{"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":"2026-10-23T09:46:04.495129+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-98.2,"direction":"higher_better","percentile":12}],"summary":"매출 -0.2%","percentile":31},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.4,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.3,"direction":"higher_better","percentile":37}],"summary":"RSI 53","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -97원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -97, PBR 0.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.14,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.1x","percentile":31}},"signals":[],"summary":"한일철강(002220)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 774.29억. 현재가 2,900원, 전일 대비 +0.5%, 30일 -7.3%. ROE 1.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.08만, 기관 순매도 4.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.14,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.52},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-32.04050006231637,"grade":"B","trend":"상승","atr_14":160.71428571428572,"rsi_14":53.374233128834355,"sma_20":2891.25,"sma_60":3048.25,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(-32.04)가 시그널선(-46.81)을 상회합니다(골든크로스). SMA20 2891, SMA60 3048 — 혼조세입니다. 볼린저밴드 2746~3037 (현재 위치 53%).","bb_lower":2745.652094795289,"bb_upper":3036.847905204711,"macd_signal":-46.814376459340245},"change_pct":-0.35,"chart_data":[{"date":"2024-10-23","open":1983,"high":1998,"low":1968,"close":1976,"volume":12134,"rsi_14":40.8,"sma_20":2012.25,"sma_60":2061.17,"sma_120":2214.58},{"date":"2024-10-24","open":1972,"high":1998,"low":1959,"close":1998,"volume":1017,"rsi_14":50.0,"sma_20":2013.3,"sma_60":2057.83,"sma_120":2211.21},{"date":"2024-10-25","open":1998,"high":2013,"low":1975,"close":2013,"volume":2929,"rsi_14":60.34,"sma_20":2015.1,"sma_60":2055.42,"sma_120":2208.29},{"date":"2024-10-28","open":2013,"high":2013,"low":1977,"close":1977,"volume":3238,"rsi_14":50.47,"sma_20":2013.8,"sma_60":2052.82,"sma_120":2204.91},{"date":"2024-10-29","open":1983,"high":1988,"low":1957,"close":1988,"volume":1390,"rsi_14":52.89,"sma_20":2012.3,"sma_60":2049.32,"sma_120":2201.66},{"date":"2024-10-30","open":1983,"high":1988,"low":1961,"close":1969,"volume":1271,"rsi_14":47.03,"sma_20":2007.85,"sma_60":2045.33,"sma_120":2198.42},{"date":"2024-10-31","open":1970,"high":2013,"low":1969,"close":1993,"volume":1648,"rsi_14":54.0,"sma_20":2007.1,"sma_60":2042.25,"sma_120":2195.25},{"date":"2024-11-01","open":1965,"high":1988,"low":1965,"close":1973,"volume":1752,"rsi_14":46.0,"sma_20":2005.85,"sma_60":2038.83,"sma_120":2191.96},{"date":"2024-11-04","open":1973,"high":2008,"low":1970,"close":2008,"volume":9045,"rsi_14":55.97,"sma_20":2007.45,"sma_60":2035.67,"sma_120":2188.83},{"date":"2024-11-05","open":2027,"high":2027,"low":1978,"close":2027,"volume":5113,"rsi_14":56.46,"sma_20":2010.1,"sma_60":2033.42,"sma_120":2185.71},{"date":"2024-11-06","open":2052,"high":2126,"low":2008,"close":2072,"volume":9368,"rsi_14":64.71,"sma_20":2015.0,"sma_60":2035.02,"sma_120":2183.21},{"date":"2024-11-07","open":2072,"high":2126,"low":2042,"close":2097,"volume":5300,"rsi_14":65.82,"sma_20":2020.75,"sma_60":2035.52,"sma_120":2180.96},{"date":"2024-11-08","open":2077,"high":2166,"low":2077,"close":2126,"volume":10817,"rsi_14":73.23,"sma_20":2028.5,"sma_60":2036.93,"sma_120":2178.88},{"date":"2024-11-11","open":2126,"high":2126,"low":2057,"close":2062,"volume":14207,"rsi_14":59.89,"sma_20":2032.0,"sma_60":2036.68,"sma_120":2175.83},{"date":"2024-11-12","open":2052,"high":2052,"low":2008,"close":2008,"volume":33978,"rsi_14":53.79,"sma_20":2033.6,"sma_60":2034.93,"sma_120":2172.21},{"date":"2024-11-13","open":2008,"high":2022,"low":1909,"close":1909,"volume":26224,"rsi_14":41.0,"sma_20":2029.35,"sma_60":2032.43,"sma_120":2168.04},{"date":"2024-11-14","open":1869,"high":1919,"low":1869,"close":1886,"volume":21870,"rsi_14":37.4,"sma_20":2024.45,"sma_60":2029.3,"sma_120":2163.39},{"date":"2024-11-15","open":1891,"high":1957,"low":1886,"close":1891,"volume":4998,"rsi_14":