20":6407.0,"sma_60":6281.5,"sma_120":6333.5},{"date":"2026-02-12","open":6970,"high":7000,"low":6900,"close":6990,"volume":26101,"rsi_14":79.39,"sma_20":6451.5,"sma_60":6291.0,"sma_120":6337.83},{"date":"2026-02-13","open":6980,"high":7000,"low":6890,"close":6970,"volume":11451,"rsi_14":80.62,"sma_20":6495.5,"sma_60":6300.5,"sma_120":6341.25},{"date":"2026-02-19","open":7010,"high":7050,"low":6910,"close":7010,"volume":35854,"rsi_14":85.71,"sma_20":6540.5,"sma_60":6310.17,"sma_120":6345.42},{"date":"2026-02-20","open":7070,"high":7070,"low":6990,"close":7050,"volume":30111,"rsi_14":86.82,"sma_20":6584.0,"sma_60":6319.67,"sma_120":6349.83},{"date":"2026-02-23","open":7080,"high":7240,"low":7050,"close":7160,"volume":64587,"rsi_14":85.22,"sma_20":6635.0,"sma_60":6330.67,"sma_120":6355.58},{"date":"2026-02-24","open":7140,"high":7260,"low":7060,"close":7100,"volume":52965,"rsi_14":88.29,"sma_20":6680.5,"sma_60":6340.67,"sma_120":6360.5},{"date":"2026-02-25","open":7100,"high":7140,"low":7090,"close":7110,"volume":41195,"rsi_14":81.94,"sma_20":6874.0,"sma_60":7006.67,"sma_120":6959.0},{"date":"2026-02-26","open":7200,"high":7200,"low":7000,"close":7040,"volume":54863,"rsi_14":74.36,"sma_20":6768.0,"sma_60":6360.33,"sma_120":6370.58},{"date":"2026-02-27","open":6990,"high":7040,"low":6930,"close":6970,"volume":49809,"rsi_14":60.29,"sma_20":6901.0,"sma_60":6999.17,"sma_120":6963.08},{"date":"2026-03-03","open":6900,"high":6970,"low":6830,"close":6830,"volume":52447,"rsi_14":48.75,"sma_20":6906.5,"sma_60":6993.33,"sma_120":6963.92},{"date":"2026-03-04","open":6820,"high":6820,"low":6300,"close":6450,"volume":163973,"rsi_14":34.51,"sma_20":6892.5,"sma_60":6981.0,"sma_120":6961.33},{"date":"2026-03-05","open":6690,"high":6710,"low":6590,"close":6710,"volume":99653,"rsi_14":46.38,"sma_20":6893.0,"sma_60":6972.17,"sma_120":6960.33},{"date":"2026-03-06","open":6710,"high":6750,"low":6590,"close":6720,"volume":24476,"rsi_14":43.08,"sma_20":6896.5,"sma_60":6963.83,"sma_120":6958.83},{"date":"2026-03-09","open":6540,"high":6650,"low":6500,"close":6600,"volume":54205,"rsi_14":37.68,"sma_20":6892.0,"sma_60":6952.33,"sma_120":6955.75},{"date":"2026-03-10","open":6670,"high":6770,"low":6620,"close":6620,"volume":21850,"rsi_14":36.3,"sma_20":6881.5,"sma_60":6938.17,"sma_120":6952.25},{"date":"2026-03-11","open":6630,"high":6740,"low":6630,"close":6660,"volume":24072,"rsi_14":38.69,"sma_20":6872.0,"sma_60":6925.83,"sma_120":6949.0},{"date":"2026-03-12","open":6650,"high":6720,"low":6620,"close":6680,"volume":21902,"rsi_14":37.78,"sma_20":6866.0,"sma_60":6914.17,"sma_120":6945.42},{"date":"2026-03-13","open":6670,"high":6810,"low":6650,"close":6800,"volume":38051,"rsi_14":41.26,"sma_20":6865.5,"sma_60":6905.83,"sma_120":6943.0},{"date":"2026-03-16","open":6800,"high":6800,"low":6680,"close":6680,"volume":15838,"rsi_14":33.33,"sma_20":6854.5,"sma_60":6451.83,"sma_120":6393.58},{"date":"2026-03-17","open":6690,"high":6740,"low":6650,"close":6680,"volume":19457,"rsi_14":34.78,"sma_20":6841.5,"sma_60":6461.17,"sma_120":6395.08},{"date":"2026-03-18","open":6680,"high":6780,"low":6680,"close":6750,"volume":37582,"rsi_14":37.5,"sma_20":6829.5,"sma_60":6472.17,"sma_120":6397.25},{"date":"2026-03-19","open":6750,"high":6770,"low":6640,"close":6740,"volume":12188,"rsi_14":39.13,"sma_20":6818.0,"sma_60":6482.5,"sma_120":6399.67},{"date":"2026-03-20","open":6750,"high":6890,"low":6740,"close":6850,"volume":39358,"rsi_14":45.77,"sma_20":6810.0,"sma_60":6495.0,"sma_120":6403.17},{"date":"2026-03-23","open":6840,"high":6840,"low":6640,"close":6650,"volume":67955,"rsi_14":43.92,"sma_20":6790.0,"sma_60":6500.0,"sma_120":6405.17},{"date":"2026-03-24","open":6730,"high":6810,"low":6610,"close":6810,"volume":44545,"rsi_14":64.29,"sma_20":6772.5,"sma_60":6510.33,"sma_120":6408.5},{"date":"2026-03-25","open":6820,"high":6830,"low":6750,"close":6810,"volume":38172,"rsi_14":55.0,"sma_20":6758.0,"sma_60":6520.67,"sma_120":6412.17},{"date":"2026-03-26","open":6800,"high":6810,"low":6700,"close":6730,"volume":27442,"rsi_14":50.47,"sma_20":6739.0,"sma_60":6527.83,"sma_120":6415.17},{"date":"2026-03-27","open":6710,"high":6750,"low":6640,"close":6750,"volume":49845,"rsi_14":57.73,"sma_20":6724.5,"sma_60":6536.0,"sma_120":6418.33},{"date":"2026-03-30","open":6700,"high":6760,"low":6620,"close":6740,"volume":21287,"rsi_14":56.25,"sma_20":6713.0,"sma_60":6546.33,"sma_120":6421.17},{"date":"2026-03-31","open":6740,"high":6780,"low":6650,"close":6710,"volume":35483,"rsi_14":52.63,"sma_20":6707.0,"sma_60":6557.83,"sma_120":6423.83},{"date":"2026-04-01","open":6700,"high":6830,"low":6690,"close":6820,"volume":33138,"rsi_14":57.55,"sma_20":6726.5,"sma_60":6569.67,"sma_120":6427.5},{"date":"2026-04-02","open":6850,"high":6870,"low":6690,"close":6760,"volume":47861,"rsi_14":48.04,"sma_20":6729.0,"sma_60":6580.5,"sma_120":6430.58},{"date":"2026-04-03","open":6840,"high":6930,"low":6830,"close":6900,"volume":61787,"rsi_14":60.58,"sma_20":6738.0,"sma_60":6593.0,"sma_120":6434.75},{"date":"2026-04-06","open":6900,"high":6910,"low":6820,"close":6880,"volume":29975,"rsi_14":59.43,"sma_20":6752.0,"sma_60":6605.83,"sma_120":6438.92},{"date":"2026-04-07","open":6840,"high":6880,"low":6730,"close":6750,"volume":43477,"rsi_14":50.0,"sma_20":6758.5,"sma_60":6616.67,"sma_120":6442.42},{"date":"2026-04-08","open":6800,"high":6940,"low":6800,"close":6910,"volume":88313,"rsi_14":56.69,"sma_20":6771.0,"sma_60":6631.0,"sma_120":6446.5},{"date":"2026-04-09","open":6910,"high":7160,"low":6860,"close":6980,"volume":151106,"rsi_14":55.28,"sma_20":6786.0,"sma_60":6646.83,"sma_120":6451.83},{"date":"2026-04-10","open":7070,"high":7090,"low":7000,"close":7030,"volume":56820,"rsi_14":67.59,"sma_20":6797.5,"sma_60":6662.67,"sma_120":6458.42},{"date":"2026-04-13","open":7030,"high":7220,"low":7010,"close":7070,"volume":49190,"rsi_14":63.54,"sma_20":6817.0,"sma_60":6679.0,"sma_120":6466.0},{"date":"2026-04-14","open":7080,"high":7160,"low":7030,"close":7150,"volume":47093,"rsi_14":66.35,"sma_20":6840.5,"sma_60":6696.33,"sma_120":6473.83},{"date":"2026-04-15","open":7190,"high":7190,"low":7120,"close":7150,"volume":48933,"rsi_14":71.88,"sma_20":6860.5,"sma_60":6713.83,"sma_120":6481.5},{"date":"2026-04-16","open":7190,"high":7190,"low":7110,"close":7170,"volume":23089,"rsi_14":71.88,"sma_20":6882.0,"sma_60":6731.83,"sma_120":6489.17},{"date":"2026-04-17","open":7170,"high":7200,"low":7030,"close":7200,"volume":58171,"rsi_14":73.47,"sma_20":6899.5,"sma_60":6750.0,"sma_120":6497.25},{"date":"2026-04-20","open":7190,"high":7200,"low":7050,"close":7120,"volume":53431,"rsi_14":69.9,"sma_20":6923.0,"sma_60":6765.67,"sma_120":6504.33},{"date":"2026-04-21","open":7120,"high":7190,"low":7070,"close":7120,"volume":35594,"rsi_14":65.56,"sma_20":6938.5,"sma_60":6782.0,"sma_120":6511.33},{"date":"2026-04-22","open":7120,"high":7160,"low":7020,"close":7120,"volume":90129,"rsi_14":71.95,"sma_20":6954.0,"sma_60":6797.5,"sma_120":6518.42},{"date":"2026-04-23","open":7140,"high":7160,"low":7080,"close":7160,"volume":44009,"rsi_14":68.06,"sma_20":6975.5,"sma_60":6813.17,"sma_120":6525.33},{"date":"2026-04-24","open":7160,"high":7310,"low":7130,"close":7300,"volume":74931,"rsi_14":75.0,"sma_20":7003.0,"sma_60":6831.83,"sma_120":6533.42},{"date":"2026-04-27","open":7360,"high":7370,"low":7260,"close":7320,"volume":49203,"rsi_14":89.04,"sma_20":7032.0,"sma_60":6852.0,"sma_120":6541.5},{"date":"2026-04-28","open":7370,"high":7880,"low":7240,"close":7400,"volume":489321,"rsi_14":87.69,"sma_20":7066.5,"sma_60":6893.33,"sma_120":6961.83},{"date":"2026-04-29","open":7410,"high":7480,"low":7350,"close":7360,"volume":88294,"rsi_14":80.65,"sma_20":7092.5,"sma_60":6905.67,"sma_120":6967.83},{"date":"2026-04-30","open":7360,"high":7400,"low":7270,"close":7350,"volume":53991,"rsi_14":77.59,"sma_20":7122.0,"sma_60":6914.67,"sma_120":6973.25},{"date":"2026-05-04","open":7360,"high":7420,"low":7240,"close":7300,"volume":70633,"rsi_14":69.49,"sma_20":7142.0,"sma_60":6925.5,"sma_120":6978.67},{"date":"2026-05-06","open":7300,"high":7310,"low":7080,"close":7090,"volume":73211,"rsi_14":45.83,"sma_20":7152.5,"sma_60":6932.17,"sma_120":6982.08},{"date":"2026-05-07","open":7120,"high":7190,"low":7080,"close":7170,"volume":39078,"rsi_14":51.25,"sma_20":7173.5,"sma_60":6937.83,"sma_120":6985.67},{"date":"2026-05-08","open":7180,"high":7240,"low":7090,"close":7170,"volume":41224,"rsi_14":50.0,"sma_20":7186.5,"sma_60":6943.17,"sma_120":6987.92},{"date":"2026-05-11","open":7230,"high":7230,"low":6980,"close":7030,"volume":82331,"rsi_14":40.45,"sma_20":7189.0,"sma_60":6947.0,"sma_120":6988.75},{"date":"2026-05-12","open":7020,"high":7050,"low":6890,"close":6900,"volume":58275,"rsi_14":38.3,"sma_20":7182.5,"sma_60":6948.5,"sma_120":6987.5},{"date":"2026-05-13","open":6970,"high":6990,"low":6830,"close":6870,"volume":54432,"rsi_14":37.11,"sma_20":7172.5,"sma_60":6948.0,"sma_120":6986.0},{"date":"2026-05-14","open":6880,"high":6970,"low":6810,"close":6970,"volume":29229,"rsi_14":42.99,"sma_20":7163.5,"sma_60":6948.5,"sma_120":6984.75},{"date":"2026-05-15","open":6970,"high":7090,"low":6940,"close":7000,"volume":76278,"rsi_14":42.45,"sma_20":7156.0,"sma_60":6948.67,"sma_120":6983.33},{"date":"2026-05-18","open":7000,"high":7010,"low":6830,"close":6840,"volume":76525,"rsi_14":28.7,"sma_20":7139.5,"sma_60":6946.5,"sma_120":6981.17},{"date":"2026-05-19","open":6840,"high":6890,"low":6750,"close":6840,"volume":52631,"rsi_14":27.36,"sma_20":7121.5,"sma_60":6943.67,"sma_120":6978.67},{"date":"2026-05-20","open":6860,"high":6860,"low":6700,"close":6720,"volume":59278,"rsi_14":19.09,"sma_20":7101.5,"sma_60":6938.17,"sma_120":6974.33},{"date":"2026-05-21","open":6780,"high":6910,"low":6770,"close":6830,"volume":40931,"rsi_14":27.35,"sma_20":7087.0,"sma_60":6932.67,"sma_120":6971.25},{"date":"2026-05-22","open":6890,"high":7010,"low":6830,"close":6950,"volume":21042,"rsi_14":34.38,"sma_20":7078.5,"sma_60":6930.17,"sma_120":6968.75},{"date":"2026-05-26","open":6950,"high":7010,"low":6830,"close":6850,"volume":54117,"rsi_14":33.08,"sma_20":7063.0,"sma_60":6925.83,"sma_120":6966.25},{"date":"2026-05-27","open":6850,"high":6900,"low":6760,"close":6840,"volume":60384,"rsi_14":38.94,"sma_20":7040.0,"sma_60":6922.5,"sma_120":6962.92},{"date":"2026-05-28","open":6840,"high":6840,"low":6670,"close":6700,"volume":88061,"rsi_14":30.25,"sma_20":7009.0,"sma_60":6918.0,"sma_120":6958.58},{"date":"2026-05-29","open":6750,"high":6750,"low":6650,"close":6700,"volume":47296,"rsi_14":30.25,"sma_20":6974.0,"sma_60":6915.83,"sma_120":6954.58},{"date":"2026-06-01","open":6680,"high":6690,"low":6560,"close":6570,"volume":80661,"rsi_14":30.51,"sma_20":6934.5,"sma_60":6917.83,"sma_120":6949.42},{"date":"2026-06-02","open":6630,"high":6630,"low":6510,"close":6600,"volume":40695,"rsi_14":36.11,"sma_20":6897.0,"sma_60":6916.0,"sma_120":6944.08},{"date":"2026-06-04","open":6590,"high":6740,"low":6540,"close":6580,"volume":28301,"rsi_14":36.45,"sma_20":6861.0,"sma_60":6913.67,"sma_120":6938.75},{"date":"2026-06-05","open":6600,"high":6750,"low":6540,"close":6600,"volume":24746,"rsi_14":31.31,"sma_20":6836.5,"sma_60":6913.67,"sma_120":6933.0},{"date":"2026-06-08","open":6550,"high":6560,"low":6410,"close":6520,"volume":44595,"rsi_14":26.92,"sma_20":6804.0,"sma_60":6912.0,"sma_120":6925.08},{"date":"2026-06-09","open":6590,"high":6890,"low":6520,"close":6700,"volume":47155,"rsi_14":43.4,"sma_20":6780.5,"sma_60":6912.67,"sma_120":6919.25},{"date":"2026-06-10","open":6700,"high":6700,"low":6530,"close":6650,"volume":40828,"rsi_14":41.44,"sma_20":6761.5,"sma_60":6912.17,"sma_120":6913.17},{"date":"2026-06-11","open":6600,"high":6730,"low":6560,"close":6680,"volume":31617,"rsi_14":48.04,"sma_20":6750.5,"sma_60":6910.17,"sma_120":6908.0},{"date":"2026-06-12","open":6690,"high":6750,"low":6610,"close":6750,"volume":28051,"rsi_14":45.92,"sma_20":6744.5,"sma_60":6911.33,"sma_120":6903.42},{"date":"2026-06-15","open":6760,"high":6790,"low":6700,"close":6770,"volume":22762,"rsi_14":39.77,"sma_20":6734.5,"sma_60":6912.83,"sma_120":6898.17},{"date":"2026-06-16","open":6740,"high":6860,"low":6720,"close":6800,"volume":17069,"rsi_14":46.91,"sma_20":6724.5,"sma_60":6913.67,"sma_120":6893.08},{"date":"2026-06-17","open":6850,"high":6970,"low":6760,"close":6820,"volume":29193,"rsi_14":72.92,"sma_20":6712.0,"sma_60":6918.33,"sma_120":6861.25},{"date":"2026-06-18","open":6750,"high":6890,"low":6640,"close":6640,"volume":43190,"rsi_14":46.51,"sma_20":6713.5,"sma_60":6911.5,"sma_120":6882.92},{"date":"2026-06-19","open":6600,"high":6710,"low":6490,"close":6710,"volume":46167,"rsi_14":50.54,"sma_20":6713.0,"sma_60":6912.5,"sma_120":6877.42},{"date":"2026-06-22","open":6700,"high":6700,"low":6430,"close":6490,"volume":44318,"rsi_14":46.08,"sma_20":6696.0,"sma_60":6907.17,"sma_120":6869.92},{"date":"2026-06-23","open":6490,"high":6490,"low":6300,"close":6330,"volume":30455,"rsi_14":38.26,"sma_20":6665.0,"sma_60":6899.17,"sma_120":6861.42},{"date":"2026-06-24","open":6480,"high":6530,"low":6300,"close":6370,"volume":31597,"rsi_14":41.03,"sma_20":6641.0,"sma_60":6893.17,"sma_120":6853.5},{"date":"2026-06-25","open":6380,"high":6500,"low":6290,"close":6380,"volume":34387,"rsi_14":40.52,"sma_20":6618.0,"sma_60":6887.0,"sma_120":6845.58},{"date":"2026-06-26","open":6330,"high":6440,"low":6130,"close":6150,"volume":41932,"rsi_14":35.88,"sma_20":6590.5,"sma_60":6877.17,"sma_120":6835.33},{"date":"2026-06-29","open":6250,"high":6450,"low":6210,"close":6450,"volume":35189,"rsi_14":41.26,"sma_20":6578.0,"sma_60":6872.83,"sma_120":6830.33},{"date":"2026-06-30","open":6430,"high":6620,"low":6410,"close":6570,"volume":32126,"rsi_14":47.33,"sma_20":6578.0,"sma_60":6868.33,"sma_120":6826.25},{"date":"2026-07-01","open":6600,"high":6760,"low":6600,"close":6730,"volume":36954,"rsi_14":51.53,"sma_20":6584.5,"sma_60":6867.83,"sma_120":6823.92},{"date":"2026-07-02","open":6730,"high":6770,"low":6510,"close":6690,"volume":15529,"rsi_14":48.12,"sma_20":6590.0,"sma_60":6864.33,"sma_120":6822.08},{"date":"2026-07-03","open":6640,"high":6750,"low":6570,"close":6730,"volume":13005,"rsi_14":48.77,"sma_20":6596.5,"sma_60":6861.83,"sma_120":6821.42},{"date":"2026-07-06","open":6750,"high":6770,"low":6550,"close":6620,"volume":20973,"rsi_14":44.71,"sma_20":6601.5,"sma_60":6859.67,"sma_120":6820.17},{"date":"2026-07-07","open":6600,"high":6670,"low":6530,"close":6550,"volume":23950,"rsi_14":42.29,"sma_20":6594.0,"sma_60":6853.67,"sma_120":6819.58},{"date":"2026-07-08","open":6600,"high":6680,"low":6480,"close":6590,"volume":17184,"rsi_14":48.45,"sma_20":6591.0,"sma_60":6847.17,"sma_120":6819.42},{"date":"2026-07-09","open":6590,"high":6640,"low":6390,"close":6420,"volume":31119,"rsi_14":41.52,"sma_20":6578.0,"sma_60":6837.0,"sma_120":6816.25},{"date":"2026-07-10","open":6420,"high":6600,"low":6420,"close":6600,"volume":16809,"rsi_14":53.29,"sma_20":6570.5,"sma_60":6829.17,"sma_120":6815.42},{"date":"2026-07-13","open":6600,"high":6670,"low":6450,"close":6620,"volume":19644,"rsi_14":59.48,"sma_20":6563.0,"sma_60":6820.33,"sma_120":6814.83},{"date":"2026-07-14","open":6500,"high":6600,"low":6450,"close":6570,"volume":27705,"rsi_14":56.49,"sma_20":6551.5,"sma_60":6810.67,"sma_120":6813.92},{"date":"2026-07-15","open":6570,"high":6620,"low":6510,"close":6610,"volume":27498,"rsi_14":57.32,"sma_20":6541.0,"sma_60":6801.33,"sma_120":6813.5},{"date":"2026-07-16","open":6670,"high":6670,"low":6500,"close":6560,"volume":20512,"rsi_14":64.75,"sma_20":6537.0,"sma_60":6790.67,"sma_120":6813.0},{"date":"2026-07-20","open":6530,"high":6530,"low":6280,"close":6310,"volume":48848,"rsi_14":44.78,"sma_20":6517.0,"sma_60":6777.17,"sma_120":6810.0},{"date":"2026-07-21","open":6360,"high":6550,"low":6320,"close":6490,"volume":35795,"rsi_14":47.14,"sma_20":6517.0,"sma_60":6766.67,"sma_120":6808.5},{"date":"2026-07-22","open":6500,"high":6610,"low":6470,"close":6530,"volume":18286,"rsi_14":42.19,"sma_20":6527.0,"sma_60":6756.83,"sma_120":6806.67},{"date":"2026-07-23","open":6630,"high":6630,"low":6510,"close":6630,"volume":12178,"rsi_14":47.76,"sma_20":6540.0,"sma_60":6748.0,"sma_120":6805.42},{"date":"2026-07-24","open":6630,"high":6630,"low":6510,"close":6620,"volume":7937,"rsi_14":45.8,"sma_20":6552.0,"sma_60":6736.67,"sma_120":6804.33},{"date":"2026-07-27","open":6620,"high":6710,"low":6530,"close":6660,"volume":16520,"rsi_14":51.61,"sma_20":6577.5,"sma_60":6725.67,"sma_120":6803.83},{"date":"2026-07-28","open":6660,"high":6690,"low":6470,"close":6640,"volume":50812,"rsi_14":53.78,"sma_20":6587.0,"sma_60":6713.0,"sma_120":6803.17},{"date":"2026-07-29","open":6590,"high":6620,"low":6280,"close":6400,"volume":43406,"rsi_14":43.17,"sma_20":6578.5,"sma_