40.88,"sma_20":2019.05,"sma_60":2026.0,"sma_120":2158.74},{"date":"2024-11-18","open":1883,"high":1967,"low":1883,"close":1893,"volume":5363,"rsi_14":39.74,"sma_20":2014.8,"sma_60":2022.73,"sma_120":2154.48},{"date":"2024-11-19","open":1889,"high":1928,"low":1889,"close":1915,"volume":6871,"rsi_14":44.16,"sma_20":2011.1,"sma_60":2020.42,"sma_120":2150.03},{"date":"2024-11-20","open":1920,"high":1968,"low":1910,"close":1938,"volume":7322,"rsi_14":44.16,"sma_20":2009.2,"sma_60":2017.58,"sma_120":2146.32},{"date":"2024-11-21","open":1938,"high":1978,"low":1938,"close":1948,"volume":5464,"rsi_14":47.29,"sma_20":2006.7,"sma_60":2015.58,"sma_120":2142.7},{"date":"2024-11-22","open":1958,"high":2052,"low":1922,"close":2022,"volume":11377,"rsi_14":51.5,"sma_20":2007.2,"sma_60":2015.33,"sma_120":2139.66},{"date":"2024-11-25","open":2047,"high":2047,"low":1993,"close":2017,"volume":8738,"rsi_14":48.97,"sma_20":2009.25,"sma_60":2015.17,"sma_120":2136.82},{"date":"2024-11-26","open":2017,"high":2052,"low":1978,"close":2013,"volume":5884,"rsi_14":43.27,"sma_20":2010.5,"sma_60":2015.75,"sma_120":2133.99},{"date":"2024-11-27","open":2037,"high":2072,"low":2008,"close":2017,"volume":5372,"rsi_14":40.61,"sma_20":2012.95,"sma_60":2016.42,"sma_120":2131.07},{"date":"2024-11-28","open":2032,"high":2102,"low":2017,"close":2017,"volume":2193,"rsi_14":36.11,"sma_20":2014.2,"sma_60":2016.0,"sma_120":2127.91},{"date":"2024-11-29","open":2022,"high":2116,"low":1988,"close":2082,"volume":5516,"rsi_14":52.53,"sma_20":2019.7,"sma_60":2016.75,"sma_120":2125.28},{"date":"2024-12-02","open":2062,"high":2072,"low":1978,"close":1983,"volume":10191,"rsi_14":47.17,"sma_20":2018.45,"sma_60":2015.75,"sma_120":2121.28},{"date":"2024-12-03","open":1983,"high":2013,"low":1978,"close":1978,"volume":5169,"rsi_14":60.12,"sma_20":2015.95,"sma_60":2015.0,"sma_120":2117.57},{"date":"2024-12-04","open":1978,"high":1998,"low":1958,"close":1977,"volume":8696,"rsi_14":64.2,"sma_20":2011.15,"sma_60":2014.15,"sma_120":2113.82},{"date":"2024-12-05","open":1977,"high":1988,"low":1900,"close":1924,"volume":7798,"rsi_14":54.42,"sma_20":2002.4,"sma_60":2012.23,"sma_120":2109.57},{"date":"2024-12-06","open":1924,"high":1938,"low":1905,"close":1938,"volume":13970,"rsi_14":55.96,"sma_20":1992.9,"sma_60":2010.65,"sma_120":2105.53},{"date":"2024-12-09","open":1938,"high":1946,"low":1899,"close":1899,"volume":14170,"rsi_14":48.02,"sma_20":1984.65,"sma_60":2009.4,"sma_120":2101.36},{"date":"2024-12-10","open":1876,"high":1928,"low":1874,"close":1928,"volume":3848,"rsi_14":48.78,"sma_20":1980.65,"sma_60":2008.32,"sma_120":2097.11},{"date":"2024-12-11","open":1948,"high":2008,"low":1919,"close":2008,"volume":2230,"rsi_14":56.25,"sma_20":1985.65,"sma_60":2008.23,"sma_120":2093.82},{"date":"2024-12-12","open":2008,"high":2008,"low":1949,"close":1967,"volume":10238,"rsi_14":43.72,"sma_20":1989.75,"sma_60":2008.72,"sma_120":2090.1},{"date":"2024-12-13","open":1963,"high":1974,"low":1963,"close":1968,"volume":2165,"rsi_14":44.34,"sma_20":1993.65,"sma_60":2008.47,"sma_120":2086.52},{"date":"2024-12-16","open":1978,"high":1988,"low":1956,"close":1967,"volume":7540,"rsi_14":44.75,"sma_20":1997.4,"sma_60":2007.87,"sma_120":2082.93},{"date":"2024-12-17","open":1967,"high":1967,"low":1910,"close":1942,"volume":21719,"rsi_14":41.7,"sma_20":1998.8,"sma_60":2007.18,"sma_120":2079.29},{"date":"2024-12-18","open":1938,"high":1952,"low":1928,"close":1952,"volume":3436,"rsi_14":42.95,"sma_20":1999.5,"sma_60":2006.98,"sma_120":2076.66},{"date":"2024-12-19","open":1963,"high":1963,"low":1924,"close":1931,"volume":5354,"rsi_14":32.08,"sma_20":1998.65,"sma_60":2006.22,"sma_120":2073.64},{"date":"2024-12-20","open":1931,"high":1931,"low":1899,"close":1902,"volume":4949,"rsi_14":38.42,"sma_20":1992.55,"sma_60":2004.95,"sma_120":2070.21},{"date":"2024-12-23","open":1892,"high":1938,"low":1892,"close":1938,"volume":3951,"rsi_14":44.82,"sma_20":1988.55,"sma_60":2003.87,"sma_120":2067.08},{"date":"2024-12-24","open":1928,"high":1934,"low":1879,"close":1894,"volume":18385,"rsi_14":40.23,"sma_20":1982.55,"sma_60":2001.78,"sma_120":2063.79},{"date":"2024-12-26","open":1895,"high":1901,"low":1886,"close":1889,"volume":2188,"rsi_14":45.41,"sma_20":1976.05,"sma_60":1998.95,"sma_120":2060.54},{"date":"2024-12-27","open":1889,"high":1919,"low":1871,"close":1904,"volume":42015,"rsi_14":43.94,"sma_20":1969.8,"sma_60":1997.03,"sma_120":2057.42},{"date":"2024-12-30","open":1843,"high":1914,"low":1843,"close":1899,"volume":4326,"rsi_14":48.51,"sma_20":1960.05,"sma_60":1995.2,"sma_120":2054.46},{"date":"2025-01-02","open":1899,"high":1899,"low":1882,"close":1898,"volume":8128,"rsi_14":43.32,"sma_20":1955.25,"sma_60":1993.72,"sma_120":2051.45},{"date":"2025-01-03","open":1878,"high":1919,"low":1873,"close":1898,"volume":11520,"rsi_14":23.35,"sma_20":1950.7,"sma_60":1992.25,"sma_120":2048.28},{"date":"2025-01-06","open":1898,"high":1906,"low":1893,"close":1899,"volume":7187,"rsi_14":28.88,"sma_20":1946.25,"sma_60":1990.8,"sma_120":2045.61},{"date":"2025-01-07","open":1905,"high":1909,"low":1889,"close":1909,"volume":3025,"rsi_14":32.14,"sma_20":1945.0,"sma_60":1989.38,"sma_120":2043.07},{"date":"2025-01-08","open":1919,"high":1919,"low":1885,"close":1895,"volume":10375,"rsi_14":30.14,"sma_20":1942.3,"sma_60":1987.9,"sma_120":2040.37},{"date":"2025-01-09","open":1895,"high":1901,"low":1850,"close":1872,"volume":22191,"rsi_14":30.43,"sma_20":1940.45,"sma_60":1985.7,"sma_120":2037.52},{"date":"2025-01-10","open":1872,"high":1879,"low":1864,"close":1878,"volume":7085,"rsi_14":29.06,"sma_20":1937.4,"sma_60":1983.88,"sma_120":2034.63},{"date":"2025-01-13","open":1889,"high":1889,"low":1869,"close":1888,"volume":8811,"rsi_14":35.94,"sma_20":1930.85,"sma_60":1981.95,"sma_120":2031.33},{"date":"2025-01-14","open":1910,"high":2003,"low":1889,"close":1901,"volume":25580,"rsi_14":46.86,"sma_20":1927.0,"sma_60":1980.4,"sma_120":2028.52},{"date":"2025-01-15","open":1902,"high":1914,"low":1877,"close":1889,"volume":6806,"rsi_14":30.0,"sma_20":1922.5,"sma_60":1978.4,"sma_120":2025.43},{"date":"2025-01-16","open":1890,"high":1896,"low":1888,"close":1894,"volume":10424,"rsi_14":45.45,"sma_20":1918.3,"sma_60":1976.83,"sma_120":2022.77},{"date":"2025-01-17","open":1894,"high":1894,"low":1820,"close":1884,"volume":10507,"rsi_14":43.48,"sma_20":1914.85,"sma_60":1974.92,"sma_120":2019.81},{"date":"2025-01-20","open":1884,"high":1884,"low":1864,"close":1868,"volume":5790,"rsi_14":35.71,"sma_20":1910.1,"sma_60":1972.93,"sma_120":2017.05},{"date":"2025-01-21","open":1868,"high":1878,"low":1755,"close":1824,"volume":23327,"rsi_14":27.27,"sma_20":1904.2,"sma_60":1969.85,"sma_120":2013.84},{"date":"2025-01-22","open":1824,"high":1844,"low":1804,"close":1832,"volume":9567,"rsi_14":30.81,"sma_20":1900.2,"sma_60":1966.65,"sma_120":2011.03},{"date":"2025-01-23","open":1844,"high":1844,"low":1810,"close":1825,"volume":5747,"rsi_14":29.61,"sma_20":1894.0,"sma_60":1963.93,"sma_120":2008.38},{"date":"2025-01-24","open":1825,"high":1825,"low":1790,"close":1812,"volume":5810,"rsi_14":27.23,"sma_20":1889.4,"sma_60":1960.82,"sma_120":2005.07},{"date":"2025-01-31","open":1812,"high":1812,"low":1720,"close":1732,"volume":193443,"rsi_14":16.03,"sma_20":1881.0,"sma_60":1956.67,"sma_120":2001.0},{"date":"2025-02-03","open":1732,"high":1745,"low":1600,"close":1651,"volume":68517,"rsi_14":12.77,"sma_20":1868.3,"sma_60":1950.77,"sma_120":1996.51},{"date":"2025-02-04","open":1652,"high":1808,"low":1652,"close":1808,"volume":77035,"rsi_14":43.1,"sma_20":1863.75,"sma_60":1947.83,"sma_120":1993.33},{"date":"2025-02-05","open":1836,"high":1909,"low":1808,"close":1879,"volume":58552,"rsi_14":50.09,"sma_20":1862.8,"sma_60":1945.5,"sma_120":1990.58},{"date":"2025-02-06","open":1889,"high":1889,"low":1834,"close":1834,"volume":17243,"rsi_14":45.21,"sma_20":1859.6,"sma_60":1942.08,"sma_120":1987.75},{"date":"2025-02-07","open":1834,"high":1843,"low":1803,"close":1837,"volume":23511,"rsi_14":44.22,"sma_20":1856.5,"sma_60":1937.97,"sma_120":1986.49},{"date":"2025-02-10","open":1827,"high":1863,"low":1805,"close":1857,"volume":10749,"rsi_14":47.15,"sma_20":1853.9,"sma_60":1933.77,"sma_120":1984.64},{"date":"2