60":6697.0,"sma_120":6800.42},{"date":"2026-07-30","open":6350,"high":6550,"low":6350,"close":6440,"volume":10292,"rsi_14":50.79,"sma_20":6564.0,"sma_60":6681.83,"sma_120":6798.25},{"date":"2026-07-31","open":6420,"high":6540,"low":6420,"close":6540,"volume":14907,"rsi_14":47.46,"sma_20":6556.5,"sma_60":6669.17,"sma_120":6797.33},{"date":"2026-08-03","open":6540,"high":6600,"low":6470,"close":6540,"volume":6312,"rsi_14":46.55,"sma_20":6547.0,"sma_60":6660.0,"sma_120":6796.08},{"date":"2026-08-04","open":6530,"high":6560,"low":6480,"close":6540,"volume":14238,"rsi_14":48.65,"sma_20":6543.0,"sma_60":6649.5,"sma_120":6793.67},{"date":"2026-08-05","open":6550,"high":6610,"low":6540,"close":6600,"volume":15818,"rsi_14":49.56,"sma_20":6545.5,"sma_60":6640.0,"sma_120":6791.58},{"date":"2026-08-06","open":6600,"high":6600,"low":6520,"close":6600,"volume":7210,"rsi_14":51.85,"sma_20":6546.0,"sma_60":6632.83,"sma_120":6789.92},{"date":"2026-08-07","open":6570,"high":6700,"low":6530,"close":6690,"volume":37090,"rsi_14":70.65,"sma_20":6559.5,"sma_60":6629.33,"sma_120":6788.92},{"date":"2026-08-10","open":6690,"high":6760,"low":6660,"close":6730,"volume":20005,"rsi_14":65.38,"sma_20":6566.0,"sma_60":6627.0,"sma_120":6787.5},{"date":"2026-08-11","open":6730,"high":6830,"low":6690,"close":6760,"volume":31583,"rsi_14":64.94,"sma_20":6573.0,"sma_60":6623.5,"sma_120":6786.0},{"date":"2026-08-12","open":6760,"high":6810,"low":6620,"close":6700,"volume":23271,"rsi_14":54.79,"sma_20":6579.5,"sma_60":6618.5,"sma_120":6783.58},{"date":"2026-08-13","open":6780,"high":6780,"low":6610,"close":6620,"volume":12832,"rsi_14":50.0,"sma_20":6580.0,"sma_60":6614.83,"sma_120":6780.67},{"date":"2026-08-14","open":6630,"high":6910,"low":6600,"close":6760,"volume":37553,"rsi_14":55.56,"sma_20":6590.0,"sma_60":6613.5,"sma_120":6778.58},{"date":"2026-08-18","open":6820,"high":6820,"low":6680,"close":6740,"volume":14540,"rsi_14":55.56,"sma_20":6611.5,"sma_60":6613.83,"sma_120":6776.0},{"date":"2026-08-19","open":6740,"high":6790,"low":6630,"close":6770,"volume":18724,"rsi_14":76.81,"sma_20":6625.5,"sma_60":6612.83,"sma_120":6772.75},{"date":"2026-08-20","open":6770,"high":6790,"low":6650,"close":6770,"volume":30997,"rsi_14":75.38,"sma_20":6637.5,"sma_60":6609.83,"sma_120":6770.0},{"date":"2026-08-21","open":6760,"high":6760,"low":6600,"close":6710,"volume":21010,"rsi_14":63.93,"sma_20":6641.5,"sma_60":6607.5,"sma_120":6766.67},{"date":"2026-08-24","open":6700,"high":6730,"low":6600,"close":6730,"volume":19092,"rsi_14":65.08,"sma_20":6647.0,"sma_60":6605.67,"sma_120":6764.08},{"date":"2026-08-25","open":6670,"high":6840,"low":6670,"close":6810,"volume":11607,"rsi_14":69.01,"sma_20":6654.5,"sma_60":6607.5,"sma_120":6762.75},{"date":"2026-08-26","open":6810,"high":6840,"low":6720,"close":6810,"volume":7815,"rsi_14":66.15,"sma_20":6663.0,"sma_60":6609.33,"sma_120":6762.58},{"date":"2026-08-27","open":6800,"high":6800,"low":6660,"close":6660,"volume":10669,"rsi_14":53.75,"sma_20":6676.0,"sma_60":6610.83,"sma_120":6764.33},{"date":"2026-08-28","open":6660,"high":6730,"low":6650,"close":6730,"volume":5751,"rsi_14":52.56,"sma_20":6690.5,"sma_60":6613.0,"sma_120":6764.5},{"date":"2026-08-31","open":6730,"high":6730,"low":6650,"close":6730,"volume":5851,"rsi_14":50.0,"sma_20":6700.0,"sma_60":6615.5,"sma_120":6764.58},{"date":"2026-09-01","open":6700,"high":6710,"low":6620,"close":6710,"volume":18801,"rsi_14":46.58,"sma_20":6708.5,"sma_60":6617.33,"sma_120":6765.5},{"date":"2026-09-02","open":6660,"high":6670,"low":6630,"close":6670,"volume":3857,"rsi_14":47.89,"sma_20":6715.0,"sma_60":6619.83,"sma_120":6765.92},{"date":"2026-09-03","open":6720,"high":6730,"low":6640,"close":6650,"volume":10243,"rsi_14":52.31,"sma_20":6717.5,"sma_60":6619.0,"sma_120":6765.83},{"date":"2026-09-04","open":6690,"high":6690,"low":6640,"close":6660,"volume":5903,"rsi_14":40.38,"sma_20":6720.5,"sma_60":6619.17,"sma_120":6765.67},{"date":"2026-09-07","open":6660,"high":6690,"low":6620,"close":6660,"volume":23623,"rsi_14":42.0,"sma_20":6719.0,"sma_60":6618.83,"sma_120":6764.5},{"date":"2026-09-08","open":6620,"high":6680,"low":6600,"close":6660,"volume":25352,"rsi_14":38.3,"sma_20":6715.5,"sma_60":6617.33,"sma_120":6764.33},{"date":"2026-09-09","open":6640,"high":6700,"low":6620,"close":6690,"volume":8399,"rsi_14":42.0,"sma_20":6712.0,"sma_60":6616.0,"sma_120":6764.42},{"date":"2026-09-10","open":6690,"high":6720,"low":6620,"close":6720,"volume":5969,"rsi_14":51.06,"sma_20":6713.0,"sma_60":6614.67,"sma_120":6764.17},{"date":"2026-09-11","open":6670,"high":6690,"low":6580,"close":6660,"volume":25456,"rsi_14":43.14,"sma_20":6715.0,"sma_60":6612.0,"sma_120":6763.5},{"date":"2026-09-14","open":6660,"high":6670,"low":6600,"close":6660,"volume":10498,"rsi_14":32.56,"sma_20":6710.0,"sma_60":6612.33,"sma_120":6761.92},{"date":"2026-09-15","open":6660,"high":6660,"low":6600,"close":6650,"volume":10700,"rsi_14":31.82,"sma_20":6705.5,"sma_60":6611.33,"sma_120":6761.92},{"date":"2026-09-16","open":6600,"high":6650,"low":6600,"close":6650,"volume":4622,"rsi_14":48.28,"sma_20":6699.5,"sma_60":6614.0,"sma_120":6760.58},{"date":"2026-09-17","open":6650,"high":6650,"low":6580,"close":6650,"volume":14835,"rsi_14":31.82,"sma_20":6693.5,"sma_60":6619.33,"sma_120":6759.25},{"date":"2026-09-18","open":6650,"high":6650,"low":6560,"close":6600,"volume":13606,"rsi_14":25.93,"sma_20":6688.0,"sma_60":6623.17,"sma_120":6758.17},{"date":"2026-09-21","open":6570,"high":6600,"low":6490,"close":6600,"volume":31372,"rsi_14":28.0,"sma_20":6681.5,"sma_60":6626.83,"sma_120":6756.92},{"date":"2026-09-22","open":6630,"high":6630,"low":6500,"close":6580,"volume":7484,"rsi_14":30.43,"sma_20":6670.0,"sma_60":6634.0,"sma_120":6755.58},{"date":"2026-09-23","open":6590,"high":6590,"low":6530,"close":6560,"volume":3708,"rsi_14":30.43,"sma_20":6657.5,"sma_60":6635.83,"sma_120":6754.33},{"date":"2026-09-28","open":6550,"high":6680,"low":6510,"close":6550,"volume":18062,"rsi_14":26.09,"sma_20":6652.0,"sma_60":6635.5,"sma_120":6751.92},{"date":"2026-09-29","open":6600,"high":6600,"low":6510,"close":6580,"volume":9981,"rsi_14":34.62,"sma_20":6644.5,"sma_60":6633.0,"sma_120":6750.42},{"date":"2026-09-30","open":6550,"high":6620,"low":6540,"close":6600,"volume":16337,"rsi_14":39.29,"sma_20":6638.0,"sma_60":6631.5,"sma_120":6747.92},{"date":"2026-10-01","open":6620,"high":6630,"low":6540,"close":6590,"volume":10249,"rsi_14":30.77,"sma_20":6632.0,"sma_60":6629.17,"sma_120":6745.5},{"date":"2026-10-02","open":6600,"high":6680,"low":6540,"close":6600,"volume":2738,"rsi_14":25.0,"sma_20":6628.5,"sma_60":6628.83,"sma_120":6744.25},{"date":"2026-10-06","open":6560,"high":6590,"low":6450,"close":6480,"volume":43521,"rsi_14":20.0,"sma_20":6620.0,"sma_60":6627.67,"sma_120":6740.67},{"date":"2026-10-07","open":6540,"high":6540,"low":6440,"close":6480,"volume":30860,"rsi_14":20.0,"sma_20":6611.0,"sma_60":6625.83,"sma_120":6736.5},{"date":"2026-10-08","open":6510,"high":6590,"low":6480,"close":6530,"volume":10892,"rsi_14":32.35,"sma_20":6604.5,"sma_60":6627.67,"sma_120":6732.33},{"date":"2026-10-12","open":6530,"high":6530,"low":6380,"close":6440,"volume":22655,"rsi_14":25.58,"sma_20":6593.5,"sma_60":6625.0,"sma_120":6727.08},{"date":"2026-10-13","open":6500,"high":6500,"low":6345,"close":6420,"volume":19722,"rsi_14":24.44,"sma_20":6580.0,"sma_60":6621.67,"sma_120":6721.0},{"date":"2026-10-14","open":6370,"high":6520,"low":6370,"close":6480,"volume":7013,"rsi_14":36.96,"sma_20":6568.0,"sma_60":6620.17,"sma_120":6715.42},{"date":"2026-10-15","open":6480,"high":6480,"low":6230,"close":6450,"volume":17390,"rsi_14":34.69,"sma_20":6557.5,"sma_60":6617.5,"sma_120":6709.42},{"date":"2026-10-16","open":6460,"high":6500,"low":6440,"close":6460,"volume":8891,"rsi_14":37.5,"sma_20":6547.5,"sma_60":6615.83,"sma_120":6703.25},{"date":"2026-10-19","open":6490,"high":6490,"low":6430,"close":6490,"volume":2457,"rsi_14":42.86,"sma_20":6539.5,"sma_60":6618.83,"sma_120":6698.0},{"date":"2026-10-20","open":6460,"high":6580,"low":6370,"close":6510,"volume":4634,"rsi_14":46.0,"sma_20":6532.5,"sma_60":6619.17,"sma_120":6692.92},{"date":"2026-10-21","open":6510,"high":6510,"low":6410,"close":6490,"volume":6380,"rsi_14":40.82,"sma_20":6524.5,"sma_60":6618.5,"sma_120":6687.67},{"date":"2026-10-22","open":6490,"high":6510,"low":6330,"close":6460,"volume":5470,"rsi_14":36.0,"sma_20":6517.5,"sma_60":6615.67,"sma_120":6681.83},{"date":"2026-10-23","open":6340,"high":6440,"low":6251,"close":6440,"volume":5974}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":770.4200000000001,"pbr":0.4,"per":8.36,"roa":1.35,"roe":1.63,"grade":"C","comment":"PER 8.29배, ROE 1.63%","revenue":409260675548.0,"analysis":"PER 8.3배입니다. ROE 1.6%입니다. 시가총액 1457.08억. 매출 4092.61억, 영업이익 150.45억.","eps_basis":"TTM","debt_ratio":0.20702018385210147,"market_cap":146847778000,"net_income":17328559129.0,"total_debt":75651323071.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.85,"total_assets":441081020134.0,"total_equity":365429697063.0,"profit_margin":4.23,"revenue_basis":"TTM","dividend_yield":5.59,"net_income_basis":"TTM","operating_income":15045416549.0,"operating_margin":3.68,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":6440.0,"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":10250.0},{"date":"2017-01-11","close":10050.0},{"date":"2017-01-12","close":10000.0},{"date":"2017-01-13","close":10000.0},{"date":"2017-01-16","close":10050.0},{"date":"2017-01-17","close":10100.0},{"date":"2017-01-18","close":9970.0},{"date":"2017-01-19","close":9950.0},{"date":"2017-01-20","close":9840.0},{"date":"2017-01-23","close":9950.0},{"date":"2017-01-24","close":9950.0},{"date":"2017-01-25","close":9870.0},{"date":"2017-01-26","close":9820.0},{"date":"2017-01-31","close":9750.0},{"date":"2017-02-01","close":9710.0},{"date":"2017-02-02","close":9580.0},{"date":"2017-02-03","close":9260.0},{"date":"2017-02-06","close":9270.0},{"date":"2017-02-07","close":9570.0},{"date":"2017-02-08","close":9630.0},{"date":"2017-02-09","close":9750.0},{"date":"2017-02-10","close":9890.0},{"date":"2017-02-13","close":9850.0},{"date":"2017-02-14","close":9800.0},{"date":"2017-02-15","close":9800.0},{"date":"2017-02-16","close":9630.0},{"date":"2017-02-17","close":9730.0},{"date":"2017-02-20","close":9730.0},{"date":"2017-02-21","close":9660.0},{"date":"2017-02-22","close":9720.0},{"date":"2017-02-23","close":9600.0},{"date":"2017-02-24","close":9650.0},{"date":"2017-02-27","close":9650.0},{"date":"2017-02-28","close":9590.0},{"date":"2017-03-02","close":9600.0},{"date":"2017-03-03","close":9460.0},{"date":"2017-03-06","close":9460.0},{"date":"2017-03-07","close":9450.0},{"date":"2017-03-08","close":9430.0},{"date":"2017-03-09","close":9260.0},{"date":"2017-03-10","close":9440.0},{"date":"2017-03-13","close":9420.0},{"date":"2017-03-14","close":9390.0},{"date":"2017-03-15","close":9300.0},{"date":"2017-03-16","close":9390.0},{"date":"2017-03-17","close":9380.0},{"date":"2017-03-20","close":9400.0},{"date":"2017-03-21","close":9290.0},{"date":"2017-03-22","close":9160.0},{"date":"2017-03-23","close":9080.0},{"date":"2017-03-24","close":9040.0},{"date":"2017-03-27","close":9040.0},{"date":"2017-03-28","close":9130.0},{"date":"2017-03-29","close":9200.0},{"date":"2017-03-30","close":9200.0},{"date":"2017-03-31","close":9300.0},{"date":"2017-04-03","close":9210.0},{"date":"2017-04-04","close":9150.0},{"date":"2017-04-05","close":9100.0},{"date":"2017-04-06","close":9060.0},{"date":"2017-04-07","close":9160.0},{"date":"2017-04-10","close":9050.0},{"date":"2017-04-11","close":8960.0},{"date":"2017-04-12","close":8970.0},{"date":"2017-04-13","close":9190.0},{"date":"2017-04-14","close":9050.0},{"date":"2017-04-17","close":9100.0},{"date":"2017-04-18","close":9180.0},{"date":"2017-04-19","close":9150.0},{"date":"2017-04-20","close":9250.0},{"date":"2017-04-21","close":9190.0},{"date":"2017-04-24","close":9190.0},{"date":"2017-04-25","close":9290.0},{"date":"2017-04-26","close":9340.0},{"date":"2017-04-27","close":9280.0},{"date":"2017-04-28","close":9230.0},{"date":"2017-05-02","close":9170.0},{"date":"2017-05-04","close":9370.0},{"date":"2017-05-08","close":9400.0},{"date":"2017-05-10","close":9300.0},{"date":"2017-05-11","close":9330.0},{"date":"2017-05-12","close":9360.0},{"date":"2017-05-15","close":9330.0},{"date":"2017-05-16","close":9270.0},{"date":"2017-05-17","close":9260.0},{"date":"2017-05-18","close":9070.0},{"date":"2017-05-19","close":9090.0},{"date":"2017-05-22","close":9240.0},{"date":"2017-05-23","close":9300.0},{"date":"2017-05-24","close":9450.0},{"date":"2017-05-25","close":10300.0},{"date":"2017-05-26","close":10050.0},{"date":"2017-05-29","close":10000.0},{"date":"2017-05-30","close":10050.0},{"date":"2017-05-31","close":10000.0},{"date":"2017-06-01","close":10200.0},{"date":"2017-06-02","close":10400.0},{"date":"2017-06-05","close":10500.0},{"date":"2017-06-07","close":10250.0},{"date":"2017-06-08","close":10300.0},{"date":"2017-06-09","close":10200.0},{"date":"2017-06-12","close":10350.0},{"date":"2017-06-13","close":10200.0},{"date":"2017-06-14","close":10350.0},{"date":"2017-06-15","close":10650.0},{"date":"2017-06-16","close":10450.0},{"date":"2017-06-19","close":10450.0},{"date":"2017-06-20","close":10600.0},{"date":"2017-06-21","close":10450.0},{"date":"2017-06-22","close":10150.0},{"date":"2017-06-23","close":10400.0},{"date":"2017-06-26","close":10400.0},{"date":"2017-06-27","close":10300.0},{"date":"2017-06-28","close":10400.0},{"date":"2017-06-29","close":10500.0},{"date":"2017-06-30","close":10450.0},{"date":"2017-07-03","close":10300.0},{"date":"2017-07-04","close":10100.0},{"date":"2017-07-05","close":10250.0},{"date":"2017-07-06","close":10400.0},{"date":"2017-07-07","close":10300.0},{"date":"2017-07-10","close":10200.0},{"date":"2017-07-11","close":10200.0},{"date":"2017-07-12","close":10000.0},{"date":"2017-07-13","close":9940.0},{"date":"2017-07-14","close":10100.0},{"date":"2017-07-17","close":10250.0},{"date":"2017-07-18","close":10250.0},{"date":"2017-07-19","close":10350.0},{"date":"2017-07-20","close":10450.0},{"date":"2017-07-21","close":10450.0},{"date":"2017-07-24","close":10350.0},{"date":"2017-07-25","close":10450.0},{"date":"2017-07-26","close":10350.0},{"date":"2017-07-27","close":10350.0},{"date":"2017-07-28","close":10300.0},{"date":"2017-07-31","close":10350.0},{"date":"2017-08-01","close":10550.0},{"date":"2017-08-02","close":10600.0},{"date":"2017-08-03","close":10500.0},{"date":"2017-08-04","close":10500.0},{"date":"2017-08-07","close":10550.0},{"date":"2017-08-08","close":10750.0},{"date":"2017-08-09","close":10600.0},{"date":"2017-08-10","close":10550.0},{"date":"2017-08-11","close":10000.0},{"date":"2017-08-14","close":9940.0},{"date":"2017-08-16","close":9940.0},{"date":"2017-08-17","close":10050.0},{"date":"2017-08-18","close":9970.0},{"date":"2017-08-21","close":9950.0},{"date":"2017-08-22","close":9920.0},{"date":"2017-08-23","close":9970.0},{"date":"2017-08-24","close":9950.0},{"date":"2017-08-25","close":9910.0},{"date":"2017-08-28","close":9840.0},{"date":"2017-08-29","close":9770.0},{"date":"2017-08-30","close":9650.0},{"date":"2017-08-31","close":9790.0},{"date":"2017-09-01","close":9860.0},{"date":"2017-09-04","close":9730.0},{"date":"2017-09-05","close":9720.0},{"date":"2017-09-06","close":9530.0},{"date":"2017-09-07","close":9490.0},{"date":"2017-09-08","close":9380.0},{"date":"2017-09-11","close":9530.0},{"date":"2017-09-12","close":9740.0},{"date":"2017-09-13","close":9600.0},{"date":"2017-09-14","close":9400.0},{"date":"2017-09-15","close":9290.0},{"date":"2017-09-18","close":9400.0},{"date":"2017-09-19","close":9360.0},{"date":"2017-09-20","close":9250.0},{"date":"2017-09-21","close":9140.0},{"date":"2017-09-22","close":8980.0},{"date":"2017-09-25","close":8680.0},{"date":"2017-09-26","close":8700.0},{"date":"2017-09-27","close":8850.0},{"date":"2017-09-28","close":8900.0},{"date":"2017-09-29","close":9130.0},{"date":"2017-10-10","close":9090.0},{"date":"2017-10-11","close":9000.0},{"date":"2017-10-12","close":9000.0},{"date":"2017-10-13","close":9140.0},{"date":"2017-10-16","close":9450.0},{"date":"2017-10-17","close":9210.0},{"date":"2017-10-18","close":9160.0},{"date":"2017-10-19","close":9170.0},{"date":"2017-10-20","close":9170.0},{"date":"2017-10-23","close":9140.0},{"date":"2017-10-24","close":9150.0},{"date":"2017-10-25","close":9470.0},{"date":"2017-10-26","close":9530.0},{"date":"2017-10-27","close":10000.0},{"date":"2017-10-30","close":10050.0},{"date":"2017-10-31","close":10050.0},{"date":"2017-11-01","close":10200.0},{"date":"2017-11-02","close":9990.0},{"date":"2017-11-03","close":9950.0},{"date":"2017-11-06","close":10350.0