025-02-11","open":1851,"high":1868,"low":1813,"close":1868,"volume":12332,"rsi_14":47.71,"sma_20":1852.55,"sma_60":1929.25,"sma_120":1983.09},{"date":"2025-02-12","open":1868,"high":1898,"low":1866,"close":1887,"volume":52957,"rsi_14":50.26,"sma_20":1853.3,"sma_60":1926.13,"sma_120":1981.41},{"date":"2025-02-13","open":1887,"high":1907,"low":1883,"close":1883,"volume":24021,"rsi_14":51.33,"sma_20":1853.55,"sma_60":1923.87,"sma_120":1979.4},{"date":"2025-02-14","open":1888,"high":1906,"low":1885,"close":1906,"volume":36516,"rsi_14":57.54,"sma_20":1854.45,"sma_60":1923.65,"sma_120":1978.04},{"date":"2025-02-17","open":1906,"high":1962,"low":1890,"close":1959,"volume":21973,"rsi_14":60.78,"sma_20":1857.35,"sma_60":1924.7,"sma_120":1977.0},{"date":"2025-02-18","open":1959,"high":1976,"low":1939,"close":1955,"volume":14159,"rsi_14":61.09,"sma_20":1860.65,"sma_60":1925.6,"sma_120":1975.8},{"date":"2025-02-19","open":1955,"high":1987,"low":1951,"close":1955,"volume":35585,"rsi_14":62.48,"sma_20":1863.7,"sma_60":1926.47,"sma_120":1974.6},{"date":"2025-02-20","open":1968,"high":2003,"low":1937,"close":1985,"volume":28835,"rsi_14":74.38,"sma_20":1868.8,"sma_60":1927.48,"sma_120":1973.95},{"date":"2025-02-21","open":1985,"high":2013,"low":1940,"close":1982,"volume":63090,"rsi_14":87.42,"sma_20":1874.55,"sma_60":1928.05,"sma_120":1972.82},{"date":"2025-02-24","open":1978,"high":1978,"low":1944,"close":1961,"volume":19177,"rsi_14":74.76,"sma_20":1881.4,"sma_60":1928.08,"sma_120":1971.83},{"date":"2025-02-25","open":1961,"high":1961,"low":1915,"close":1944,"volume":24641,"rsi_14":62.75,"sma_20":1887.0,"sma_60":1926.58,"sma_120":1970.96},{"date":"2025-02-26","open":1953,"high":1985,"low":1947,"close":1976,"volume":2093,"rsi_14":79.42,"sma_20":1894.6,"sma_60":1925.72,"sma_120":1970.44},{"date":"2025-02-27","open":1968,"high":1982,"low":1929,"close":1947,"volume":5927,"rsi_14":70.37,"sma_20":1901.35,"sma_60":1924.43,"sma_120":1970.09},{"date":"2025-02-28","open":1954,"high":1957,"low":1915,"close":1957,"volume":5099,"rsi_14":69.23,"sma_20":1912.65,"sma_60":1923.23,"sma_120":1969.83},{"date":"2025-03-04","open":1936,"high":1957,"low":1893,"close":1924,"volume":6148,"rsi_14":59.93,"sma_20":1926.35,"sma_60":1921.48,"sma_120":1968.74},{"date":"2025-03-05","open":1903,"high":1963,"low":1869,"close":1889,"volume":95384,"rsi_14":50.34,"sma_20":1930.4,"sma_60":1918.07,"sma_120":1967.41},{"date":"2025-03-06","open":1899,"high":1909,"low":1879,"close":1898,"volume":26735,"rsi_14":52.48,"sma_20":1931.35,"sma_60":1916.47,"sma_120":1966.11},{"date":"2025-03-07","open":1898,"high":1900,"low":1845,"close":1867,"volume":36663,"rsi_14":43.73,"sma_20":1933.0,"sma_60":1914.43,"sma_120":1964.72},{"date":"2025-03-10","open":1878,"high":1897,"low":1869,"close":1878,"volume":13373,"rsi_14":34.94,"sma_20":1935.05,"sma_60":1912.6,"sma_120":1963.38},{"date":"2025-03-11","open":1877,"high":1877,"low":1850,"close":1859,"volume":3352,"rsi_14":33.1,"sma_20":1935.15,"sma_60":1911.35,"sma_120":1961.79},{"date":"2025-03-12","open":1859,"high":1878,"low":1823,"close":1861,"volume":3809,"rsi_14":33.57,"sma_20":1934.8,"sma_60":1909.88,"sma_120":1960.27},{"date":"2025-03-13","open":1861,"high":1874,"low":1841,"close":1855,"volume":4811,"rsi_14":24.9,"sma_20":1933.2,"sma_60":1908.98,"sma_120":1959.19},{"date":"2025-03-14","open":1838,"high":1868,"low":1819,"close":1844,"volume":9189,"rsi_14":24.16,"sma_20":1931.25,"sma_60":1907.4,"sma_120":1957.86},{"date":"2025-03-17","open":1854,"high":1904,"low":1854,"close":1900,"volume":18857,"rsi_14":39.93,"sma_20":1930.95,"sma_60":1905.42,"sma_120":1956.83},{"date":"2025-03-18","open":1876,"high":1929,"low":1866,"close":1891,"volume":20129,"rsi_14":41.02,"sma_20":1927.55,"sma_60":1903.97,"sma_120":1956.34},{"date":"2025-03-19","open":1893,"high":1903,"low":1872,"close":1879,"volume":1878,"rsi_14":32.12,"sma_20":1923.75,"sma_60":1902.3,"sma_120":1955.38},{"date":"2025-03-20","open":1867,"high":1889,"low":1866,"close":1869,"volume":1010,"rsi_14":34.65,"sma_20":1919.45,"sma_60":1900.48,"sma_120":1954.17},{"date":"2025-03-21","open":1858,"high":1873,"low":1838,"close":1854,"volume":8827,"rsi_14":30.12,"sma_20":1912.85,"sma_60":1898.83,"sma_120":1953.01},{"date":"2025-03-24","open":1854,"high":1870,"low":1834,"close":1853,"volume":14389,"rsi_14":34.36,"sma_20":1906.35,"sma_60":1897.0,"sma_120":1951.99},{"date":"2025-03-25","open":1863,"high":1901,"low":1850,"close":1894,"volume":36355,"rsi_14":51.07,"sma_20":1903.0,"sma_60":1896.2,"sma_120":1951.21},{"date":"2025-03-26","open":1894,"high":1894,"low":1874,"close":1879,"volume":10886,"rsi_14":46.03,"sma_20":1899.75,"sma_60":1895.65,"sma_120":1950.3},{"date":"2025-03-27","open":1889,"high":1889,"low":1850,"close":1854,"volume":17408,"rsi_14":47.21,"sma_20":1893.6,"sma_60":1894.07,"sma_120":1948.97},{"date":"2025-03-28","open":1854,"high":1864,"low":1836,"close":1836,"volume":12550,"rsi_14":41.25,"sma_20":1888.05,"sma_60":1892.93,"sma_120":1947.36},{"date":"2025-03-31","open":1835,"high":1848,"low":1820,"close":1823,"volume":6110,"rsi_14":42.31,"sma_20":1881.35,"sma_60":1891.67,"sma_120":1945.31},{"date":"2025-04-01","open":1834,"high":1834,"low":1805,"close":1831,"volume":1983,"rsi_14":43.75,"sma_20":1876.7,"sma_60":1890.45,"sma_120":1943.74},{"date":"2025-04-02","open":1831,"high":1842,"low":1779,"close":1834,"volume":9464,"rsi_14":45.57,"sma_20":1873.95,"sma_60":1889.37,"sma_120":1942.28},{"date":"2025-04-03","open":1832,"high":1854,"low":1814,"close":1829,"volume":23798,"rsi_14":46.75,"sma_20":1870.5,"sma_60":1888.22,"sma_120":1940.97},{"date":"2025-04-04","open":1831,"high":1857,"low":1803,"close":1849,"volume":6925,"rsi_14":36.92,"sma_20":1869.6,"sma_60":1887.4,"sma_120":1939.83},{"date":"2025-04-07","open":1849,"high":1849,"low":1791,"close":1825,"volume":14204,"rsi_14":34.29,"sma_20":1866.95,"sma_60":1886.17,"sma_120":1938.48},{"date":"2025-04-08","open":1825,"high":1825,"low":1811,"close":1813,"volume":7965,"rsi_14":34.29,"sma_20":1864.65,"sma_60":1884.57,"sma_120":1936.97},{"date":"2025-04-09","open":1760,"high":1794,"low":1755,"close":1760,"volume":14918,"rsi_14":28.35,"sma_20":1859.55,"sma_60":1882.3,"sma_120":1935.1},{"date":"2025-04-10","open":1770,"high":1812,"low":1765,"close":1800,"volume":5799,"rsi_14":40.36,"sma_20":1856.8,"sma_60":1881.1,"sma_120":1933.4},{"date":"2025-04-11","open":1781,"high":1806,"low":1778,"close":1805,"volume":3738,"rsi_14":41.55,"sma_20":1854.85,"sma_60":1879.88,"sma_120":1931.88},{"date":"2025-04-14","open":1816,"high":1827,"low":1800,"close":1813,"volume":9327,"rsi_14":33.86,"sma_20":1850.5,"sma_60":1878.63,"sma_120":1930.29},{"date":"2025-04-15","open":1824,"high":1911,"low":1823,"close":1889,"volume":39821,"rsi_14":51.6,"sma_20":1850.4,"sma_60":1878.43,"sma_120":1929.42},{"date":"2025-04-16","open":1939,"high":2391,"low":1934,"close":1998,"volume":961664,"rsi_14":68.26,"sma_20":1856.4,"sma_60":1880.27,"sma_120":1929.33},{"date":"2025-04-17","open":2033,"high":2033,"low":1913,"close":1942,"volume":81455,"rsi_14":62.16,"sma_20":1860.05,"sma_60":1881.07,"sma_120":1928.95},{"date":"2025-04-18","open":1934,"high":1969,"low":1923,"close":1956,"volume":54230,"rsi_14":65.22,"sma_20":1865.15,"sma_60":1882.27,"sma_120":1928.59},{"date":"2025-04-21","open":1940,"high":1965,"low":1932,"close":1954,"volume":16088,"rsi_14":64.27,"sma_20":1870.2,"sma_60":1883.7,"sma_120":1928.32},{"date":"2025-04-22","open":1954,"high":1958,"low":1932,"close":1954,"volume":31479,"rsi_14":64.02,"sma_20":1873.2,"sma_60":1885.87,"sma_120":1927.86},{"date":"2025-04-23","open":1954,"high":2008,"low":1935,"close":1993,"volume":44032,"rsi_14":67.82,"sma_20":1878.95,"sma_60":1888.57,"sma_120":1927.61},{"date":"2025-04-24","open":2018,"high":2018,"low":1929,"close":1955,"volume":37524,"rsi_14":61.0,"sma_20":1884.0,"sma_60":1890.73,"sma_120":1927.33},{"date":"2025-04-25","open":1954,"high":1965,"low":1936,"close":1962,"volume":15620,"rsi_14":64.73,"sma_20":1890.3,"sma_60":1893.23,"sma_120":1927.03},{"date":"2025-04-28","open":1941,"high":1954,"low":1919,"close":1919,"volume":32660,"rsi_14":60.69,"sma_20":1895.1,"sma_60":1896.37,"sma_120":1926.52},{"date":"2025-04-29","open":1929,"high":1929,"low":1903,"close