},{"date":"2017-11-07","close":10300.0},{"date":"2017-11-08","close":10300.0},{"date":"2017-11-09","close":10100.0},{"date":"2017-11-10","close":10150.0},{"date":"2017-11-13","close":10150.0},{"date":"2017-11-14","close":10250.0},{"date":"2017-11-15","close":10400.0},{"date":"2017-11-16","close":10300.0},{"date":"2017-11-17","close":9990.0},{"date":"2017-11-20","close":9950.0},{"date":"2017-11-21","close":9830.0},{"date":"2017-11-22","close":9750.0},{"date":"2017-11-23","close":9740.0},{"date":"2017-11-24","close":9790.0},{"date":"2017-11-27","close":9620.0},{"date":"2017-11-28","close":9630.0},{"date":"2017-11-29","close":9910.0},{"date":"2017-11-30","close":9880.0},{"date":"2017-12-01","close":9950.0},{"date":"2017-12-04","close":9780.0},{"date":"2017-12-05","close":9730.0},{"date":"2017-12-06","close":9550.0},{"date":"2017-12-07","close":9330.0},{"date":"2017-12-08","close":9400.0},{"date":"2017-12-11","close":9240.0},{"date":"2017-12-12","close":9260.0},{"date":"2017-12-13","close":9440.0},{"date":"2017-12-14","close":9350.0},{"date":"2017-12-15","close":9340.0},{"date":"2017-12-18","close":9310.0},{"date":"2017-12-19","close":9200.0},{"date":"2017-12-20","close":9190.0},{"date":"2017-12-21","close":9220.0},{"date":"2017-12-22","close":9240.0},{"date":"2017-12-26","close":9030.0},{"date":"2017-12-27","close":8960.0},{"date":"2017-12-28","close":8970.0},{"date":"2018-01-02","close":6201.2007},{"date":"2018-01-03","close":6331.6797},{"date":"2018-01-04","close":6379.7515},{"date":"2018-01-05","close":6668.1792},{"date":"2018-01-08","close":6544.5674},{"date":"2018-01-09","close":6661.312},{"date":"2018-01-10","close":6729.9854},{"date":"2018-01-11","close":6778.0571},{"date":"2018-01-12","close":6743.7202},{"date":"2018-01-15","close":6729.9854},{"date":"2018-01-16","close":6702.5146},{"date":"2018-01-17","close":6791.7915},{"date":"2018-01-18","close":6805.5249},{"date":"2018-01-19","close":6784.9248},{"date":"2018-01-22","close":6750.5869},{"date":"2018-01-23","close":6798.6587},{"date":"2018-01-24","close":6791.7915},{"date":"2018-01-25","close":6784.9248},{"date":"2018-01-26","close":6771.1885},{"date":"2018-01-29","close":6860.4639},{"date":"2018-01-30","close":6867.332},{"date":"2018-01-31","close":6819.2603},{"date":"2018-02-01","close":6784.9248},{"date":"2018-02-02","close":6805.5249},{"date":"2018-02-05","close":6695.6479},{"date":"2018-02-06","close":6647.5762},{"date":"2018-02-07","close":6558.3008},{"date":"2018-02-08","close":6729.9854},{"date":"2018-02-09","close":6599.5049},{"date":"2018-02-12","close":6551.4355},{"date":"2018-02-13","close":6585.771},{"date":"2018-02-14","close":6757.4541},{"date":"2018-02-19","close":6778.0571},{"date":"2018-02-20","close":6736.8516},{"date":"2018-02-21","close":6729.9854},{"date":"2018-02-22","close":6688.7808},{"date":"2018-02-23","close":6640.7095},{"date":"2018-02-26","close":6640.7095},{"date":"2018-02-27","close":6626.9756},{"date":"2018-02-28","close":6688.7808},{"date":"2018-03-02","close":6791.7915},{"date":"2018-03-05","close":6778.0571},{"date":"2018-03-06","close":6757.4541},{"date":"2018-03-07","close":6832.9946},{"date":"2018-03-08","close":6901.6685},{"date":"2018-03-09","close":6867.332},{"date":"2018-03-12","close":7004.6772},{"date":"2018-03-13","close":7107.6875},{"date":"2018-03-14","close":7107.6875},{"date":"2018-03-15","close":7107.6875},{"date":"2018-03-16","close":6970.3408},{"date":"2018-03-19","close":7210.6978},{"date":"2018-03-20","close":7039.0146},{"date":"2018-03-21","close":6867.332},{"date":"2018-03-22","close":6867.332},{"date":"2018-03-23","close":6613.2402},{"date":"2018-03-26","close":6702.5146},{"date":"2018-03-27","close":6757.4541},{"date":"2018-03-28","close":6826.127},{"date":"2018-03-29","close":6966.2939},{"date":"2018-03-30","close":7078.4272},{"date":"2018-04-02","close":7183.5532},{"date":"2018-04-03","close":7183.5532},{"date":"2018-04-04","close":7148.5107},{"date":"2018-04-05","close":7218.5947},{"date":"2018-04-06","close":7001.3359},{"date":"2018-04-09","close":6994.3281},{"date":"2018-04-10","close":7113.4692},{"date":"2018-04-11","close":7043.3867},{"date":"2018-04-12","close":7288.6787},{"date":"2018-04-13","close":7288.6787},{"date":"2018-04-16","close":7323.7197},{"date":"2018-04-17","close":7358.7617},{"date":"2018-04-18","close":7323.7197},{"date":"2018-04-19","close":7919.4292},{"date":"2018-04-20","close":8760.4297},{"date":"2018-04-23","close":8935.6406},{"date":"2018-04-24","close":9286.0566},{"date":"2018-04-25","close":9005.7236},{"date":"2018-04-26","close":8865.5557},{"date":"2018-04-27","close":8690.3477},{"date":"2018-04-30","close":9951.8486},{"date":"2018-05-02","close":9356.1406},{"date":"2018-05-03","close":9251.0156},{"date":"2018-05-04","close":9461.2666},{"date":"2018-05-08","close":9251.0156},{"date":"2018-05-09","close":9145.8896},{"date":"2018-05-10","close":9636.4746},{"date":"2018-05-11","close":10021.9336},{"date":"2018-05-14","close":11178.3096},{"date":"2018-05-15","close":10722.7676},{"date":"2018-05-16","close":9496.3066},{"date":"2018-05-17","close":9741.5977},{"date":"2018-05-18","close":9881.7656},{"date":"2018-05-21","close":9601.4316},{"date":"2018-05-23","close":9075.8076},{"date":"2018-05-24","close":8830.5137},{"date":"2018-05-25","close":7779.2632},{"date":"2018-05-28","close":9286.0566},{"date":"2018-05-29","close":8865.5557},{"date":"2018-05-30","close":8935.6406},{"date":"2018-05-31","close":9145.8896},{"date":"2018-06-01","close":9005.7236},{"date":"2018-06-04","close":9075.8076},{"date":"2018-06-05","close":8690.3477},{"date":"2018-06-07","close":8900.5977},{"date":"2018-06-08","close":8795.4727},{"date":"2018-06-11","close":9251.0156},{"date":"2018-06-12","close":9110.8477},{"date":"2018-06-14","close":9110.8477},{"date":"2018-06-15","close":9391.1816},{"date":"2018-06-18","close":9636.4746},{"date":"2018-06-19","close":8760.4297},{"date":"2018-06-20","close":8760.4297},{"date":"2018-06-21","close":8480.0977},{"date":"2018-06-22","close":7954.4722},{"date":"2018-06-25","close":7744.2197},{"date":"2018-06-26","close":7428.8457},{"date":"2018-06-27","close":7323.7197},{"date":"2018-06-28","close":7428.8457},{"date":"2018-06-29","close":7218.5947},{"date":"2018-07-02","close":7008.3452},{"date":"2018-07-03","close":6924.2456},{"date":"2018-07-04","close":6903.2188},{"date":"2018-07-05","close":6643.9111},{"date":"2018-07-06","close":6819.1187},{"date":"2018-07-09","close":6531.7759},{"date":"2018-07-10","close":6664.936},{"date":"2018-07-11","close":6833.1357},{"date":"2018-07-12","close":6889.2026},{"date":"2018-07-13","close":6966.2939},{"date":"2018-07-16","close":6868.1782},{"date":"2018-07-17","close":6889.2026},{"date":"2018-07-18","close":6749.0356},{"date":"2018-07-19","close":6524.769},{"date":"2018-07-20","close":6531.7759},{"date":"2018-07-23","close":6286.4849},{"date":"2018-07-24","close":6671.9443},{"date":"2018-07-25","close":6721.0024},{"date":"2018-07-26","close":6868.1782},{"date":"2018-07-27","close":6840.1436},{"date":"2018-07-30","close":7008.3452},{"date":"2018-07-31","close":7008.3452},{"date":"2018-08-01","close":7078.4272},{"date":"2018-08-02","close":6917.2368},{"date":"2018-08-03","close":6945.269},{"date":"2018-08-06","close":7043.3867},{"date":"2018-08-07","close":7008.3452},{"date":"2018-08-08","close":7113.4692},{"date":"2018-08-09","close":7148.5107},{"date":"2018-08-10","close":7148.5107},{"date":"2018-08-13","close":6896.2109},{"date":"2018-08-14","close":7008.3452},{"date":"2018-08-16","close":7148.5107},{"date":"2018-08-17","close":7218.5947},{"date":"2018-08-20","close":7008.3452},{"date":"2018-08-21","close":7008.3452},{"date":"2018-08-22","close":7008.3452},{"date":"2018-08-23","close":7183.5532},{"date":"2018-08-24","close":7008.3452},{"date":"2018-08-27","close":6903.2188},{"date":"2018-08-28","close":6854.1611},{"date":"2018-08-29","close":6854.1611},{"date":"2018-08-30","close":7043.3867},{"date":"2018-08-31","close":7043.3867},{"date":"2018-09-03","close":7078.4272},{"date":"2018-09-04","close":7113.4692},{"date":"2018-09-05","close":7253.6362},{"date":"2018-09-06","close":7008.3452},{"date":"2018-09-07","close":7148.5107},{"date":"2018-09-10","close":7393.8037},{"date":"2018-09-11","close":7498.9292},{"date":"2018-09-12","close":7358.7617},{"date":"2018-09-13","close":7604.0552},{"date":"2018-09-14","close":7428.8457},{"date":"2018-09-17","close":7288.6787},{"date":"2018-09-18","close":7288.6787},{"date":"2018-09-19","close":6973.3027},{"date":"2018-09-20","close":6903.2188},{"date":"2018-09-21","close":6959.2861},{"date":"2018-09-27","close":6959.2861},{"date":"2018-09-28","close":6952.2778},{"date":"2018-10-01","close":6861.1694},{"date":"2018-10-02","close":6882.1948},{"date":"2018-10-04","close":6798.0947},{"date":"2018-10-05","close":6552.8022},{"date":"2018-10-08","close":6517.7612},{"date":"2018-10-10","close":6244.4351},{"date":"2018-10-11","close":5802.9097},{"date":"2018-10-12","close":5865.9849},{"date":"2018-10-15","close":5788.8926},{"date":"2018-10-16","close":6384.6025},{"date":"2018-10-17","close":6461.6938},{"date":"2018-10-18","close":6258.4512},{"date":"2018-10-19","close":6223.4097},{"date":"2018-10-22","close":6587.8438},{"date":"2018-10-23","close":6237.4268},{"date":"2018-10-24","close":6335.5439},{"date":"2018-10-25","close":6111.2764},{"date":"2018-10-26","close":5999.1426},{"date":"2018-10-29","close":5263.2671},{"date":"2018-10-30","close":6307.5107},{"date":"2018-10-31","close":6798.0947},{"date":"2018-11-01","close":6924.2456},{"date":"2018-11-02","close":6889.2026},{"date":"2018-11-05","close":6812.1118},{"date":"2018-11-06","close":6784.0767},{"date":"2018-11-07","close":6938.2617},{"date":"2018-11-08","close":6861.1694},{"date":"2018-11-09","close":6854.1611},{"date":"2018-11-12","close":6910.2275},{"date":"2018-11-13","close":6678.9526},{"date":"2018-11-14","close":6728.0107},{"date":"2018-11-15","close":6805.103},{"date":"2018-11-16","close":6735.0186},{"date":"2018-11-19","close":6728.0107},{"date":"2018-11-20","close":6629.8945},{"date":"2018-11-21","close":6489.7271},{"date":"2018-11-22","close":6721.0024},{"date":"2018-11-23","close":6713.9932},{"date":"2018-11-26","close":6622.8857},{"date":"2018-11-27","close":6896.2109},{"date":"2018-11-28","close":6931.2534},{"date":"2018-11-29","close":6924.2456},{"date":"2018-11-30","close":6868.1782},{"date":"2018-12-03","close":6826.1274},{"date":"2018-12-04","close":6826.1274},{"date":"2018-12-05","close":6889.2026},{"date":"2018-12-06","close":7148.5107},{"date":"2018-12-07","close":6643.9111},{"date":"2018-12-10","close":6307.5107},{"date":"2018-12-11","close":6062.2183},{"date":"2018-12-12","close":6454.686},{"date":"2018-12-13","close":6798.0947},{"date":"2018-12-14","close":6664.936},{"date":"2018-12-17","close":6622.8857},{"date":"2018-12-18","close":6657.9268},{"date":"2018-12-19","close":6622.8857},{"date":"2018-12-20","close":6496.7349},{"date":"2018-12-21","close":6461.6938},{"date":"2018-12-24","close":6321.5269},{"date":"2018-12-26","close":6531.7759},{"date":"2018-12-27","close":6721.0024},{"date":"2018-12-28","close":6868.1782},{"date":"2019-01-02","close":6833.1357},{"date":"2019-01-03","close":6742.0283},{"date":"2019-01-04","close":6861.1694},{"date":"2019-01-07","close":6994.3281},{"date":"2019-01-08","close":7008.3452},{"date":"2019-01-09","close":6987.3193},{"date":"2019-01-10","close":7078.4272},{"date":"2019-01-11","close":7008.3452},{"date":"2019-01-14","close":6994.3281},{"date":"2019-01-15","close":7043.3867},{"date":"2019-01-16","close":7218.5947},{"date":"2019-01-17","close":7008.3452},{"date":"2019-01-18","close":7113.4692},{"date":"2019-01-21","close":6938.2617},{"date":"2019-01-22","close":6966.2939},{"date":"2019-01-23","close":7008.3452},{"date":"2019-01-24","close":7043.3867},{"date":"2019-01-25","close":7001.3359},{"date":"2019-01-28","close":6959.2861},{"date":"2019-01-29","close":6868.1782},{"date":"2019-01-30","close":6931.2534},{"date":"2019-01-31","close":6959.2861},{"date":"2019-02-01","close":7218.5947},{"date":"2019-02-07","close":7604.0552},{"date":"2019-02-08","close":7463.8882},{"date":"2019-02-11","close":7428.8457},{"date":"2019-02-12","close":7849.3462},{"date":"2019-02-13","close":7779.2632},{"date":"2019-02-14","close":7674.1377},{"date":"2019-02-15","close":7428.8457},{"date":"2019-02-18","close":7428.8457},{"date":"2019-02-19","close":7498.9292},{"date":"2019-02-20","close":7604.0552},{"date":"2019-02-21","close":7428.8457},{"date":"2019-02-22","close":7428.8457},{"date":"2019-02-25","close":7463.8882},{"date":"2019-02-26","close":7569.0112},{"date":"2019-02-27","close":7463.8882},{"date":"2019-02-28","close":7148.5107},{"date":"2019-03-04","close":7043.3867},{"date":"2019-03-05","close":7078.4272},{"date":"2019-03-06","close":7001.3359},{"date":"2019-03-07","close":7001.3359},{"date":"2019-03-08","close":7043.3867},{"date":"2019-03-11","close":7288.6787},{"date":"2019-03-12","close":7148.5107},{"date":"2019-03-13","close":7148.5107},{"date":"2019-03-14","close":7323.7197},{"date":"2019-03-15","close":7148.5107},{"date":"2019-03-18","close":7288.6787},{"date":"2019-03-19","close":7323.7197},{"date":"2019-03-20","close":7323.7197},{"date":"2019-03-21","close":7043.3867},{"date":"2019-03-22","close":7253.6362},{"date":"2019-03-25","close":7078.4272},{"date":"2019-03-26","close":7001.3359},{"date":"2019-03-27","close":7043.3867},{"date":"2019-03-28","close":7043.3867},{"date":"2019-03-29","close":7029.085},{"date":"2019-04-01","close":7079.1396},{"date":"2019-04-02","close":7107.7417},{"date":"2019-04-03","close":7222.1528},{"date":"2019-04-04","close":7186.3989},{"date":"2019-04-05","close":7150.646},{"date":"2019-04-08","close":7150.646},{"date":"2019-04-09","close":7143.4946},{"date":"2019-04-10","close":7150.646},{"date":"2019-04-11","close":7222.1528},{"date":"2019-04-12","close":7222.1528},{"date":"2019-04-15","close":7508.1777},{"date":"2019-04-16","close":7472.4253},{"date":"2019-04-17","close":7508.1777},{"date":"2019-04-18","close":7257.9058},{"date":"2019-04-19","close":7400.9185},{"date":"2019-04-22","close":7293.6592},{"date":"2019-04-23","close":7365.165},{"date":"2019-04-24","close":7329.4121},{"date":"2019-04-25","close":7436.6714},{"date":"2019-04-26","close":7329.4121},{"date":"2019-04-29","close":7400.9185},{"date":"2019-04-30","close":7293.6592},{"date":"2019-05-02","close":7365.165},{"date":"2019-05-03","close":7329.4121},{"date":"2019-05-07","close":7222.1528},{"date":"2019-05-08","close":7329.4121},{"date":"2019-05-09","close":7329.4121},{"date":"2019-05-10","close":7222.1528},{"date":"2019-05-13","close":7222.1528},{"date":"2019-05-14","close":7071.9883},{"date":"2019-05-15","close":6964.7295},{"date":"2019-05-16","close":6864.6201},{"date":"2019-05-17","close":6836.0181},{"date":"2019-05-20","close":6721.6074},{"date":"2019-05-21","close":6728.7578},{"date":"2019-05-22","close":6764.5112},{"date":"2019-05-23","close":6957.5781},{"date":"2019-05-24","close":6957.5781},{"date":"2019-05-27","close":6864.6201},{"date":"2019-05-28","close":6886.0713},{"date":"2019-05-29","close":7036.2354},{"date":"2019-05-30","close":7057.6875},{"date":"2019-05-31","close":7136.3452},{"date":"2019-06-03","close":7029.085},{"date":"2019-06-04","close":7064.8389},{"date":"2019-06-05","close":7064.8389},{"date":"2019-06-07","close":7086.2896},{"date":"2019-06-10","close":7064.8389},{"date":"2019-06-11","close":7114.8926},{"date":"2019-06-12","close":7186.3989},{"date":"2019-06-13","close":7329.4121},{"date":"2019-06-14","close":7365.165},{"date":"2019-06-17","close":7186.3989},{"date":"2019-06-18","close":8115.9839},{"date":"2019-06-19","close":8866.8008},{"date":"2019-06-20","close":8902.5527},{"date":"2019-06-21","close":9724.8779},{"date":"2019-06-24","close":9975.1514},{"date":"2019-06-25","close":9832.1396},{"date":"2019-06-26","close":10761.7227},{"date":"2019-06-27","close":10976.2422},{"date":"2019-06-28","close":10654.4619},{"date":"2019-07-01","close":10833.2285},{"date":"2019-07-02","close":10153.915},{"date":"2019-07-03","close":10296.9297},{"date":"2019-07-04","close":10261.1777},{"date":"2019-07-05","close":10368.4365},{"date":"2019-07-08","close":9581.8662},{"date":"2019-07-09","close":9689.126},{"date":"2019-07-10","close":9939.3984},{"date":"2019-07-11","close":9760.6328},{"date":"2019-07-12","close":9581.8662},{"date":"2019-07-15","close":9367.3457},{"date":"2019-07-16","close":9152.8281},{"date":"2019-07-17","close":9045.5664},{"date":"2019-07-18","close":9117.0742},{"date":"2019-07-19","close":9152.8281},{"date":"2019-07-22","close":8831.0479},{"date":"2019-07-23","close":8688.0352},{"date":"2019-07-24","close":8688.0352},{"date":"2019-07-25","close":