":1919,"volume":26626,"rsi_14":68.1,"sma_20":1899.5,"sma_60":1900.85,"sma_120":1925.81},{"date":"2025-04-30","open":1917,"high":1917,"low":1908,"close":1909,"volume":10697,"rsi_14":63.26,"sma_20":1903.25,"sma_60":1902.53,"sma_120":1925.18},{"date":"2025-05-02","open":1909,"high":1939,"low":1902,"close":1923,"volume":13642,"rsi_14":64.05,"sma_20":1907.95,"sma_60":1903.27,"sma_120":1924.38},{"date":"2025-05-07","open":1923,"high":1939,"low":1921,"close":1934,"volume":8751,"rsi_14":64.3,"sma_20":1912.2,"sma_60":1904.93,"sma_120":1923.51},{"date":"2025-05-08","open":1944,"high":1952,"low":1919,"close":1948,"volume":98261,"rsi_14":58.17,"sma_20":1918.35,"sma_60":1906.78,"sma_120":1922.38},{"date":"2025-05-09","open":1949,"high":1958,"low":1911,"close":1939,"volume":28345,"rsi_14":38.46,"sma_20":1924.65,"sma_60":1908.15,"sma_120":1920.96},{"date":"2025-05-12","open":1938,"high":1945,"low":1910,"close":1938,"volume":34185,"rsi_14":49.02,"sma_20":1933.6,"sma_60":1909.32,"sma_120":1919.28},{"date":"2025-05-13","open":1959,"high":1959,"low":1914,"close":1958,"volume":51943,"rsi_14":50.48,"sma_20":1941.5,"sma_60":1910.5,"sma_120":1918.32},{"date":"2025-05-14","open":1945,"high":1958,"low":1939,"close":1952,"volume":63514,"rsi_14":49.53,"sma_20":1948.85,"sma_60":1911.65,"sma_120":1917.76},{"date":"2025-05-15","open":1931,"high":1959,"low":1931,"close":1943,"volume":23901,"rsi_14":47.53,"sma_20":1955.35,"sma_60":1912.27,"sma_120":1917.96},{"date":"2025-05-16","open":1959,"high":2028,"low":1937,"close":1970,"volume":77097,"rsi_14":44.55,"sma_20":1959.45,"sma_60":1912.47,"sma_120":1918.58},{"date":"2025-05-19","open":1983,"high":1987,"low":1963,"close":1986,"volume":98347,"rsi_14":58.51,"sma_20":1958.85,"sma_60":1913.0,"sma_120":1919.3},{"date":"2025-05-20","open":2018,"high":2018,"low":1950,"close":1980,"volume":70190,"rsi_14":55.08,"sma_20":1960.8,"sma_60":1913.43,"sma_120":1919.95},{"date":"2025-05-21","open":1980,"high":1980,"low":1964,"close":1968,"volume":15890,"rsi_14":66.03,"sma_20":1961.45,"sma_60":1913.15,"sma_120":1920.32},{"date":"2025-05-22","open":1966,"high":1966,"low":1945,"close":1956,"volume":27922,"rsi_14":60.95,"sma_20":1961.55,"sma_60":1912.7,"sma_120":1920.38},{"date":"2025-05-23","open":1956,"high":1962,"low":1945,"close":1962,"volume":3886,"rsi_14":66.06,"sma_20":1961.95,"sma_60":1912.72,"sma_120":1920.4},{"date":"2025-05-26","open":1946,"high":1965,"low":1946,"close":1965,"volume":11763,"rsi_14":63.87,"sma_20":1960.55,"sma_60":1913.08,"sma_120":1919.83},{"date":"2025-05-27","open":1965,"high":1965,"low":1946,"close":1956,"volume":17389,"rsi_14":57.14,"sma_20":1960.6,"sma_60":1912.73,"sma_120":1919.22},{"date":"2025-05-28","open":1947,"high":2000,"low":1942,"close":1963,"volume":21966,"rsi_14":55.1,"sma_20":1960.65,"sma_60":1913.0,"sma_120":1918.72},{"date":"2025-05-29","open":1963,"high":2003,"low":1959,"close":1998,"volume":9683,"rsi_14":67.24,"sma_20":1964.65,"sma_60":1913.7,"sma_120":1918.47},{"date":"2025-05-30","open":1975,"high":2008,"low":1975,"close":1993,"volume":4579,"rsi_14":65.73,"sma_20":1968.4,"sma_60":1914.87,"sma_120":1918.17},{"date":"2025-06-02","open":1993,"high":2043,"low":1968,"close":2038,"volume":47015,"rsi_14":69.95,"sma_20":1974.9,"sma_60":1917.37,"sma_120":1917.72},{"date":"2025-06-04","open":2137,"high":2649,"low":2137,"close":2649,"volume":1244629,"rsi_14":93.23,"sma_20":2011.45,"sma_60":1929.97,"sma_120":1923.22},{"date":"2025-06-05","open":2814,"high":3042,"low":2505,"close":2684,"volume":2864113,"rsi_14":94.51,"sma_20":2049.2,"sma_60":1943.67,"sma_120":1929.05},{"date":"2025-06-09","open":2590,"high":2630,"low":2475,"close":2535,"volume":534252,"rsi_14":79.58,"sma_20":2078.75,"sma_60":1954.68,"sma_120":1933.64},{"date":"2025-06-10","open":2510,"high":2814,"low":2510,"close":2769,"volume":758662,"rsi_14":83.38,"sma_20":2120.5,"sma_60":1969.93,"sma_120":1940.64},{"date":"2025-06-11","open":2704,"high":2878,"low":2674,"close":2694,"volume":285947},{"date":"2025-06-12","open":2694,"high":2764,"low":2595,"close":2630,"volume":228952},{"date":"2025-06-13","open":2575,"high":2625,"low":2441