8759.541},{"date":"2019-07-26","close":8473.5156},{"date":"2019-07-29","close":8258.9951},{"date":"2019-07-30","close":8473.5156},{"date":"2019-07-31","close":8795.2959},{"date":"2019-08-01","close":8402.0088},{"date":"2019-08-02","close":8473.5156},{"date":"2019-08-05","close":7579.6851},{"date":"2019-08-06","close":7615.439},{"date":"2019-08-07","close":7901.4629},{"date":"2019-08-08","close":8044.4775},{"date":"2019-08-09","close":8115.9839},{"date":"2019-08-12","close":8258.9951},{"date":"2019-08-13","close":8008.7241},{"date":"2019-08-14","close":8044.4775},{"date":"2019-08-16","close":8080.2305},{"date":"2019-08-19","close":8294.75},{"date":"2019-08-20","close":8258.9951},{"date":"2019-08-21","close":8223.2432},{"date":"2019-08-22","close":8044.4775},{"date":"2019-08-23","close":7937.2173},{"date":"2019-08-26","close":7579.6851},{"date":"2019-08-27","close":7579.6851},{"date":"2019-08-28","close":7901.4629},{"date":"2019-08-29","close":7829.9565},{"date":"2019-08-30","close":7865.7109},{"date":"2019-09-02","close":8008.7241},{"date":"2019-09-03","close":7972.9702},{"date":"2019-09-04","close":7937.2173},{"date":"2019-09-05","close":8008.7241},{"date":"2019-09-06","close":8044.4775},{"date":"2019-09-09","close":7829.9565},{"date":"2019-09-10","close":7829.9565},{"date":"2019-09-11","close":8008.7241},{"date":"2019-09-16","close":8044.4775},{"date":"2019-09-17","close":8080.2305},{"date":"2019-09-18","close":8151.7368},{"date":"2019-09-19","close":8115.9839},{"date":"2019-09-20","close":8187.4893},{"date":"2019-09-23","close":8223.2432},{"date":"2019-09-24","close":8080.2305},{"date":"2019-09-25","close":7865.7109},{"date":"2019-09-26","close":7686.9448},{"date":"2019-09-27","close":7972.9702},{"date":"2019-09-30","close":7865.7109},{"date":"2019-10-01","close":7794.2046},{"date":"2019-10-02","close":7829.9565},{"date":"2019-10-04","close":7651.1909},{"date":"2019-10-07","close":7579.6851},{"date":"2019-10-08","close":7758.4507},{"date":"2019-10-10","close":7686.9448},{"date":"2019-10-11","close":7472.4253},{"date":"2019-10-14","close":7543.9316},{"date":"2019-10-15","close":7472.4253},{"date":"2019-10-16","close":7794.2046},{"date":"2019-10-17","close":7686.9448},{"date":"2019-10-18","close":7543.9316},{"date":"2019-10-21","close":7615.439},{"date":"2019-10-22","close":7472.4253},{"date":"2019-10-23","close":7186.3989},{"date":"2019-10-24","close":7329.4121},{"date":"2019-10-25","close":7436.6714},{"date":"2019-10-28","close":7543.9316},{"date":"2019-10-29","close":7400.9185},{"date":"2019-10-30","close":7293.6592},{"date":"2019-10-31","close":7293.6592},{"date":"2019-11-01","close":7400.9185},{"date":"2019-11-04","close":7436.6714},{"date":"2019-11-05","close":7508.1777},{"date":"2019-11-06","close":7436.6714},{"date":"2019-11-07","close":7436.6714},{"date":"2019-11-08","close":7293.6592},{"date":"2019-11-11","close":7293.6592},{"date":"2019-11-12","close":7400.9185},{"date":"2019-11-13","close":7222.1528},{"date":"2019-11-14","close":7222.1528},{"date":"2019-11-15","close":7186.3989},{"date":"2019-11-18","close":7114.8926},{"date":"2019-11-19","close":7064.8389},{"date":"2019-11-20","close":7021.9346},{"date":"2019-11-21","close":6986.1812},{"date":"2019-11-22","close":7036.2354},{"date":"2019-11-25","close":7100.5923},{"date":"2019-11-26","close":7107.7417},{"date":"2019-11-27","close":7365.165},{"date":"2019-11-28","close":7472.4253},{"date":"2019-11-29","close":7329.4121},{"date":"2019-12-02","close":7129.1948},{"date":"2019-12-03","close":7036.2354},{"date":"2019-12-04","close":6950.4287},{"date":"2019-12-05","close":7086.2896},{"date":"2019-12-06","close":7057.6875},{"date":"2019-12-09","close":7071.9883},{"date":"2019-12-10","close":7107.7417},{"date":"2019-12-11","close":7136.3452},{"date":"2019-12-12","close":7222.1528},{"date":"2019-12-13","close":7543.9316},{"date":"2019-12-16","close":7472.4253},{"date":"2019-12-17","close":7400.9185},{"date":"2019-12-18","close":7615.439},{"date":"2019-12-19","close":7543.9316},{"date":"2019-12-20","close":7508.1777},{"date":"2019-12-23","close":7543.9316},{"date":"2019-12-24","close":7257.9058},{"date":"2019-12-26","close":7293.6592},{"date":"2019-12-27","close":7436.6714},{"date":"2019-12-30","close":7400.9185},{"date":"2020-01-02","close":7257.9058},{"date":"2020-01-03","close":7329.4121},{"date":"2020-01-06","close":7150.646},{"date":"2020-01-07","close":7186.3989},{"date":"2020-01-08","close":7007.6333},{"date":"2020-01-09","close":7186.3989},{"date":"2020-01-10","close":7257.9058},{"date":"2020-01-13","close":7472.4253},{"date":"2020-01-14","close":7400.9185},{"date":"2020-01-15","close":7400.9185},{"date":"2020-01-16","close":7400.9185},{"date":"2020-01-17","close":7365.165},{"date":"2020-01-20","close":7293.6592},{"date":"2020-01-21","close":7329.4121},{"date":"2020-01-22","close":7365.165},{"date":"2020-01-23","close":7400.9185},{"date":"2020-01-28","close":7057.6875},{"date":"2020-01-29","close":7086.2896},{"date":"2020-01-30","close":6971.8804},{"date":"2020-01-31","close":6807.416},{"date":"2020-02-03","close":6914.6753},{"date":"2020-02-04","close":6964.7295},{"date":"2020-02-05","close":7021.9346},{"date":"2020-02-06","close":7129.1948},{"date":"2020-02-07","close":7150.646},{"date":"2020-02-10","close":7257.9058},{"date":"2020-02-11","close":7222.1528},{"date":"2020-02-12","close":7186.3989},{"date":"2020-02-13","close":7257.9058},{"date":"2020-02-14","close":7150.646},{"date":"2020-02-17","close":7129.1948},{"date":"2020-02-18","close":7079.1396},{"date":"2020-02-19","close":7071.9883},{"date":"2020-02-20","close":7014.7832},{"date":"2020-02-21","close":6936.127},{"date":"2020-02-24","close":6685.854},{"date":"2020-02-25","close":6936.127},{"date":"2020-02-26","close":6828.8667},{"date":"2020-02-27","close":6785.9634},{"date":"2020-02-28","close":6621.4985},{"date":"2020-03-02","close":6578.5947},{"date":"2020-03-03","close":6843.1689},{"date":"2020-03-04","close":6900.374},{"date":"2020-03-05","close":7014.7832},{"date":"2020-03-06","close":6964.7295},{"date":"2020-03-09","close":6964.7295},{"date":"2020-03-10","close":6628.6479},{"date":"2020-03-11","close":6385.5269},{"date":"2020-03-12","close":6385.5269},{"date":"2020-03-13","close":5384.4365},{"date":"2020-03-16","close":5076.9575},{"date":"2020-03-17","close":4790.9331},{"date":"2020-03-18","close":4504.9067},{"date":"2020-03-19","close":3968.6086},{"date":"2020-03-20","close":3997.2109},{"date":"2020-03-23","close":3754.0889},{"date":"2020-03-24","close":4018.6628},{"date":"2020-03-25","close":4311.8394},{"date":"2020-03-26","close":4540.6602},{"date":"2020-03-27","close":4690.8237},{"date":"2020-03-30","close":4926.8398},{"date":"2020-03-31","close":5155.4805},{"date":"2020-04-01","close":5162.8564},{"date":"2020-04-02","close":5184.9829},{"date":"2020-04-03","close":5229.2358},{"date":"2020-04-06","close":5428.3745},{"date":"2020-04-07","close":5627.5132},{"date":"2020-04-08","close":5878.2808},{"date":"2020-04-09","close":6099.5454},{"date":"2020-04-10","close":6269.1821},{"date":"2020-04-13","close":6431.4438},{"date":"2020-04-14","close":6586.3301},{"date":"2020-04-16","close":6578.9541},{"date":"2020-04-17","close":6608.4565},{"date":"2020-04-20","close":6564.2026},{"date":"2020-04-21","close":6593.7056},{"date":"2020-04-22","close":6608.4565},{"date":"2020-04-23","close":6689.5864},{"date":"2020-04-24","close":6601.0811},{"date":"2020-04-27","close":6534.7017},{"date":"2020-04-28","close":6637.9585},{"date":"2020-04-29","close":6859.2236},{"date":"2020-05-04","close":6888.7251},{"date":"2020-05-06","close":6962.481},{"date":"2020-05-07","close":7080.4883},{"date":"2020-05-08","close":7154.2437},{"date":"2020-05-11","close":7139.4932},{"date":"2020-05-12","close":7102.6147},{"date":"2020-05-13","close":7205.8726},{"date":"2020-05-14","close":7109.9902},{"date":"2020-05-15","close":7183.7451},{"date":"2020-05-18","close":7154.2437},{"date":"2020-05-19","close":7073.1128},{"date":"2020-05-20","close":7596.7749},{"date":"2020-05-21","close":7375.5088},{"date":"2020-05-22","close":7227.9985},{"date":"2020-05-25","close":7242.75},{"date":"2020-05-26","close":7235.3745},{"date":"2020-05-27","close":7191.1206},{"date":"2020-05-28","close":7080.4883},{"date":"2020-05-29","close":7006.7329},{"date":"2020-06-01","close":7021.4839},{"date":"2020-06-02","close":6932.979},{"date":"2020-06-03","close":6888.7251},{"date":"2020-06-04","close":6932.979},{"date":"2020-06-05","close":6932.979},{"date":"2020-06-08","close":6984.6069},{"date":"2020-06-09","close":6888.7251},{"date":"2020-06-10","close":6814.9697},{"date":"2020-06-11","close":6549.4512},{"date":"2020-06-12","close":6534.7017},{"date":"2020-06-15","close":5929.9092},{"date":"2020-06-16","close":6335.563},{"date":"2020-06-17","close":6379.8149},{"date":"2020-06-18","close":6512.5752},{"date":"2020-06-19","close":6409.3174},{"date":"2020-06-22","close":6261.8066},{"date":"2020-06-23","close":6261.8066},{"date":"2020-06-24","close":6490.4478},{"date":"2020-06-25","close":6483.0723},{"date":"2020-06-26","close":6394.5664},{"date":"2020-06-29","close":6350.313},{"date":"2020-06-30","close":6416.6924},{"date":"2020-07-01","close":6173.3003},{"date":"2020-07-02","close":6298.6846},{"date":"2020-07-03","close":6306.0596},{"date":"2020-07-06","close":6453.5708},{"date":"2020-07-07","close":6401.9424},{"date":"2020-07-08","close":6534.7017},{"date":"2020-07-09","close":6549.4512},{"date":"2020-07-10","close":6652.709},{"date":"2020-07-13","close":6741.2158},{"date":"2020-07-14","close":6814.9697},{"date":"2020-07-15","close":6763.3413},{"date":"2020-07-16","close":7014.1089},{"date":"2020-07-17","close":7124.7417},{"date":"2020-07-20","close":7818.04},{"date":"2020-07-21","close":7264.877},{"date":"2020-07-22","close":7242.75},{"date":"2020-07-23","close":6962.481},{"date":"2020-07-24","close":6918.2275},{"date":"2020-07-27","close":6792.8438},{"date":"2020-07-28","close":6896.1001},{"date":"2020-07-29","close":6918.2275},{"date":"2020-07-30","close":6792.8438},{"date":"2020-07-31","close":6726.4644},{"date":"2020-08-03","close":6932.979},{"date":"2020-08-04","close":6932.979},{"date":"2020-08-05","close":6859.2236},{"date":"2020-08-06","close":6829.7212},{"date":"2020-08-07","close":6785.4683},{"date":"2020-08-10","close":6991.9824},{"date":"2020-08-11","close":6932.979},{"date":"2020-08-12","close":6807.5947},{"date":"2020-08-13","close":6881.3491},{"date":"2020-08-14","close":6778.0928},{"date":"2020-08-18","close":6276.5576},{"date":"2020-08-19","close":6320.8115},{"date":"2020-08-20","close":6011.0396},{"date":"2020-08-21","close":6350.313},{"date":"2020-08-24","close":6365.0635},{"date":"2020-08-25","close":6490.4478},{"date":"2020-08-26","close":6578.9541},{"date":"2020-08-27","close":6490.4478},{"date":"2020-08-28","close":6527.3257},{"date":"2020-08-31","close":6475.6973},{"date":"2020-09-01","close":6564.2026},{"date":"2020-09-02","close":6660.0845},{"date":"2020-09-03","close":6601.0811},{"date":"2020-09-04","close":6571.5786},{"date":"2020-09-07","close":6637.9585},{"date":"2020-09-08","close":6564.2026},{"date":"2020-09-09","close":6667.4604},{"date":"2020-09-10","close":6608.4565},{"date":"2020-09-11","close":6571.5786},{"date":"2020-09-14","close":6556.8267},{"date":"2020-09-15","close":6542.0762},{"date":"2020-09-16","close":6490.4478},{"date":"2020-09-17","close":6416.6924},{"date":"2020-09-18","close":6394.5664},{"date":"2020-09-21","close":6313.4355},{"date":"2020-09-22","close":6121.6724},{"date":"2020-09-23","close":6136.4238},{"date":"2020-09-24","close":5952.0361},{"date":"2020-09-25","close":5981.5381},{"date":"2020-09-28","close":6180.6763},{"date":"2020-09-29","close":6165.9253},{"date":"2020-10-05","close":6151.1748},{"date":"2020-10-06","close":6195.4272},{"date":"2020-10-07","close":6195.4272},{"date":"2020-10-08","close":6195.4272},{"date":"2020-10-12","close":6261.8066},{"date":"2020-10-13","close":6254.4316},{"date":"2020-10-14","close":6180.6763},{"date":"2020-10-15","close":6070.0444},{"date":"2020-10-16","close":6062.6685},{"date":"2020-10-19","close":6114.2969},{"date":"2020-10-20","close":6114.2969},{"date":"2020-10-21","close":6247.0566},{"date":"2020-10-22","close":6247.0566},{"date":"2020-10-23","close":6136.4238},{"date":"2020-10-26","close":5996.2886},{"date":"2020-10-27","close":6047.9175},{"date":"2020-10-28","close":6092.1699},{"date":"2020-10-29","close":5974.1626},{"date":"2020-10-30","close":5885.6567},{"date":"2020-11-02","close":5856.1543},{"date":"2020-11-03","close":5870.9053},{"date":"2020-11-04","close":5885.6567},{"date":"2020-11-05","close":5922.5337},{"date":"2020-11-06","close":5952.0361},{"date":"2020-11-09","close":6011.0396},{"date":"2020-11-10","close":6106.9209},{"date":"2020-11-11","close":6121.6724},{"date":"2020-11-12","close":6121.6724},{"date":"2020-11-13","close":6121.6724},{"date":"2020-11-16","close":6106.9209},{"date":"2020-11-17","close":6151.1748},{"date":"2020-11-18","close":6188.0518},{"date":"2020-11-19","close":6114.2969},{"date":"2020-11-20","close":6165.9253},{"date":"2020-11-23","close":6188.0518},{"date":"2020-11-24","close":6188.0518},{"date":"2020-11-25","close":6291.3091},{"date":"2020-11-26","close":6224.9297},{"date":"2020-11-27","close":6269.1821},{"date":"2020-11-30","close":6195.4272},{"date":"2020-12-01","close":6173.3003},{"date":"2020-12-02","close":6261.8066},{"date":"2020-12-03","close":6217.5542},{"date":"2020-12-04","close":6188.0518},{"date":"2020-12-07","close":6055.293},{"date":"2020-12-08","close":6055.293},{"date":"2020-12-09","close":6106.9209},{"date":"2020-12-10","close":6121.6724},{"date":"2020-12-11","close":6129.0479},{"date":"2020-12-14","close":6084.7949},{"date":"2020-12-15","close":6033.1665},{"date":"2020-12-16","close":6025.7905},{"date":"2020-12-17","close":6099.5454},{"date":"2020-12-18","close":6106.9209},{"date":"2020-12-21","close":6143.7988},{"date":"2020-12-22","close":6033.1665},{"date":"2020-12-23","close":6025.7905},{"date":"2020-12-24","close":6047.9175},{"date":"2020-12-28","close":6040.5415},{"date":"2020-12-29","close":6214.4243},{"date":"2020-12-30","close":6297.5859},{"date":"2021-01-04","close":6274.9058},{"date":"2021-01-05","close":6312.707},{"date":"2021-01-06","close":6320.2666},{"date":"2021-01-07","close":6433.6685},{"date":"2021-01-08","close":6418.5479},{"date":"2021-01-11","close":6221.9844},{"date":"2021-01-12","close":6259.7856},{"date":"2021-01-13","close":6441.229},{"date":"2021-01-14","close":6494.1494},{"date":"2021-01-15","close":6388.3081},{"date":"2021-01-18","close":6448.7891},{"date":"2021-01-19","close":6637.792},{"date":"2021-01-20","close":6645.3521},{"date":"2021-01-21","close":6615.1113},{"date":"2021-01-22","close":6607.5513},{"date":"2021-01-25","close":6599.9907},{"date":"2021-01-26","close":6554.6309},{"date":"2021-01-27","close":6516.8296},{"date":"2021-01-28","close":6365.627},{"date":"2021-01-29","close":6267.3462},{"date":"2021-02-01","close":6290.0259},{"date":"2021-02-02","close":6297.5859},{"date":"2021-02-03","close":6335.3867},{"date":"2021-02-04","close":6388.3081},{"date":"2021-02-05","close":6395.8677},{"date":"2021-02-08","close":6327.8267},{"date":"2021-02-09","close":6312.707},{"date":"2021-02-10","close":6297.5859},{"date":"2021-02-15","close":6312.707},{"date":"2021-02-16","close":6350.5068},{"date":"2021-02-17","close":6388.3081},{"date":"2021-02-18","close":6426.1079},{"date":"2021-02-19","close":6388.3081},{"date":"2021-02-22","close":6463.9087},{"date":"2021-02-23","close":6524.3901},{"date":"2021-02-24","close":6403.4282},{"date":"2021-02-25","close":6516.8296},{"date":"2021-02-26","close":6524.3901},{"date":"2021-03-02","close":6433.6685},{"date":"2021-03-03","close":6547.0703},{"date":"2021-03-04","close":6577.311},{"date":"2021-03-05","close":6577.311},{"date":"2021-03-08","close":6509.2695},{"date":"2021-03-09","close":6456.3486},{"date":"2021-03-10","close":6463.9087},{"date":"2021-03-11","close":6516.8296},{"date":"2021-03-12","close":6539.5103},{"date":"2021-03-15","close":6547.0703},{"date":"2021-03-16","close":6728.5132},{"date":"2021-03-17","close":6720.9526},{"date":"2021-03-18","close":6804.1143},{"date":"2021-03-19","close":6811.6748},{"date":"2021-03-22","close":6909.9565},{"date":"2021-03-23","close":6849.4751},{"date":"2021-03-24","close":6826.7954},{"date":"2021-03-25","close":6811.6748},{"date":"2021-03-26","close":6788.9941},{"date":"2021-03-29","close":6826.7954},{"date":"2021-03-30","close":7046.0391},{"date":"2021-03-31","close":7000.6777},{"date":"2021-04-01","close":6879.7158},{"date":"2021-04-02","close":6857.0352},{"date":"2021-04-05","close":6909.9565},{"date":"2021-04-06","close":6993.1167},{"date":"2021-04-07","close":6955.3179},{"date":"2021-04-08","close":7046.0391},{"date":"2021-04-09","close":7151.8804},{"date":"2021-04-12","close":7114.0796},{"date":"2021-04-13","close":7046.0391},{"date":"2021-04-14","close":7091.4004},{"date":"2021-04-15","close":7250.1621},{"date":"2021-04-16","close":7552.5674},{"date":"2021-04-19","close":7537.4463},{"date":"2021-04-20","close":7522.3271},{"date":"2021-04-21","close":7484.5264},{"date":"2021-04-22","close":7446.7256},{"date":"2021-04-23","close":7560.1274},{"date":"2021-04-26","close":7597.9287},{"date":"2021-04-27","close":7900.333},{"date":"2021-04-28","close":7597.9287},{"date":"2021-04-29","close":7673.5288},{"date":"2021-04-30","close":7862.5322},{"date":"2021-05-03","close":7560.1274},{"date":"2021-05-04","close":7522.3271},{"date":"2021-05-06","close":7749.1304},{"date":"2021-05-07","close":7824.7314},{"date":"2021-05-10","close":7975.9351},{"date":"2021-05-11","close":8467.3428},{"date":"2021-05-12","close":8089.3359},{"date":"2021-05-13","close":7673.5288},{"date":"2021-05-14","close":7749.1304},{"date":"2021-05-17","close":7673.5288},{"date":"2021-05-18","close":7522.3271},{"date":"2021-05-20","close":7348.4438},{"date":"2021-05-21","close":7363.564},{"date":"2021-05-24","close":7167.001},{"date":"2021-05-25","close":7348.4438},{"date":"2021-05-26","close":7371.124},{"date":"2021-05-27","close":7378.6841},{"date":"2021-05-28","close":7446.7256},{"date":"2021-05-31","close":7424.0449},{"date":"2021-06-01","close":7545.0063},{"date":"2021-06-02","close":7597.9287},{"date":"2021-06-03","close":7537.4463},{"date":"2021-06-04","close":7507.2065},{"date":"2021-06-07","close":7560.1274},{"date":"2021-06-08","close":7537.4463},{"date":"2021-06-09","close":7416.4849},{"date":"2021-06-10","close":7295.5229},{"date":"2021-06-11","close":7597.9287},{"date":"2021-06-14","close":7673.5288},{"date":"2021-06-15","close":7749.1304},{"date":"2021-06-16","close":7749.1304},{"date":"2021-06-17","close":7635.7285},{"date":"2021-06-18","close":7673.5288},{"date":"2021-06-21","close":7537.4463},{"date":"2021-06-22","close":7597.9287},{"date":"2021-06-23","close":7560.1274},{"date":"2021-06-24","close":7597.9287},{"date":"2021-06-25","close":7545.0063},{"date":"2021-06-28","close":7545.0063},{"date":"2021-06-29","close":7537.4463},{"date":"2021-06-30","close":7552.5674},{"date":"2021-07-01","close":7552.5674},{"date":"2021-07-02","close":7560.1274},{"date":"2021-07-05","close":7862.5322},{"date":"2021-07-06","close":7824.7314},{"date":"2021-07-07","close":7673.5288},{"date":"2021-07-08","close":7499.6455},{"date":"2021-07-09","close":7439.165},{"date":"2021-07-12","close":7597.9287},{"date":"2021-07-13","close":8013.7354},{"date":"2021-07-14","close":7786.9312},{"date":"2021-07-15","close":7938.1343},{"date":"2021-07-16","close":8127.1362},{"date":"2021-07-19","close":7938.1343},{"date":"2021-07-20","close":7824.7314},{"date":"2021-07-21","close":7711.3296},{"date":"2021-07-22","close":7673.5288},{"date":"2021-07-23","close":7597.9287},{"date":"2021-07-26","close":7711.3296},{"date":"2021-07-27","close":7673.5288},{"date":"2021-07-28","close":7711.3296},{"date":"2021-07-29","close":7673.5288},{"date":"2021-07-30","close":7711.3296},{"date":"2021-08-02","close":7749.1304},{"date":"2021-08-03","close":7597.9287},{"date":"2021-08-04","close":7597.9287},{"date":"2021-08-05","close":7597.9287},{"date":"2021-08-06","close":7597.9287},{"date":"2021-08-09","close":7484.5264},{"date":"2021-08-10","close":7424.0449},{"date":"2021-08-11","close":7476.9653},{"date":"2021-08-12","close":7439.165},{"date":"2021-08-13","close":7386.2451},{"date":"2021-08-17","close":7318.2036},{"date":"2021-08-18","close":7416.4849},{"date":"2021-08-19","close":7348.4438},{"date":"2021-08-20","close":7295.5229},{"date":"2021-08-23","close":7348.4438},{"date":"2021-08-24","close":7454.2866},{"date":"2021-08-25","close":7454.2866},{"date":"2021-08-26","close":7431.605},{"date":"2021-08-27","close":7597.9287},{"date":"2021-08-30","close":7635.7285},{"date":"2021-08-31","close":7711.3296},{"date":"2021-09-01","close":7786.9312},{"date":"2021-09-02","close":7749.1304},{"date":"2021-09-03","close":7824.7314},{"date":"2021-09-06","close":7862.5322},{"date":"2021-09-07","close":7824.7314},{"date":"2021-09-08","close":7938.1343},{"date":"2021-09-09","close":7711.3296},{"date":"2021-09-10","close":8089.3359},{"date":"2021-09-13","close":8089.3359},{"date":"2021-09-14","close":8051.5352},{"date":"2021-09-15","close":7862.5322},{"date":"2021-09-16","close":8127.1362},{"date":"2021-09-17","close":7975.9351},{"date":"2021-09-23","close":7824.7314},{"date":"2021-09-24","close":7938.1343},{"date":"2021-09-27","close":8013.7354},{"date":"2021-09-28","close":7749.1304},{"date":"2021-09-29","close":7635.7285},{"date":"2021-09-30","close":7673.5288},{"date":"2021-10-01","close":7371.124},{"date":"2021-10-05","close":7227.4819},{"date":"2021-10-06","close":7030.9185},{"date":"2021-10-07","close":7257.7227},{"date":"2021-10-08","close":7287.9629},{"date":"2021-10-12","close":7242.6025},{"date":"2021-10-13","close":7371.124},{"date":"2021-10-14","close":7545.0063},{"date":"2021-10-15","close":7597.9287},{"date":"2021-10-18","close":7552.5674},{"date":"2021-10-19","close":7522.3271},{"date":"2021-10-20","close":7484.5264},{"date":"2021-10-21","close":7318.2036},{"date":"2021-10-22","close":7408.9248},{"date":"2021-10-25","close":7499.6455},{"date":"2021-10-26","close":7560.1274},{"date":"2021-10-27","close":7529.8872},{"date":"2021-10-28","close":7484.5264},{"date":"2021-10-29","close":7424.0449},{"date":"2021-11-01","close":7454.2866},{"date":"2021-11-02","close":7507.2065},{"date":"2021-11-03","close":7469.4053},{"date":"2021-11-04","close":7454.2866},{"date":"2021-11-05","close":7250.1621},{"date":"2021-11-08","close":7272.8423},{"date":"2021-11-09","close":7212.3623},{"date":"2021-11-10","close":7136.7598},{"date":"2021-11-11","close":7136.7598},{"date":"2021-11-12","close":7227.4819},{"date":"2021-11-15","close":7280.4023},{"date":"2021-11-16","close":7212.3623},{"date":"2021-11-17","close":7053.5986},{"date":"2021-11-18","close":6902.397},{"date":"2021-11-19","close":6872.1553},{"date":"2021-11-22","close":6864.5952},{"date":"2021-11-23","close":6925.0767},{"date":"2021-11-24","close":6955.3179},{"date":"2021-11-25","close":6894.8364},{"date":"2021-11-26","close":6773.8745},{"date":"2021-11-29","close":6584.8706},{"date":"2021-11-30","close":6282.4658},{"date":"2021-12-01","close":6380.7476},{"date":"2021-12-02","close":6569.7515},{"date":"2021-12-03","close":6645.3521},{"date":"2021-12-06","close":6668.0322},{"date":"2021-12-07","close":6758.7539},{"date":"2021-12-08","close":6743.6333},{"date":"2021-12-09","close":6720.9526},{"date":"2021-12-10","close":6720.9526},{"date":"2021-12-13","close":6705.8335},{"date":"2021-12-14","close":6675.5928},{"date":"2021-12-15","close":6758.7539},{"date":"2021-12-16","close":6864.5952},{"date":"2021-12-17","close":6962.8774},{"date":"2021-12-20","close":6879.7158},{"date":"2021-12-21","close":6902.397},{"date":"2021-12-22","close":6788.9941},{"date":"2021-12-23","close":6788.9941},{"date":"2021-12-24","close":6819.2354},{"date":"2021-12-27","close":6826.7954},{"date":"2021-12-28","close":6879.7158},{"date":"2021-12-29","close":7140.6704},{"date":"2021-12-30","close":7196.0244},{"date":"2022-01-03","close":9170.0},{"date":"2022-01-04","close":7290.917},{"date":"2022-01-05","close":7290.917},{"date":"2022-01-06","close":7196.0244},{"date":"2022-01-07","close":7259.2861},{"date":"2022-01-10","close":7259.2861},{"date":"2022-01-11","close":7156.4863},{"date":"2022-01-12","close":7203.9321},{"date":"2022-01-13","close":7196.0244},{"date":"2022-01-14","close":7188.1177},{"date":"2022-01-17","close":7101.1318},{"date":"2022-01-18","close":6974.6089},{"date":"2022-01-19","close":6919.2539},{"date":"2022-01-20","close":6998.332},{"date":"2022-01-21","close":6998.332},{"date":"2022-01-24","close":6879.7158},{"date":"2022-01-25","close":6705.7461},{"date":"2022-01-26","close":6705.7461},{"date":"2022-01-27","close":6642.4844},{"date":"2022-01-28","close":6761.1001},{"date":"2022-02-03","close":6887.6235},{"date":"2022-02-04","close":7037.8706},{"date":"2022-02-07","close":7037.8706},{"date":"2022-02-08","close":7037.8706},{"date":"2022-02-09","close":7037.8706},{"date":"2022-02-10","close":7275.1021},{"date":"2022-02-11","close":7290.917},{"date":"2022-02-14","close":7243.4712},{"date":"2022-02-15","close":7124.8555},{"date":"2022-02-16","close":7235.5635},{"date":"2022-02-17","close":7251.3789},{"date":"2022-02-18","close":7298.8252},{"date":"2022-02-21","close":7298.8252},{"date":"2022-02-22","close":7298.8252},{"date":"2022-02-23","close":7298.8252},{"date":"2022-02-24","close":7306.7334},{"date":"2022-02-25","close":7330.4556},{"date":"2022-02-28","close":7330.4556},{"date":"2022-03-02","close":7298.8252},{"date":"2022-03-03","close":7306.7334},{"date":"2022-03-04","close":7306.7334},{"date":"2022-03-07","close":7298.8252},{"date":"2022-03-08","close":7227.6553},{"date":"2022-03-10","close":7227.6553},{"date":"2022-03-11","close":7227.6553},{"date":"2022-03-14","close":7156.4863},{"date":"2022-03-15","close":7172.3013},{"date":"2022-03-16","close":7259.2861},{"date":"2022-03-17","close":7346.271},{"date":"2022-03-18","close":7488.6104},{"date":"2022-03-21","close":7488.6104},{"date":"2022-03-22","close":7488.6104},{"date":"2022-03-23","close":7662.5796},{"date":"2022-03-24","close":7638.8574},{"date":"2022-03-25","close":7512.333},{"date":"2022-03-28","close":7528.1494},{"date":"2022-03-29","close":7496.5186},{"date":"2022-03-30","close":7496.5186},{"date":"2022-03-31","close":7504.4253},{"date":"2022-04-01","close":7536.0566},{"date":"2022-04-04","close":7797.0117},{"date":"2022-04-05","close":7725.8423},{"date":"2022-04-06","close":7844.4575},{"date":"2022-04-07","close":7876.0889},{"date":"2022-04-08","close":7812.8267},{"date":"2022-04-11","close":7844.4575},{"date":"2022-04-12","close":7765.3809},{"date":"2022-04-13","close":7860.2739},{"date":"2022-04-14","close":8144.9512},{"date":"2022-04-15","close":8026.3354},{"date":"2022-04-18","close":7986.7964},{"date":"2022-04-19","close":8065.8745},{"date":"2022-04-20","close":8263.5664},{"date":"2022-04-21","close":8184.4893},{"date":"2022-04-22","close":8224.0283},{"date":"2022-04-25","close":8263.5664},{"date":"2022-04-26","close":8144.9512},{"date":"2022-04-27","close":7986.7964},{"date":"2022-04-28","close":8421.7207},{"date":"2022-04-29","close":8263.5664},{"date":"2022-05-02","close":8342.6436},{"date":"2022-05-03","close":8144.9512},{"date":"2022-05-04","close":8184.4893},{"date":"2022-05-06","close":7986.7964},{"date":"2022-05-09","close":9760.0},{"date":"2022-05-10","close":7844.4575},{"date":"2022-05-11","close":7812.8267},{"date":"2022-05-12","close":7828.6421},{"date":"2022-05-13","close":8026.3354},{"date":"2022-05-16","close":7947.2578},{"date":"2022-05-17","close":7789.104},{"date":"2022-05-18","close":7654.6719},{"date":"2022-05-19","close":7607.2266},{"date":"2022-05-20","close":7623.0415},{"date":"2022-05-23","close":7543.9648},{"date":"2022-05-24","close":7433.2568},{"date":"2022-05-25","close":7480.7021},{"date":"2022-05-26","close":7488.6104},{"date":"2022-05-27","close":7520.2412},{"date":"2022-05-30","close":7496.5186},{"date":"2022-05-31","close":7559.7803},{"date":"2022-06-02","close":7559.7803},{"date":"2022-06-03","close":7583.5029},{"date":"2022-06-07","close":7536.0566},{"date":"2022-06-08","close":7464.8877},{"date":"2022-06-09","close":7425.3486},{"date":"2022-06-10","close":7251.3789},{"date":"2022-06-13","close":7006.2397},{"date":"2022-06-14","close":6903.439},{"date":"2022-06-15","close":6539.6841},{"date":"2022-06-16","close":6602.9458},{"date":"2022-06-17","close":6626.6689},{"date":"2022-06-20","close":6302.4526},{"date":"2022-06-21","close":6270.8213},{"date":"2022-06-22","close":6041.4976},{"date":"2022-06-23","close":6041.4976},{"date":"2022-06-24","close":6231.2827},{"date":"2022-06-27","close":6413.1606},{"date":"2022-06-28","close":6452.6987},{"date":"2022-06-29","close":6421.0684},{"date":"2022-06-30","close":6444.7915},{"date":"2022-07-01","close":6255.0063},{"date":"2022-07-04","close":6175.9287},{"date":"2022-07-05","close":6444.7915},{"date":"2022-07-06","close":6444.7915},{"date":"2022-07-07","close":6436.8833},{"date":"2022-07-08","close":6421.0684},{"date":"2022-07-11","close":6389.4375},{"date":"2022-07-12","close":6168.0215},{"date":"2022-07-13","close":6247.0986},{"date":"2022-07-14","close":6207.5601},{"date":"2022-07-15","close":6207.5601},{"date":"2022-07-18","close":6270.8213},{"date":"2022-07-19","close":6302.4526},{"date":"2022-07-20","close":6405.2529},{"date":"2022-07-21","close":6421.0684},{"date":"2022-07-22","close":6381.5298},{"date":"2022-07-25","close":6357.8066},{"date":"2022-07-26","close":6365.7144},{"date":"2022-07-27","close":6310.3604},{"date":"2022-07-28","close":6318.2681},{"date":"2022-07-29","close":6381.5298},{"date":"2022-08-01","close":6436.8833},{"date":"2022-08-02","close":6326.1758},{"date":"2022-08-03","close":6302.4526},{"date":"2022-08-04","close":6270.8213},{"date":"2022-08-05","close":6286.6367},{"date":"2022-08-08","close":6397.3447},{"date":"2022-08-09","close":6658.2998},{"date":"2022-08-10","close":6508.0537},{"date":"2022-08-11","close":6563.4072},{"date":"2022-08-12","close":6642.4844},{"date":"2022-08-16","close":6642.4844},{"date":"2022-08-17","close":6500.1455},{"date":"2022-08-18","close":6428.9761},{"date":"2022-08-19","close":6563.4072},{"date":"2022-08-22","close":6381.5298},{"date":"2022-08-23","close":6365.7144},{"date":"2022-08-24","close":6460.6069},{"date":"2022-08-25","close":6500.1455},{"date":"2022-08-26","close":6460.6069},{"date":"2022-08-29","close":6286.6367},{"date":"2022-08-30","close":6286.6367},{"date":"2022-08-31","close":6286.6367},{"date":"2022-09-01","close":6239.1904},{"date":"2022-09-02","close":6318.2681},{"date":"2022-09-05","close":6318.2681},{"date":"2022-09-06","close":6247.0986},{"date":"2022-09-07","close":6081.0361},{"date":"2022-09-08","close":6120.5752},{"date":"2022-09-13","close":6215.4678},{"date":"2022-09-14","close":6183.8364},{"date":"2022-09-15","close":6136.3901},{"date":"2022-09-16","close":6144.2979},{"date":"2022-09-19","close":5978.2358},{"date":"2022-09-20","close":6065.2212},{"date":"2022-09-21","close":6073.1284},{"date":"2022-09-22","close":6112.6675},{"date":"2022-09-23","close":5994.0513},{"date":"2022-09-26","close":5701.4663},{"date":"2022-09-27","close":5606.5732},{"date":"2022-09-28","close":5393.0649},{"date":"2022-09-29","close":5432.603},{"date":"2022-09-30","close":5353.5259},{"date":"2022-10-04","close":5511.6807},{"date":"2022-10-05","close":5456.3267},{"date":"2022-10-06","close":5535.4033},{"date":"2022-10-07","close":5535.4033},{"date":"2022-10-11","close":5298.1719},{"date":"2022-10-12","close":5353.5259},{"date":"2022-10-13","close":5203.2793},{"date":"2022-10-14","close":5369.3413},{"date":"2022-10-17","close":5416.7876},{"date":"2022-10-18","close":5448.4185},{"date":"2022-10-19","close":5400.9727},{"date":"2022-10-20","close":5400.9727},{"date":"2022-10-21","close":5377.2495},{"date":"2022-10-24","close":5400.9727},{"date":"2022-10-25","close":5369.3413},{"date":"2022-10-26","close":5369.3413},{"date":"2022-10-27","close":5432.603},{"date":"2022-10-28","close":5424.6958},{"date":"2022-10-31","close":5400.9727},{"date":"2022-11-01","close":5456.3267},{"date":"2022-11-02","close":5448.4185},{"date":"2022-11-03","close":5448.4185},{"date":"2022-11-04","close":5527.4956},{"date":"2022-11-07","close":5535.4033},{"date":"2022-11-08","close":5574.9429},{"date":"2022-11-09","close":5622.3887},{"date":"2022-11-10","close":5551.2188},{"date":"2022-11-11","close":5654.0195},{"date":"2022-11-14","close":5654.0195},{"date":"2022-11-15","close":5630.2959},{"date":"2022-11-16","close":5693.5581},{"date":"2022-11-17","close":5693.5581},{"date":"2022-11-18","close":5669.835},{"date":"2022-11-21","close":5733.0967},{"date":"2022-11-22","close":5843.8042},{"date":"2022-11-23","close":5851.7124},{"date":"2022-11-24","close":5827.9893},{"date":"2022-11-25","close":5788.4507},{"date":"2022-11-28","close":5693.5581},{"date":"2022-11-29","close":5804.2661},{"date":"2022-11-30","close":5804.2661},{"date":"2022-12-01","close":5804.2661},{"date":"2022-12-02","close":5835.8965},{"date":"2022-12-05","close":5772.6353},{"date":"2022-12-06","close":5701.4663},{"date":"2022-12-07","close":5693.5581},{"date":"2022-12-08","close":5614.481},{"date":"2022-12-09","close":5511.6807},{"date":"2022-12-12","close":5527.4956},{"date":"2022-12-13","close":5574.9429},{"date":"2022-12-14","close":5646.1118},{"date":"2022-12-15