,"close":2555,"volume":150361},{"date":"2025-06-16","open":2540,"high":2729,"low":2466,"close":2704,"volume":144534},{"date":"2025-06-17","open":2669,"high":2814,"low":2635,"close":2714,"volume":149782},{"date":"2025-06-18","open":2724,"high":2828,"low":2585,"close":2625,"volume":95130},{"date":"2025-06-19","open":2625,"high":2714,"low":2560,"close":2659,"volume":62540},{"date":"2025-06-20","open":2664,"high":2764,"low":2635,"close":2714,"volume":119633},{"date":"2025-06-23","open":2719,"high":2809,"low":2605,"close":2684,"volume":147531},{"date":"2025-06-24","open":2734,"high":2754,"low":2590,"close":2699,"volume":214624},{"date":"2025-06-25","open":2684,"high":2943,"low":2684,"close":2838,"volume":597990},{"date":"2025-06-26","open":2789,"high":2823,"low":2560,"close":2694,"volume":200416},{"date":"2025-06-27","open":2699,"high":2714,"low":2600,"close":2679,"volume":97250},{"date":"2025-06-30","open":2734,"high":2734,"low":2520,"close":2535,"volume":172052},{"date":"2025-07-01","open":2515,"high":2913,"low":2471,"close":2774,"volume":440115},{"date":"2025-07-02","open":2799,"high":3559,"low":2709,"close":3062,"volume":6214196},{"date":"2025-07-03","open":3032,"high":3579,"low":2883,"close":2948,"volume":4053383},{"date":"2025-07-04","open":2953,"high":3022,"low":2739,"close":2784,"volume":719083},{"date":"2025-07-07","open":2784,"high":2784,"low":2585,"close":2630,"volume":401474},{"date":"2025-07-08","open":2600,"high":2714,"low":2600,"close":2669,"volume":148552},{"date":"2025-07-09","open":2664,"high":2684,"low":2605,"close":2625,"volume":133473},{"date":"2025-07-10","open":2625,"high":2784,"low":2585,"close":2774,"volume":216940},{"date":"2025-07-11","open":2749,"high":2814,"low":2724,"close":2729,"volume":84353},{"date":"2025-07-14","open":2729,"high":3286,"low":2704,"close":3137,"volume":1565450},{"date":"2025-07-15","open":3102,"high":3231,"low":3037,"close":3181,"volume":403594},{"date":"2025-07-16","open":3251,"high":3251,"low":3102,"close":3102,"volume":215361},{"date":"2025-07-17","open":3072,"high":3087,"low":2978,"close":3032,"volume":163378},{"date":"2025-07-18","open":2997,"high":3027,"low":2804,"close":2878,"volume":129224},{"date":"2025-07-21","open":2838,"high":3042,"low":2838,"close":2983,"volume":117356},{"date":"2025-07-22","open":2983,"high":3052,"low":2878,"close":2943,"volume":158337},{"date":"2025-07-23","open":2943,"high":3082,"low":2908,"close":3027,"volume":143245},{"date":"2025-07-24","open":3092,"high":3157,"low":2878,"close":2908,"volume":168253},{"date":"2025-07-25","open":2883,"high":2992,"low":2784,"close":2799,"volume":80841},{"date":"2025-07-28","open":2784,"high":2963,"low":2744,"close":2749,"volume":192978},{"date":"2025-07-29","open":2749,"high":2784,"low":2659,"close":2759,"volume":124254},{"date":"2025-07-30","open":2833,"high":3112,"low":2709,"close":2963,"volume":486093},{"date":"2025-07-31","open":2938,"high":3082,"low":2863,"close":2948,"volume":104578},{"date":"2025-08-01","open":2992,"high":2992,"low":2823,"close":2848,"volume":100228},{"date":"2025-08-04","open":2873,"high":2958,"low":2734,"close":2784,"volume":51580},{"date":"2025-08-05","open":2804,"high":2858,"low":2774,"close":2818,"volume":17575},{"date":"2025-08-06","open":2823,"high":2873,"low":2769,"close":2799,"volume":60756},{"date":"2025-08-07","open":2809,"high":2833,"low":2759,"close":2789,"volume":25283},{"date":"2025-08-08","open":2809,"high":2903,"low":2779,"close":2828,"volume":65214},{"date":"2025-08-11","open":2794,"high":3057,"low":2794,"close":2953,"volume":156681},{"date":"2025-08-12","open":2923,"high":2987,"low":2838,"close":2838,"volume":54255},{"date":"2025-08-13","open":2838,"high":2923,"low":2809,"close":2838,"volume":43060},{"date":"2025-08-14","open":2769,"high":2883,"low":2769,"close":2828,"volume":36876},{"date":"2025-08-18","open":2828,"high":2828,"low":2714,"close":2719,"volume":59658},{"date":"2025-08-19","open":2689,"high":2794,"low":2689,"close":2779,"volume":46422},{"date":"2025-08-20","open":2779,"high":2818,"low":2689,"close":2809,"volume":45806},{"date":"2025-08-21","open":2809,"high