","close":5622.3887},{"date":"2022-12-16","close":5598.665},{"date":"2022-12-19","close":5606.5732},{"date":"2022-12-20","close":5551.2188},{"date":"2022-12-21","close":5567.0347},{"date":"2022-12-22","close":5614.481},{"date":"2022-12-23","close":5598.665},{"date":"2022-12-26","close":5622.3887},{"date":"2022-12-27","close":5646.1118},{"date":"2022-12-28","close":5863.9141},{"date":"2022-12-29","close":5679.6201},{"date":"2023-01-02","close":5537.2109},{"date":"2023-01-03","close":5612.6035},{"date":"2023-01-04","close":5570.7188},{"date":"2023-01-05","close":5595.8491},{"date":"2023-01-06","close":5646.1113},{"date":"2023-01-09","close":5721.5049},{"date":"2023-01-10","close":5721.5049},{"date":"2023-01-11","close":5813.6523},{"date":"2023-01-12","close":5838.7832},{"date":"2023-01-13","close":5889.0454},{"date":"2023-01-16","close":5972.8154},{"date":"2023-01-17","close":5956.0615},{"date":"2023-01-18","close":5905.7998},{"date":"2023-01-19","close":5880.668},{"date":"2023-01-20","close":5897.4224},{"date":"2023-01-25","close":5889.0454},{"date":"2023-01-26","close":5914.1758},{"date":"2023-01-27","close":5972.8154},{"date":"2023-01-30","close":5939.3076},{"date":"2023-01-31","close":5947.6846},{"date":"2023-02-01","close":5930.9302},{"date":"2023-02-02","close":5964.438},{"date":"2023-02-03","close":5981.1924},{"date":"2023-02-06","close":6014.7002},{"date":"2023-02-07","close":6014.7002},{"date":"2023-02-08","close":6131.979},{"date":"2023-02-09","close":6140.3555},{"date":"2023-02-10","close":6039.832},{"date":"2023-02-13","close":6090.0938},{"date":"2023-02-14","close":6090.0938},{"date":"2023-02-15","close":5964.438},{"date":"2023-02-16","close":5964.438},{"date":"2023-02-17","close":5964.438},{"date":"2023-02-20","close":6056.5859},{"date":"2023-02-21","close":6098.4707},{"date":"2023-02-22","close":6064.9629},{"date":"2023-02-23","close":6056.5859},{"date":"2023-02-24","close":5981.1924},{"date":"2023-02-27","close":5930.9302},{"date":"2023-02-28","close":5964.438},{"date":"2023-03-02","close":5989.5698},{"date":"2023-03-03","close":5964.438},{"date":"2023-03-06","close":5997.9463},{"date":"2023-03-07","close":6023.0776},{"date":"2023-03-08","close":6014.7002},{"date":"2023-03-09","close":6031.4546},{"date":"2023-03-10","close":5947.6846},{"date":"2023-03-13","close":5889.0454},{"date":"2023-03-14","close":5704.7505},{"date":"2023-03-15","close":5771.7666},{"date":"2023-03-16","close":5746.6362},{"date":"2023-03-17","close":5763.3901},{"date":"2023-03-20","close":5863.9141},{"date":"2023-03-21","close":5880.668},{"date":"2023-03-22","close":5880.668},{"date":"2023-03-23","close":5880.668},{"date":"2023-03-24","close":5897.4224},{"date":"2023-03-27","close":5855.5371},{"date":"2023-03-28","close":5905.7998},{"date":"2023-03-29","close":5905.7998},{"date":"2023-03-30","close":5972.8154},{"date":"2023-03-31","close":5972.8154},{"date":"2023-04-03","close":6014.7002},{"date":"2023-04-04","close":6014.7002},{"date":"2023-04-05","close":5997.9463},{"date":"2023-04-06","close":5989.5698},{"date":"2023-04-07","close":6014.7002},{"date":"2023-04-10","close":5981.1924},{"date":"2023-04-11","close":5997.9463},{"date":"2023-04-12","close":5997.9463},{"date":"2023-04-13","close":6006.3237},{"date":"2023-04-14","close":6023.0776},{"date":"2023-04-17","close":6073.3398},{"date":"2023-04-18","close":6098.4707},{"date":"2023-04-19","close":6173.8638},{"date":"2023-04-20","close":6148.7329},{"date":"2023-04-21","close":6073.3398},{"date":"2023-04-24","close":6023.0776},{"date":"2023-04-25","close":6006.3237},{"date":"2023-04-26","close":6006.3237},{"date":"2023-04-27","close":5981.1924},{"date":"2023-04-28","close":5930.9302},{"date":"2023-05-02","close":5956.0615},{"date":"2023-05-03","close":6014.7002},{"date":"2023-05-04","close":6014.7002},{"date":"2023-05-08","close":6064.9629},{"date":"2023-05-09","close":6039.832},{"date":"2023-05-10","close":6048.2085},{"date":"2023-05-11","close":6039.832},{"date":"2023-05-12","close":6023.0776},{"date":"2023-05-15","close":6048.2085},{"date":"2023-05-16","close":5997.9463},{"date":"2023-05-17","close":5997.9463},{"date":"2023-05-18","close":6090.0938},{"date":"2023-05-19","close":6131.979},{"date":"2023-05-22","close":6190.6177},{"date":"2023-05-23","close":6198.9951},{"date":"2023-05-24","close":6115.2251},{"date":"2023-05-25","close":6131.979},{"date":"2023-05-26","close":6165.4873},{"date":"2023-05-30","close":6274.3882},{"date":"2023-05-31","close":6190.6177},{"date":"2023-06-01","close":6240.8799},{"date":"2023-06-02","close":6198.9951},{"date":"2023-06-05","close":6198.9951},{"date":"2023-06-07","close":6148.7329},{"date":"2023-06-08","close":6140.3555},{"date":"2023-06-09","close":6173.8638},{"date":"2023-06-12","close":6173.8638},{"date":"2023-06-13","close":6131.979},{"date":"2023-06-14","close":6123.6016},{"date":"2023-06-15","close":6131.979},{"date":"2023-06-16","close":6131.979},{"date":"2023-06-19","close":6148.7329},{"date":"2023-06-20","close":6148.7329},{"date":"2023-06-21","close":6073.3398},{"date":"2023-06-22","close":6090.0938},{"date":"2023-06-23","close":6207.3721},{"date":"2023-06-26","close":6333.0273},{"date":"2023-06-27","close":6299.5195},{"date":"2023-06-28","close":6349.7812},{"date":"2023-06-29","close":6366.5352},{"date":"2023-06-30","close":6358.1587},{"date":"2023-07-03","close":6307.8965},{"date":"2023-07-04","close":6324.6504},{"date":"2023-07-05","close":6207.3721},{"date":"2023-07-06","close":6182.2407},{"date":"2023-07-07","close":6165.4873},{"date":"2023-07-10","close":6157.1099},{"date":"2023-07-11","close":6182.2407},{"date":"2023-07-12","close":6115.2251},{"date":"2023-07-13","close":6123.6016},{"date":"2023-07-14","close":6039.832},{"date":"2023-07-17","close":6157.1099},{"date":"2023-07-18","close":6098.4707},{"date":"2023-07-19","close":5872.291},{"date":"2023-07-20","close":5872.291},{"date":"2023-07-21","close":5805.2749},{"date":"2023-07-24","close":5721.5049},{"date":"2023-07-25","close":5637.7349},{"date":"2023-07-26","close":5445.063},{"date":"2023-07-27","close":5612.6035},{"date":"2023-07-28","close":5729.8818},{"date":"2023-07-31","close":5755.0127},{"date":"2023-08-01","close":5755.0127},{"date":"2023-08-02","close":5729.8818},{"date":"2023-08-03","close":5704.7505},{"date":"2023-08-04","close":5729.8818},{"date":"2023-08-07","close":5721.5049},{"date":"2023-08-08","close":5679.6201},{"date":"2023-08-09","close":5687.9966},{"date":"2023-08-10","close":5780.144},{"date":"2023-08-11","close":5771.7666},{"date":"2023-08-14","close":5771.7666},{"date":"2023-08-16","close":5629.3579},{"date":"2023-08-17","close":5671.2427},{"date":"2023-08-18","close":5646.1113},{"date":"2023-08-21","close":5637.7349},{"date":"2023-08-22","close":5629.3579},{"date":"2023-08-23","close":5595.8491},{"date":"2023-08-24","close":5637.7349},{"date":"2023-08-25","close":5595.8491},{"date":"2023-08-28","close":5629.3579},{"date":"2023-08-29","close":5671.2427},{"date":"2023-08-30","close":5671.2427},{"date":"2023-08-31","close":5620.981},{"date":"2023-09-01","close":5654.4883},{"date":"2023-09-04","close":5646.1113},{"date":"2023-09-05","close":5704.7505},{"date":"2023-09-06","close":5687.9966},{"date":"2023-09-07","close":5629.3579},{"date":"2023-09-08","close":5612.6035},{"date":"2023-09-11","close":5704.7505},{"date":"2023-09-12","close":5671.2427},{"date":"2023-09-13","close":5637.7349},{"date":"2023-09-14","close":5637.7349},{"date":"2023-09-15","close":5637.7349},{"date":"2023-09-18","close":5637.7349},{"date":"2023-09-19","close":5637.7349},{"date":"2023-09-20","close":5629.3579},{"date":"2023-09-21","close":5579.0957},{"date":"2023-09-22","close":5595.8491},{"date":"2023-09-25","close":5587.4731},{"date":"2023-09-26","close":5495.3252},{"date":"2023-09-27","close":5528.8335},{"date":"2023-10-04","close":5453.4404},{"date":"2023-10-05","close":5294.2769},{"date":"2023-10-06","close":5378.0474},{"date":"2023-10-10","close":5403.1782},{"date":"2023-10-11","close":5411.5547},{"date":"2023-10-12","close":5445.063},{"date":"2023-10-13","close":5461.8169},{"date":"2023-10-16","close":5436.686},{"date":"2023-10-17","close":5419.9321},{"date":"2023-10-18","close":5378.0474},{"date":"2023-10-19","close":5327.7852},{"date":"2023-10-20","close":5294.2769},{"date":"2023-10-23","close":5260.769},{"date":"2023-10-24","close":5269.146},{"date":"2023-10-25","close":5302.6538},{"date":"2023-10-26","close":5244.0146},{"date":"2023-10-27","close":5277.5229},{"date":"2023-10-30","close":5294.2769},{"date":"2023-10-31","close":5244.0146},{"date":"2023-11-01","close":5260.769},{"date":"2023-11-02","close":5302.6538},{"date":"2023-11-03","close":5394.8013},{"date":"2023-11-06","close":5419.9321},{"date":"2023-11-07","close":5403.1782},{"date":"2023-11-08","close":5394.8013},{"date":"2023-11-09","close":5445.063},{"date":"2023-11-10","close":5453.4404},{"date":"2023-11-13","close":5445.063},{"date":"2023-11-14","close":5495.3252},{"date":"2023-11-15","close":5553.9644},{"date":"2023-11-16","close":5620.981},{"date":"2023-11-17","close":5671.2427},{"date":"2023-11-20","close":5780.144},{"date":"2023-11-21","close":5796.8984},{"date":"2023-11-22","close":5863.9141},{"date":"2023-11-23","close":5863.9141},{"date":"2023-11-24","close":5897.4224},{"date":"2023-11-27","close":5872.291},{"date":"2023-11-28","close":5847.1606},{"date":"2023-11-29","close":5796.8984},{"date":"2023-11-30","close":5771.7666},{"date":"2023-12-01","close":5763.3901},{"date":"2023-12-04","close":5696.374},{"date":"2023-12-05","close":5763.3901},{"date":"2023-12-06","close":5788.521},{"date":"2023-12-07","close":5805.2749},{"date":"2023-12-08","close":5830.4062},{"date":"2023-12-11","close":5796.8984},{"date":"2023-12-12","close":5855.5371},{"date":"2023-12-13","close":5863.9141},{"date":"2023-12-14","close":5863.9141},{"date":"2023-12-15","close":5838.7832},{"date":"2023-12-18","close":5813.6523},{"date":"2023-12-19","close":5679.6201},{"date":"2023-12-20","close":5746.6362},{"date":"2023-12-21","close":5805.2749},{"date":"2023-12-22","close":5863.9141},{"date":"2023-12-26","close":5930.9302},{"date":"2023-12-27","close":6064.1099},{"date":"2023-12-28","close":6135.1387},{"date":"2024-01-02","close":6099.624},{"date":"2024-01-03","close":5930.9302},{"date":"2024-01-04","close":5806.6294},{"date":"2024-01-05","close":5735.6001},{"date":"2024-01-08","close":5735.6001},{"date":"2024-01-09","close":5726.7217},{"date":"2024-01-10","close":5771.1147},{"date":"2024-01-11","close":5833.2651},{"date":"2024-01-12","close":5771.1147},{"date":"2024-01-15","close":5788.8721},{"date":"2024-01-16","close":5717.8433},{"date":"2024-01-17","close":5664.5713},{"date":"2024-01-18","close":5717.8433},{"date":"2024-01-19","close":5717.8433},{"date":"2024-01-22","close":5682.3286},{"date":"2024-01-23","close":5700.0859},{"date":"2024-01-24","close":5620.1777},{"date":"2024-01-25","close":5620.1777},{"date":"2024-01-26","close":5584.6631},{"date":"2024-01-29","close":5575.7847},{"date":"2024-01-30","close":5673.4497},{"date":"2024-01-31","close":5717.8433},{"date":"2024-02-01","close":5806.6294},{"date":"2024-02-02","close":5753.3574},{"date":"2024-02-05","close":5779.9937},{"date":"2024-02-06","close":5753.3574},{"date":"2024-02-07","close":5753.3574},{"date":"2024-02-08","close":5744.479},{"date":"2024-02-13","close":5771.1147},{"date":"2024-02-14","close":5753.3574},{"date":"2024-02-15","close":5797.751},{"date":"2024-02-16","close":5779.9937},{"date":"2024-02-19","close":5824.3862},{"date":"2024-02-20","close":5788.8721},{"date":"2024-02-21","close":5859.9009},{"date":"2024-02-22","close":5788.8721},{"date":"2024-02-23","close":5797.751},{"date":"2024-02-26","close":5771.1147},{"date":"2024-02-27","close":5735.6001},{"date":"2024-02-28","close":5788.8721},{"date":"2024-02-29","close":5815.5078},{"date":"2024-03-04","close":5815.5078},{"date":"2024-03-05","close":5806.6294},{"date":"2024-03-06","close":5726.7217},{"date":"2024-03-07","close":5735.6001},{"date":"2024-03-08","close":5726.7217},{"date":"2024-03-11","close":5744.479},{"date":"2024-03-12","close":5726.7217},{"date":"2024-03-13","close":5762.2363},{"date":"2024-03-14","close":5753.3574},{"date":"2024-03-15","close":5744.479},{"date":"2024-03-18","close":5717.8433},{"date":"2024-03-19","close":5753.3574},{"date":"2024-03-20","close":5771.1147},{"date":"2024-03-21","close":5797.751},{"date":"2024-03-22","close":5735.6001},{"date":"2024-03-25","close":5726.7217},{"date":"2024-03-26","close":5788.8721},{"date":"2024-03-27","close":5797.751},{"date":"2024-03-28","close":5833.2651},{"date":"2024-03-29","close":5851.0225},{"date":"2024-04-01","close":5806.6294},{"date":"2024-04-02","close":5797.751},{"date":"2024-04-03","close":5744.479},{"date":"2024-04-04","close":5717.8433},{"date":"2024-04-05","close":5762.2363},{"date":"2024-04-08","close":5700.0859},{"date":"2024-04-09","close":5700.0859},{"date":"2024-04-11","close":5629.0566},{"date":"2024-04-12","close":5691.207},{"date":"2024-04-15","close":5691.207},{"date":"2024-04-16","close":5629.0566},{"date":"2024-04-17","close":5673.4497},{"date":"2024-04-18","close":5708.9644},{"date":"2024-04-19","close":5708.9644},{"date":"2024-04-22","close":5726.7217},{"date":"2024-04-23","close":5735.6001},{"date":"2024-04-24","close":5700.0859},{"date":"2024-04-25","close":5682.3286},{"date":"2024-04-26","close":5673.4497},{"date":"2024-04-29","close":5700.0859},{"date":"2024-04-30","close":5700.0859},{"date":"2024-05-02","close":5717.8433},{"date":"2024-05-03","close":5708.9644},{"date":"2024-05-07","close":5717.8433},{"date":"2024-05-08","close":5735.6001},{"date":"2024-05-09","close":5744.479},{"date":"2024-05-10","close":5779.9937},{"date":"2024-05-13","close":5851.0225},{"date":"2024-05-14","close":5842.1436},{"date":"2024-05-16","close":5851.0225},{"date":"2024-05-17","close":5806.6294},{"date":"2024-05-20","close":5797.751},{"date":"2024-05-21","close":5815.5078},{"date":"2024-05-22","close":5815.5078},{"date":"2024-05-23","close":5788.8721},{"date":"2024-05-24","close":5797.751},{"date":"2024-05-27","close":5851.0225},{"date":"2024-05-28","close":5851.0225},{"date":"2024-05-29","close":5806.6294},{"date":"2024-05-30","close":5797.751},{"date":"2024-05-31","close":5797.751},{"date":"2024-06-03","close":6161.7749},{"date":"2024-06-04","close":5922.0518},{"date":"2024-06-05","close":6072.9888},{"date":"2024-06-07","close":5913.1729},{"date":"2024-06-10","close":5895.4155},{"date":"2024-06-11","close":5913.1729},{"date":"2024-06-12","close":5886.5371},{"date":"2024-06-13","close":5868.7798},{"date":"2024-06-14","close":5859.9009},{"date":"2024-06-17","close":5877.6582},{"date":"2024-06-18","close":5957.5664},{"date":"2024-06-19","close":6010.8379},{"date":"2024-06-20","close":6055.2314},{"date":"2024-06-21","close":6064.1099},{"date":"2024-06-24","close":5948.6875},{"date":"2024-06-25","close":6117.3813},{"date":"2024-06-26","close":6010.8379},{"date":"2024-06-27","close":6028.5952},{"date":"2024-06-28","close":6090.7456},{"date":"2024-07-01","close":6028.5952},{"date":"2024-07-02","close":5913.1729},{"date":"2024-07-03","close":5851.0225},{"date":"2024-07-04","close":5895.4155},{"date":"2024-07-05","close":5806.6294},{"date":"2024-07-08","close":5842.1436},{"date":"2024-07-09","close":5851.0225},{"date":"2024-07-10","close":5842.1436},{"date":"2024-07-11","close":5833.2651},{"date":"2024-07-12","close":5930.9302},{"date":"2024-07-15","close":5948.6875},{"date":"2024-07-16","close":5957.5664},{"date":"2024-07-17","close":6028.5952},{"date":"2024-07-18","close":6028.5952},{"date":"2024-07-19","close":6010.8379},{"date":"2024-07-22","close":5913.1729},{"date":"2024-07-23","close":5948.6875},{"date":"2024-07-24","close":5895.4155},{"date":"2024-07-25","close":5842.1436},{"date":"2024-07-26","close":5815.5078},{"date":"2024-07-29","close":5922.0518},{"date":"2024-07-30","close":5859.9009},{"date":"2024-07-31","close":5904.2944},{"date":"2024-08-01","close":5948.6875},{"date":"2024-08-02","close":5904.2944},{"date":"2024-08-05","close":5620.1777},{"date":"2024-08-06","close":5691.207},{"date":"2024-08-07","close":5815.5078},{"date":"2024-08-08","close":5833.2651},{"date":"2024-08-09","close":5851.0225},{"date":"2024-08-12","close":5886.5371},{"date":"2024-08-13","close":5904.2944},{"date":"2024-08-14","close":5922.0518},{"date":"2024-08-16","close":5904.2944},{"date":"2024-08-19","close":5877.6582},{"date":"2024-08-20","close":5904.2944},{"date":"2024-08-21","close":5913.1729},{"date":"2024-08-22","close":5886.5371},{"date":"2024-08-23","close":5868.7798},{"date":"2024-08-26","close":5824.3862},{"date":"2024-08-27","close":5779.9937},{"date":"2024-08-28","close":5771.1147},{"date":"2024-08-29","close":5762.2363},{"date":"2024-08-30","close":5788.8721},{"date":"2024-09-02","close":5904.2944},{"date":"2024-09-03","close":5975.3237},{"date":"2024-09-04","close":5922.0518},{"date":"2024-09-05","close":5815.5078},{"date":"2024-09-06","close":5744.479},{"date":"2024-09-09","close":5753.3574},{"date":"2024-09-10","close":5717.8433},{"date":"2024-09-11","close":5717.8433},{"date":"2024-09-12","close":5744.479},{"date":"2024-09-13","close":5824.3862},{"date":"2024-09-19","close":5779.9937},{"date":"2024-09-20","close":5788.8721},{"date":"2024-09-23","close":5744.479},{"date":"2024-09-24","close":5779.9937},{"date":"2024-09-25","close":5735.6001},{"date":"2024-09-26","close":5753.3574},{"date":"2024-09-27","close":5788.8721},{"date":"2024-09-30","close":5735.6001},{"date":"2024-10-02","close":5726.7217},{"date":"2024-10-04","close":5691.207},{"date":"2024-10-07","close":5744.479},{"date":"2024-10-08","close":5691.207},{"date":"2024-10-10","close":5708.9644},{"date":"2024-10-11","close":5700.0859},{"date":"2024-10-14","close":5717.8433},{"date":"2024-10-15","close":5735.6001},{"date":"2024-10-16","close":5762.2363},{"date":"2024-10-17","close":5771.1147},{"date":"2024-10-18","close":5762.2363},{"date":"2024-10-21","close":5726.7217},{"date":"2024-10-22","close":5708.9644},{"date":"2024-10-23","close":5691.207},{"date":"2024-10-24","close":5691.207},{"date":"2024-10-25","close":5655.6924},{"date":"2024-10-28","close":5655.6924},{"date":"2024-10-29","close":5655.6924},{"date":"2024-10-30","close":5682.3286},{"date":"2024-10-31","close":5673.4497},{"date":"2024-11-01","close":5682.3286},{"date":"2024-11-04","close":5673.4497},{"date":"2024-11-05","close":5682.3286},{"date":"2024-11-06","close":5664.5713},{"date":"2024-11-07","close":5620.1777},{"date":"2024-11-08","close":5700.0859},{"date":"2024-11-11","close":5629.0566},{"date":"2024-11-12","close":5540.27},{"date":"2024-11-13","close":5469.2412},{"date":"2024-11-14","close":5513.6343},{"date":"2024-11-15","close":5531.3916},{"date":"2024-11-18","close":5549.1484},{"date":"2024-11-19","close":5531.3916},{"date":"2024-11-20","close":5566.9058},{"date":"2024-11-21","close":5575.7847},{"date":"2024-11-22","close":5566.9058},{"date":"2024-11-25","close":5620.1777},{"date":"2024-11-26","close":5620.1777},{"date":"2024-11-27","close":5637.9351},{"date":"2024-11-28","close":5735.6001},{"date":"2024-11-29","close":5646.814},{"date":"2024-12-02","close":5611.2993},{"date":"2024-12-03","close":5629.0566},{"date":"2024-12-04","close":5664.5713},{"date":"2024-12-05","close":5655.6924},{"date":"2024-12-06","close":5593.542},{"date":"2024-12-09","close":5486.9985},{"date":"2024-12-10","close":5540.27},{"date":"2024-12-11","close":5682.3286},{"date":"2024-12-12","close":5717.8433},{"date":"2024-12-13","close":5700.0859},{"date":"2024-12-16","close":5682.3286},{"date":"2024-12-17","close":5708.9644},{"date":"2024-12-18","close":5753.3574},{"date":"2024-12-19","close":5771.1147},{"date":"2024-12-20","close":5771.1147},{"date":"2024-12-23","close":5753.3574},{"date":"2024-12-24","close":5762.2363},{"date":"2024-12-26","close":5797.751},{"date":"2024-12-27","close":5882.8726},{"date":"2024-12-30","close":5863.9565},{"date":"2025-01-02","close":5826.1245},{"date":"2025-01-03","close":5854.4985},{"date":"2025-01-06","close":5835.5825},{"date":"2025-01-07","close":5854.4985},{"date":"2025-01-08","close":5835.5825},{"date":"2025-01-09","close":5807.209},{"date":"2025-01-10","close":5807.209},{"date":"2025-01-13","close":5788.293},{"date":"2025-01-14","close":5788.293},{"date":"2025-01-15","close":5759.9189},{"date":"2025-01-16","close":5788.293},{"date":"2025-01-17","close":5769.377},{"date":"2025-01-20","close":6005.8267},{"date":"2025-01-21","close":5854.4985},{"date":"2025-01-22","close":5854.4985},{"date":"2025-01-23","close":5958.5366},{"date":"2025-01-24","close":5920.7046},{"date":"2025-01-31","close":5788.293},{"date":"2025-02-03","close":5693.7129},{"date":"2025-02-04","close":5797.751},{"date":"2025-02-05","close":5778.835},{"date":"2025-02-06","close":5816.6665},{"date":"2025-02-07","close":5778.835},{"date":"2025-02-10","close":5769.377},{"date":"2025-02-11","close":5722.0869},{"date":"2025-02-12","close":5703.1709},{"date":"2025-02-13","close":5750.4609},{"date":"2025-02-14","close":5759.9189},{"date":"2025-02-17","close":5778.835},{"date":"2025-02-18","close":5769.377},{"date":"2025-02-19","close":5759.9189},{"date":"2025-02-20","close":5778.835},{"date":"2025-02-21","close":5845.0405},{"date":"2025-02-24","close":5807.209},{"date":"2025-02-25","close":5854.4985},{"date":"2025-02-26","close":5882.8726},{"date":"2025-02-27","close":5845.0405},{"date":"2025-02-28","close":5778.835},{"date":"2025-03-04","close":5769.377},{"date":"2025-03-05","close":6005.8267},{"date":"2025-03-06","close":5911.2466},{"date":"2025-03-07","close":5986.9106},{"date":"2025-03-10","close":5939.6206},{"date":"2025-03-11","close":5892.3306},{"date":"2025-03-12","close":5873.4146},{"date":"2025-03-13","close":5863.9565},{"date":"2025-03-14","close":5901.7886},{"date":"2025-03-17","close":5901.7886},{"date":"2025-03-18","close":5930.1626},{"date":"2025-03-19","close":5967.9946},{"date":"2025-03-20","close":5949.0786},{"date":"2025-03-21","close":5882.8726},{"date":"2025-03-24","close":5873.4146},{"date":"2025-03-25","close":5835.5825},{"date":"2025-03-26","close":5873.4146},{"date":"2025-03-27","close":5845.0405},{"date":"2025-03-28","close":5854.4985},{"date":"2025-03-31","close":5845.0405},{"date":"2025-04-01","close":5854.4985},{"date":"2025-04-02","close":5854.4985},{"date":"2025-04-03","close":5863.9565},{"date":"2025-04-04","close":5863.9565},{"date":"2025-04-07","close":5731.5449},{"date":"2025-04-08","close":5854.4985},{"date":"2025-04-09","close":5835.5825},{"date":"2025-04-10","close":5939.6206},{"date":"2025-04-11","close":5977.4526},{"date":"2025-04-14","close":6005.8267},{"date":"2025-04-15","close":6894.8779},{"date":"2025-04-16","close":6800.2983},{"date":"2025-04-17","close":6563.8481},{"date":"2025-04-18","close":6705.7183},{"date":"2025-04-21","close":6696.2603},{"date":"2025-04-22","close":6573.3062},{"date":"2025-04-23","close":6866.5044},{"date":"2025-04-24","close":6847.5884},{"date":"2025-04-25","close":6932.71},{"date":"2025-04-28","close":6809.7563},{"date":"2025-04-29","close":6809.7563},{"date":"2025-04-30","close":6781.3823},{"date":"2025-05-02","close":6951.626},{"date":"2025-05-07","close":6904.3359},{"date":"2025-05-08","close":6800.2983},{"date":"2025-05-09","close":6800.2983},{"date":"2025-05-12","close":6913.7939},{"date":"2025-05-13","close":6913.7939},{"date":"2025-05-14","close":6838.1304},{"date":"2025-05-15","close":6686.8022},{"date":"2025-05-16","close":6544.9321},{"date":"2025-05-19","close":6450.3525},{"date":"2025-05-20","close":6488.1846},{"date":"2025-05-21","close":6516.5581},{"date":"2025-05-22","close":6507.1006},{"date":"2025-05-23","close":6554.3901},{"date":"2025-05-26","close":6696.2603},{"date":"2025-05-27","close":6611.1382},{"date":"2025-05-28","close":6648.9702},{"date":"2025-05-29","close":6658.4282},{"date":"2025-05-30","close":6686.8022},{"date":"2025-06-02","close":6526.0161},{"date":"2025-06-04","close":6658.4282},{"date":"2025-06-05","close":6734.0923},{"date":"2025-06-09","close":6838.1304},{"date":"2025-06-10","close":6857.0464},{"date":"2025-06-11","close":6857.0464},{"date":"2025-06-12","close":6942.168},{"date":"2025-06-13","close":6847.5884},{"date":"2025-06-16","close":6923.252},{"date":"2025-06-17","close":6819.2144},{"date":"2025-06-18","close":6809.7563},{"date":"2025-06-19","close":6838.1304},{"date":"2025-06-20","close":6847.5884},{"date":"2025-06-23","close":6696.2603},{"date":"2025-06-24","close":6753.0083},{"date":"2025-06-25","close":6800.2983},{"date":"2025-06-26","close":6696.2603},{"date":"2025-06-27","close":6601.6802},{"date":"2025-06-30","close":6630.0542},{"date":"2025-07-01","close":6753.0083},{"date":"2025-07-02","close":6724.6343},{"date":"2025-07-03","close":6743.5503},{"date":"2025-07-04","close":6696.2603},{"date":"2025-07-07","close":6667.8862},{"date":"2025-07-08","close":6762.4663},{"date":"2025-07-09","close":6847.5884},{"date":"2025-07-10","close":6904.3359},{"date":"2025-07-11","close":6885.4199},{"date":"2025-07-14","close":6942.168},{"date":"2025-07-15","close":7008.374},{"date":"2025-07-16","close":7046.2061},{"date":"2025-07-17","close":7017.832},{"date":"2025-07-18","close":7027.29},{"date":"2025-07-21","close":7017.832},{"date":"2025-07-22","close":6923.252},{"date":"2025-07-23","close":6885.4199},{"date":"2025-07-24","close":6894.8779},{"date":"2025-07-25","close":6894.8779},{"date":"2025-07-28","close":6838.1304},{"date":"2025-07-29","close":6809.7563},{"date":"2025-07-30","close":6857.0464},{"date":"2025-07-31","close":6875.9619},{"date":"2025-08-01","close":6705.7183},{"date":"2025-08-04","close":6724.6343},{"date":"2025-08-05","close":6753.0083},{"date":"2025-08-06","close":6781.3823},{"date":"2025-08-07","close":6857.0464},{"date":"2025-08-08","close":6828.6724},{"date":"2025-08-11","close":6838.1304},{"date":"2025-08-12","close":6781.3823},{"date":"2025-08-13","close":6753.0083},{"date":"2025-08-14","close":6828.6724},{"date":"2025-08-18","close":6620.5962},{"date":"2025-08-19","close":6535.4741},{"date":"2025-08-20","close":6535.4741},{"date":"2025-08-21","close":6516.5581},{"date":"2025-08-22","close":6507.1006},{"date":"2025-08-25","close":6516.5581},{"date":"2025-08-26","close":6544.9321},{"date":"2025-08-27","close":6431.4365},{"date":"2025-08-28","close":6355.7725},{"date":"2025-08-29","close":6365.2305},{"date":"2025-09-01","close":6393.6045},{"date":"2025-09-02","close":6459.8105},{"date":"2025-09-03","close":6526.0161},{"date":"2025-09-04","close":6592.2222},{"date":"2025-09-05","close":6658.4282},{"date":"2025-09-08","close":6667.8862},{"date":"2025-09-09","close":6724.6343},{"date":"2025-09-10","close":6705.7183},{"date":"2025-09-11","close":6715.1763},{"date":"2025-09-12","close":6667.8862},{"date":"2025-09-15","close":6667.8862},{"date":"2025-09-16","close":6648.9702},{"date":"2025-09-17","close":6611.1382},{"date":"2025-09-18","close":6620.5962},{"date":"2025-09-19","close":6950.0},{"date":"2025-09-22","close":6573.3062},{"date":"2025-09-23","close":6630.0542},{"date":"2025-09-24","close":6563.8481},{"date":"2025-09-25","close":6544.9321},{"date":"2025-09-26","close":6507.1006},{"date":"2025-09-29","close":6478.7266},{"date":"2025-09-30","close":6421.9785},{"date":"2025-10-01","close":6393.6045},{"date":"2025-10-02","close":6431.4365},{"date":"2025-10-10","close":6355.7725},{"date":"2025-10-13","close":6317.9404},{"date":"2025-10-14","close":6365.2305},{"date":"2025-10-15","close":6478.7266},{"date":"2025-10-16","close":6459.8105},{"date":"2025-10-17","close":6431.4365},{"date":"2025-10-20","close":6516.5581},{"date":"2025-10-21","close":6526.0161},{"date":"2025-10-22","close":6554.3901},{"date":"2025-10-23","close":6554.3901},{"date":"2025-10-24","close":6478.7266},{"date":"2025-10-27","close":6478.7266},{"date":"2025-10-28","close":6431.4365},{"date":"2025-10-29","close":6355.7725},{"date":"2025-10-30","close":6336.8564},{"date":"2025-10-31","close":6336.8564},{"date":"2025-11-03","close":6308.4824},{"date":"2025-11-04","close":6308.4824},{"date":"2025-11-05","close":6289.5664},{"date":"2025-11-06","close":6317.9404},{"date":"2025-11-07","close":6374.6885},{"date":"2025-11-10","close":6526.0161},{"date":"2025-11-11","close":6554.3901},{"date":"2025-11-12","close":6667.8862},{"date":"2025-11-13","close":6667.8862},{"date":"2025-11-14","close":6734.0923},{"date":"2025-11-17","close":6781.3823},{"date":"2025-11-18","close":6715.1763},{"date":"2025-11-19","close":6753.0083},{"date":"2025-11-20","close":6847.5884},{"date":"2025-11-21","close":6809.7563},{"date":"2025-11-24","close":6857.0464},{"date":"2025-11-25","close":6762.4663},{"date":"2025-11-26","close":6847.5884},{"date":"2025-11-27","close":6828.6724},{"date":"2025-11-28","close":6790.8403},{"date":"2025-12-01","close":6800.2983},{"date":"2025-12-02","close":6847.5884},{"date":"2025-12-03","close":6828.6724},{"date":"2025-12-04","close":6894.8779},{"date":"2025-12-05","close":7065.1221},{"date":"2025-12-08","close":6998.916},{"date":"2025-12-09","close":6980.0},{"date":"2025-12-10","close":6904.3359},{"date":"2025-12-11","close":6904.3359},{"date":"2025-12-12","close":6998.916},{"date":"2025-12-15","close":7008.374},{"date":"2025-12-16","close":6913.7939},{"date":"2025-12-17","close":6970.542},{"date":"2025-12-18","close":6970.542},{"date":"2025-12-19","close":6989.458},{"date":"2025-12-22","close":6951.626},{"date":"2025-12-23","close":6923.252},{"date":"2025-12-24","close":6932.71},{"date":"2025-12-26","close":6980.0},{"date":"2025-12-29","close":7050.0},{"date":"2025-12-30","close":7060.0},{"date":"2026-01-02","close":7010.0},{"date":"2026-01-05","close":6910.0},{"date":"2026-01-06","close":6810.0},{"date":"2026-01-07","close":6770.0},{"date":"2026-01-08","close":6620.0},{"date":"2026-01-09","close":6610.0},{"date":"2026-01-12","close":6800.0},{"date":"2026-01-13","close":6700.0},{"date":"2026-01-14","close":6690.0},{"date":"2026-01-15","close":6680.0},{"date":"2026-01-16","close":6660.0},{"date":"2026-01-19","close":6620.0},{"date":"2026-01-20","close":6670.0},{"date":"2026-01-21","close":6670.0},{"date":"2026-01-22","close":6750.0},{"date":"2026-01-23","close":6780.0},{"date":"2026-01-26","close":6750.0},{"date":"2026-01-27","close":6720.0},{"date":"2026-01-28","close":6720.0},{"date":"2026-01-29","close":6730.0},{"date":"2026-01-30","close":6700.0},{"date":"2026-02-02","close":6650.0},{"date":"2026-02-03","close":6690.0},{"date":"2026-02-04","close":6830.0},{"date":"2026-02-05","close":6850.0},{"date":"2026-02-06","close":6800.0},{"date":"2026-02-09","close":6810.0},{"date":"2026-02-10","close":6900.0},{"date":"2026-02-11","close":6940.0},{"date":"2026-02-12","close":6990.0},{"date":"2026-02-13","close":6970.0},{"date":"2026-02-19","close":7010.0},{"date":"2026-02-20","close":7050.0},{"date":"2026-02-23","close":7160.0},{"date":"2026-02-24","close":7100.0},{"date":"2026-02-25","close":7110.0},{"date":"2026-02-26","close":7040.0},{"date":"2026-02-27","close":6970.0},{"date":"2026-03-03","close":6830.0},{"date":"2026-03-04","close":6450.0},{"date":"2026-03-05","close":6710.0},{"date":"2026-03-06","close":6720.0},{"date":"2026-03-09","close":6600.0},{"date":"2026-03-10","close":6620.0},{"date":"2026-03-11","close":6660.0},{"date":"2026-03-12","close":6680.0},{"date":"2026-03-13","close":6800.0},{"date":"2026-03-16","close":6680.0},{"date":"2026-03-17","close":6680.0},{"date":"2026-03-18","close":6750.0},{"date":"2026-03-19","close":6740.0},{"date":"2026-03-20","close":6850.0},{"date":"2026-03-23","close":6650.0},{"date":"2026-03-24","close":6810.0},{"date":"2026-03-25","close":6810.0},{"date":"2026-03-26","close":6730.0},{"date":"2026-03-27","close":6750.0},{"date":"2026-03-30","close":6740.0},{"date":"2026-03-31","close":6710.0},{"date":"2026-04-01","close":6820.0},{"date":"2026-04-02","close":6760.0},{"date":"2026-04-03","close":6900.0},{"date":"2026-04-06","close":6880.0},{"date":"2026-04-07","close":6750.0},{"date":"2026-04-08","close":6910.0},{"date":"2026-04-09","close":6980.0},{"date":"2026-04-10","close":7030.0},{"date":"2026-04-13","close":7070.0},{"date":"2026-04-14","close":7150.0},{"date":"2026-04-15","close":7150.0},{"date":"2026-04-16","close":7170.0},{"date":"2026-04-17","close":7200.0},{"date":"2026-04-20","close":7120.0},{"date":"2026-04-21","close":7120.0},{"date":"2026-04-22","close":7120.0},{"date":"2026-04-23","close":7160.0},{"date":"2026-04-24","close":7300.0},{"date":"2026-04-27","close":7320.0},{"date":"2026-04-28","close":7400.0},{"date":"2026-04-29","close":7360.0},{"date":"2026-04-30","close":7350.0},{"date":"2026-05-04","close":7300.0},{"date":"2026-05-06","close":7090.0},{"date":"2026-05-07","close":7170.0},{"date":"2026-05-08","close":7170.0},{"date":"2026-05-11","close":7030.0},{"date":"2026-05-12","close":6900.0},{"date":"2026-05-13","close":6870.0},{"date":"2026-05-14","close":6970.0},{"date":"2026-05-15","close":7000.0},{"date":"2026-05-18","close":6840.0},{"date":"2026-05-19","close":6840.0},{"date":"2026-05-20","close":6720.0},{"date":"2026-05-21","close":6830.0},{"date":"2026-05-22","close":6950.0},{"date":"2026-05-26","close":6850.0},{"date":"2026-05-27","close":6840.0},{"date":"2026-05-28","close":6700.0},{"date":"2026-05-29","close":6700.0},{"date":"2026-06-01","close":6570.0},{"date":"2026-06-02","close":6600.0},{"date":"2026-06-04","close":6580.0},{"date":"2026-06-05","close":6600.0},{"date":"2026-06-08","close":6520.0},{"date":"2026-06-09","close":6700.0},{"date":"2026-06-10","close":6650.0},{"date":"2026-06-11","close":6680.0},{"date":"2026-06-12","close":6750.0},{"date":"2026-06-15","close":6770.0},{"date":"2026-06-16","close":6800.0},{"date":"2026-06-17","close":6820.0},{"date":"2026-06-18","close":6640.0},{"date":"2026-06-19","close":6710.0},{"date":"2026-06-22","close":6490.0},{"date":"2026-06-23","close":6330.0},{"date":"2026-06-24","close":6370.0},{"date":"2026-06-25","close":6380.0},{"date":"2026-06-26","close":6150.0},{"date":"2026-06-29","close":6450.0},{"date":"2026-06-30","close":6570.0},{"date":"2026-07-01","close":6730.0},{"date":"2026-07-02","close":6690.0},{"date":"2026-07-03","close":6730.0},{"date":"2026-07-06","close":6620.0},{"date":"2026-07-07","close":6550.0},{"date":"2026-07-08","close":6590.0},{"date":"2026-07-09","close":6420.0},{"date":"2026-07-10","close":6600.0},{"date":"2026-07-13","close":6620.0},{"date":"2026-07-14","close":6570.0},{"date":"2026-07-15","close":6610.0},{"date":"2026-07-16","close":6560.0},{"date":"2026-07-20","close":6310.0},{"date":"2026-07-21","close":6490.0},{"date":"2026-07-22","close":6530.0},{"date":"2026-07-23","close":6630.0},{"date":"2026-07-24","close":6620.0},{"date":"2026-07-27","close":6660.0},{"date":"2026-07-28","close":6640.0},{"date":"2026-07-29","close":6400.0},{"date":"2026-07-30","close":6440.0},{"date":"2026-07-31","close":6540.0},{"date":"2026-08-03","close":6540.0},{"date":"2026-08-04","close":6540.0},{"date":"2026-08-05","close":6600.0},{"date":"2026-08-06","close":6600.0},{"date":"2026-08-07","close":6690.0},{"date":"2026-08-10","close":6730.0},{"date":"2026-08-11","close":6760.0},{"date":"2026-08-12","close":6700.0},{"date":"2026-08-13","close":6620.0},{"date":"2026-08-14","close":6760.0},{"date":"2026-08-18","close":6740.0},{"date":"2026-08-19","close":6770.0},{"date":"2026-08-20","close":6770.0},{"date":"2026-08-21","close":6710.0},{"date":"2026-08-24","close":6730.0},{"date":"2026-08-25","close":6810.0},{"date":"2026-08-26","close":6810.0},{"date":"2026-08-27","close":6660.0},{"date":"2026-08-28","close":6730.0},{"date":"2026-08-31","close":6730.0},{"date":"2026-09-01","close":6710.0},{"date":"2026-09-02","close":6670.0},{"date":"2026-09-03","close":6650.0},{"date":"2026-09-04","close":6660.0},{"date":"2026-09-07","close":6660.0},{"date":"2026-09-08","close":6660.0},{"date":"2026-09-09","close":6690.0},{"date":"2026-09-10","close":6720.0},{"date":"2026-09-11","close":6660.0},{"date":"2026-09-14","close":6660.0},{"date":"2026-09-15","close":6650.0},{"date":"2026-09-16","close":6650.0},{"date":"2026-09-17","close":6650.0},{"date":"2026-09-18","close":6600.0},{"date":"2026-09-21","close":6600.0},{"date":"2026-09-22","close":6580.0},{"date":"2026-09-23","close":6560.0},{"date":"2026-09-28","close":6550.0},{"date":"2026-09-29","close":6580.0},{"date":"2026-09-30","close":6600.0},{"date":"2026-10-01","close":6590.0},{"date":"2026-10-02","close":6600.0},{"date":"2026-10-06","close":6480.0},{"date":"2026-10-07","close":6480.0},{"date":"2026-10-08","close":6530.0},{"date":"2026-10-12","close":6440.0},{"date":"2026-10-13","close":6420.0},{"date":"2026-10-14","close":6480.0},{"date":"2026-10-15","close":6450.0},{"date":"2026-10-16","close":6460.0},{"date":"2026-10-19","close":6490.0},{"date":"2026-10-20","close":6510.0},{"date":"2026-10-21","close":6490.0},{"date":"2026-10-22","close":6460.0},{"date":"2026-10-23","close":6340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-245.0,"foreign_net":221.0,"institution_net":24.0},{"date":"2026-10-21","retail_net":428.0,"foreign_net":-336.0,"institution_net":-92.0},{"date":"2026-10-20","retail_net":934.0,"foreign_net":-1027.0,"institution_net":93.0},{"date":"2026-10-19","retail_net":-338.0,"foreign_net":218.0,"institution_net":120.0},{"date":"2026-10-16","retail_net":2017.0,"foreign_net":-2035.0,"institution_net":18.0},{"date":"2026-10-15","retail_net":1167.0,"foreign_net":-1533.0,"institution_net":366.0},{"date":"2026-10-14","retail_net":-815.0,"foreign_net":655.0,"institution_net":160.0},{"date":"2026-10-13","retail_net":-2004.0,"foreign_net":1881.0,"institution_net":123.0},{"date":"2026-10-12","retail_net":2816.0,"foreign_net":-2920.0,"institution_net":104.0},{"date":"2026-10-08","retail_net":126.0,"foreign_net":31.0,"institution_net":-157.0},{"date":"2026-10-07","retail_net":19661.0,"foreign_net":-19537.0,"institution_net":-124.0},{"date":"2026-10-06","retail_net":19096.0,"foreign_net":-19091.0,"institution_net":-5.0},{"date":"2026-10-02","retail_net":1535.0,"foreign_net":-1505.0,"institution_net":-30.0},{"date":"2026-10-01","retail_net":866.0,"foreign_net":-866.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4206.0,"foreign_net":-4212.0,"institution_net":6.0},{"date":"2026-09-29","retail_net":4092.0,"foreign_net":-4104.0,"institution_net":12.0},{"date":"2026-09-28","retail_net":-2092.0,"foreign_net":2109.0,"institution_net":-17.0},{"date":"2026-09-23","retail_net":1074.0,"foreign_net":-958.0,"institution_net":-116.0},{"date":"2026-09-22","retail_net":2199.0,"foreign_net":-115.0,"institution_net":-2084.0},{"date":"2026-09-21","retail_net":11049.0,"foreign_net":-4691.0,"institution_net":-6358.0},{"date":"2026-09-18","retail_net":9548.0,"foreign_net":-3608.0,"institution_net":-5940.0},{"date":"2026-09-17","retail_net":7901.0,"foreign_net":-3477.0,"institution_net":-4424.0},{"date":"2026-09-16","retail_net":1150.0,"foreign_net":-1137.0,"institution_net":-13.0},{"date":"2026-09-15","retail_net":4365.0,"foreign_net":-1211.0,"institution_net":-3154.0},{"date":"2026-09-14","retail_net":5058.0,"foreign_net":-2332.0,"institution_net":-2726.0},{"date":"2026-09-11","retail_net":2558.0,"foreign_net":-3138.0,"institution_net":580.0},{"date":"2026-09-10","retail_net":915.0,"foreign_net":-7.0,"institution_net":-908.0},{"date":"2026-09-09","retail_net":91.0,"foreign_net":-21.0,"institution_net":-70.0},{"date":"2026-09-08","retail_net":11855.0,"foreign_net":-2759.0,"institution_net":-9096.0},{"date":"2026-09-07","retail_net":-193.0,"foreign_net":286.0,"institution_net":-93.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-245.0,"foreign_net":221.0,"institution_net":24.0},"d3":{"retail_net":1117.0,"foreign_net":-1142.0,"institution_net":25.0},"d7":{"retail_net":3148.0,"foreign_net":-3837.0,"institution_net":689.0},"d14":{"retail_net":45244.0,"foreign_net":-45844.0,"institution_net":600.0},"d30":{"retail_net":109020.0,"foreign_net":-75219.0,"institution_net":-33801.0}},"analysis":"최근 5일 외국인 순매수 -2959.00, 기관 순매수 163.00. 30일 누적: 외국인 -7.52만, 기관 -3.38만.","foreign_flow":-2959.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":163.0},"insider_trades":[],"price_analysis":{"current":6440.0,"low_30d":6230.0,"support":6279.0,"high_30d":6720.0,"change_1d":-0.3,"change_7d":-1.5,"change_30d":-4.1,"resistance":6671.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.44,"per":8.25,"quarter":"2024-Q2"},{"pbr":0.42,"per":7.44,"quarter":"2024-Q3"},{"pbr":0.42,"per":9.32,"quarter":"2024-Q4"},{"pbr":0.43,"per":9.18,"quarter":"2025-Q1"},{"pbr":0.48,"per":10.52,"quarter":"2025-Q2"},{"pbr":0.46,"per":9.69,"quarter":"2025-Q3"},{"pbr":0.5,"per":9.41,"quarter":"2025-Q4"},{"pbr":0.48,"per":9.57,"quarter":"2026-Q1"},{"pbr":0.46,"per":8.53,"quarter":"2026-Q2"},{"pbr":0.4,"per":8.36,"quarter":"현재"}],"timeline":[{"close":6090.7456,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5735.6001,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5863.9565,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5845.0405,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6630.0542,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6421.9785,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7060.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6710.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6570.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.45,"pbr_5y_low":0.42,"per_5y_avg":9.1,"per_5y_low":7.44,"current_pbr":0.4,"current_per":8.36,"pbr_5y_high":0.5,"per_5y_high":10.52,"pbr_5y_median":0.46,"per_5y_median":9.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 8.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":19.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.23,"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":0.44,"per":8.25,"close":6090.7456,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.42,"per":7.44,"close":5735.6001,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":9.32,"close":5863.9565,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.43,"per":9.18,"close":5845.0405,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":10.52,"close":6630.0542,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":9.69,"close":6421.9785,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":9.41,"close":7060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":9.57,"close":6710.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":8.53,"close":6570.0,"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":"8.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":272.0,"pbr":null,"per":null,"roa":0.013521843189235558,"roe":0.016321137652290388,"revenue":111848769017.0,"market_cap":null,"net_income":5964228388.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19849037330599198,"total_assets":441081020134.0,"total_equity":365429697063.0,"profit_margin":0.053324041385681156,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7234873029.0,"operating_margin":0.06468442248032577},{"eps":121.42,"pbr":0.43,"per":9.61,"roa":0.006304201277665986,"roe":0.007702464040392424,"revenue":92083280711.0,"market_cap":163000000000.0,"net_income":2768516590.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17684324935280812,"total_assets":439154219236.0,"total_equity":359432588777.0,"profit_margin":0.030065355715212707,"dividend_yield":5.59,"fiscal_quarter":"Q1","operating_income":2513897567.0,"operating_margin":0.027300260672616296},{"eps":194.2,"pbr":null,"per":null,"roa":0.010164610480109035,"roe":0.012121908647689205,"revenue":103730231514.0,"market_cap":null,"net_income":4427873640.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1977352539431256,"total_assets":435616657290.0,"total_equity":365278585138.0,"profit_margin":0.04268643360159077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2128368251.0,"operating_margin":0.02051830233033601},{"eps":182.8,"pbr":null,"per":null,"roa":0.009726303599372524,"roe":0.011575827047884962,"revenue":101598394306.0,"market_cap":null,"net_income":4167940511.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16797892004669335,"total_assets":428522559307.0,"total_equity":360055527243.0,"profit_margin":0.04102368486697489,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3168277702.0,"operating_margin":0.031184328489066427},{"eps":202.87,"pbr":null,"per":null,"roa":0.010792482522397295,"roe":0.012997480065419922,"revenue":109966651229.0,"market_cap":null,"net_income":4625630217.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16726616823764187,"total_assets":428597424865.0,"total_equity":355886694476.0,"profit_margin":0.04206393634164014,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4253017207.0,"operating_margin":0.038675518072686474},{"eps":170.28,"pbr":null,"per":null,"roa":0.008935491507603564,"roe":0.011052756787511112,"revenue":91324731448.0,"market_cap":null,"net_income":3882425117.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1877291879994404,"total_assets":434494858363.0,"total_equity":351263055149.0,"profit_margin":0.04251230806203509,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3745896913.0,"operating_margin":0.041017332913077346},{"eps":106.51,"pbr":null,"per":null,"roa":0.005651577260370251,"roe":0.006821959656123263,"revenue":115789277307.0,"market_cap":null,"net_income":2428516550.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19714936286781673,"total_assets":429705980847.0,"total_equity":355985182032.0,"profit_margin":0.020973587593617227,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3150072043.0,"operating_margin":0.027205213783725406},{"eps":150.41,"pbr":null,"per":null,"roa":0.008197620085978725,"roe":0.009710128172386215,"revenue":96401828217.0,"market_cap":null,"net_income":3429368408.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18591782973924345,"total_assets":418337074911.0,"total_equity":353174370834.0,"profit_margin":0.03557368642719628,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4173738180.0,"operating_margin":0.04329521812184866},{"eps":209.65,"pbr":null,"per":null,"roa":0.01103034073232851,"roe":0.013298858028859875,"revenue":114045861213.0,"market_cap":null,"net_income":4780022976.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17362412346571754,"total_assets":433352250125.0,"total_equity":359431085408.0,"profit_margin":0.041913164801943105,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5279220288.0,"operating_margin":0.046290327696681254},{"eps":162.72,"pbr":null,"per":null,"roa":0.008541095321903207,"roe":0.010460945966322445,"revenue":93179932598.0,"market_cap":null,"net_income":3709985601.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17226088822417243,"total_assets":434368832237.0,"total_equity":354651062432.0,"profit_margin":0.0398152853040337,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2842879795.0,"operating_margin":0.030509571275017418},{"eps":247.79,"pbr":null,"per":null,"roa":0.013014392897106456,"roe":0.015713314102493374,"revenue":130360376722.0,"market_cap":null,"net_income":5649653400.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19911189517619382,"total_assets":434108102058.0,"total_equity":359545628831.0,"profit_margin":0.043338731768535525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8314473048.0,"operating_margin":0.06378067674452206},{"eps":117.69,"pbr":null,"per":null,"roa":0.006274824324047368,"roe":0.007583706552338498,"revenue":105628995285.0,"market_cap":null,"net_income":2683304600.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1596684295301162,"total_assets":427630234956.0,"total_equity":353824951095.0,"profit_margin":0.025403106341777792,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3806375366.0,"operating_margin":0.036035326812774576}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":737.85,"per":8.25,"date":"2024-06","close":6090.75,"source":"reported"},{"eps":737.85,"per":8.0,"date":"2024-07","close":5904.29,"source":"reported"},{"eps":737.85,"per":7.85,"date":"2024-08","close":5788.87,"source":"reported"},{"eps":770.57,"per":7.44,"date":"2024-09","close":5735.6,"source":"reported"},{"eps":770.57,"per":7.36,"date":"2024-10","close":5673.45,"source":"reported"},{"eps":770.57,"per":7.33,"date":"2024-11","close":5646.81,"source":"reported"},{"eps":629.29,"per":9.32,"date":"2024-12","close":5863.96,"source":"reported"},{"eps":629.29,"per":9.2,"date":"2025-01","close":5788.29,"source":"reported"},{"eps":629.29,"per":9.18,"date":"2025-02","close":5778.84,"source":"reported"},{"eps":636.85,"per":9.18,"date":"2025-03","close":5845.04,"source":"reported"},{"eps":636.85,"per":10.65,"date":"2025-04","close":6781.38,"source":"reported"},{"eps":636.85,"per":10.5,"date":"2025-05","close":6686.8,"source":"reported"},{"eps":630.07,"per":10.52,"date":"2025-06","close":6630.05,"source":"reported"},{"eps":630.07,"per":10.91,"date":"2025-07","close":6875.96,"source":"reported"},{"eps":630.07,"per":10.1,"date":"2025-08","close":6365.23,"source":"reported"},{"eps":662.46,"per":9.69,"date":"2025-09","close":6421.98,"source":"reported"},{"eps":662.46,"per":9.57,"date":"2025-10","close":6336.86,"source":"reported"},{"eps":662.46,"per":10.25,"date":"2025-11","close":6790.84,"source":"reported"},{"eps":750.15,"per":9.41,"date":"2025-12","close":7060.0,"source":"reported"},{"eps":750.15,"per":8.93,"date":"2026-01","close":6700.0,"source":"reported"},{"eps":750.15,"per":9.29,"date":"2026-02","close":6970.0,"source":"reported"},{"eps":701.29,"per":9.57,"date":"2026-03","close":6710.0,"source":"reported"},{"eps":701.29,"per":10.48,"date":"2026-04","close":7350.0,"source":"reported"},{"eps":701.29,"per":9.55,"date":"2026-05","close":6700.0,"source":"reported"},{"eps":770.42,"per":8.53,"date":"2026-06","close":6570.0,"source":"reported"},{"eps":770.42,"per":8.49,"date":"2026-07","close":6540.0,"source":"reported"},{"eps":770.42,"per":8.74,"date":"2026-08","close":6730.0,"source":"reported"},{"eps":770.42,"per":8.57,"date":"2026-09","close":6600.0,"source":"reported"},{"eps":770.42,"per":8.23,"date":"2026-10","close":6340.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.14,"std":1.01,"count":29,"current":8.23,"lower_1sd":8.14,"upper_1sd":10.15},"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":"한국주철관","phase":"above-fold","symbol_resolved":true}