":2913,"low":2749,"close":2749,"volume":37861},{"date":"2025-08-22","open":2714,"high":2883,"low":2714,"close":2789,"volume":49055},{"date":"2025-08-25","open":2774,"high":2918,"low":2774,"close":2858,"volume":50890},{"date":"2025-08-26","open":2863,"high":2973,"low":2828,"close":2888,"volume":57422},{"date":"2025-08-27","open":2888,"high":2978,"low":2853,"close":2888,"volume":47211},{"date":"2025-08-28","open":2893,"high":2978,"low":2838,"close":2858,"volume":58286},{"date":"2025-08-29","open":2908,"high":2943,"low":2809,"close":2818,"volume":37492},{"date":"2025-09-01","open":2814,"high":2883,"low":2784,"close":2883,"volume":50264},{"date":"2025-09-02","open":2848,"high":2928,"low":2848,"close":2888,"volume":21372},{"date":"2025-09-03","open":2918,"high":2983,"low":2814,"close":2893,"volume":129575},{"date":"2025-09-04","open":2893,"high":2928,"low":2694,"close":2754,"volume":160926},{"date":"2025-09-05","open":2754,"high":3112,"low":2739,"close":3097,"volume":323166},{"date":"2025-09-08","open":3097,"high":3201,"low":3037,"close":3037,"volume":155669},{"date":"2025-09-09","open":3037,"high":3241,"low":3017,"close":3201,"volume":238231},{"date":"2025-09-10","open":3216,"high":3286,"low":3161,"close":3201,"volume":141122},{"date":"2025-09-11","open":3211,"high":3221,"low":2973,"close":3186,"volume":66838},{"date":"2025-09-12","open":3236,"high":3236,"low":3057,"close":3072,"volume":55709},{"date":"2025-09-15","open":3072,"high":3181,"low":3057,"close":3181,"volume":87566},{"date":"2025-09-16","open":3181,"high":3211,"low":3092,"close":3166,"volume":51006},{"date":"2025-09-17","open":3142,"high":3211,"low":3102,"close":3127,"volume":81692},{"date":"2025-09-18","open":3125,"high":3371,"low":3125,"close":3256,"volume":137505},{"date":"2025-09-19","open":3240,"high":3275,"low":3155,"close":3205,"volume":86714},{"date":"2025-09-22","open":3161,"high":3231,"low":3132,"close":3147,"volume":47372},{"date":"2025-09-23","open":3147,"high":3375,"low":3142,"close":3375,"volume":101991},{"date":"2025-09-24","open":3345,"high":3350,"low":3241,"close":3281,"volume":56348},{"date":"2025-09-25","open":3330,"high":3534,"low":3261,"close":3465,"volume":203841},{"date":"2025-09-26","open":3470,"high":3480,"low":3330,"close":3450,"volume":128209},{"date":"2025-09-29","open":3450,"high":3450,"low":3296,"close":3330,"volume":62722},{"date":"2025-09-30","open":3330,"high":3400,"low":3281,"close":3291,"volume":55725},{"date":"2025-10-01","open":3196,"high":3509,"low":3171,"close":3355,"volume":112135},{"date":"2025-10-02","open":3321,"high":3867,"low":3321,"close":3564,"volume":441928},{"date":"2025-10-10","open":3778,"high":3972,"low":3410,"close":3972,"volume":392180},{"date":"2025-10-13","open":3872,"high":4394,"low":3872,"close":4260,"volume":402599},{"date":"2025-10-14","open":4245,"high":4409,"low":4076,"close":4225,"volume":186052},{"date":"2025-10-15","open":4255,"high":4310,"low":4101,"close":4245,"volume":68921},{"date":"2025-10-16","open":4240,"high":4364,"low":4106,"close":4151,"volume":125988},{"date":"2025-10-17","open":4111,"high":4285,"low":4111,"close":4230,"volume":64556},{"date":"2025-10-20","open":4230,"high":4240,"low":4066,"close":4071,"volume":101016},{"date":"2025-10-21","open":4071,"high":4071,"low":3897,"close":4016,"volume":179496},{"date":"2025-10-22","open":3997,"high":4126,"low":3937,"close":3997,"volume":50909},{"date":"2025-10-23","open":3987,"high":4285,"low":3987,"close":4156,"volume":143212},{"date":"2025-10-24","open":4156,"high":4742,"low":4146,"close":4379,"volume":344119},{"date":"2025-10-27","open":4369,"high":4434,"low":4210,"close":4305,"volume":140262},{"date":"2025-10-28","open":4315,"high":4454,"low":4260,"close":4310,"volume":81048},{"date":"2025-10-29","open":4310,"high":4354,"low":4011,"close":4081,"volume":243632},{"date":"2025-10-30","open":4081,"high":4111,"low":3977,"close":4041,"volume":68297},{"date":"2025-10-31","open":4041,"high":4041,"low":3828,"close":3872,"volume":132899},{"date":"2025-11-03","open":3833,"high":4424,"low":3833,"close":4190,"volume":327477,"rsi_14":48.94,"sma_20":4059.25,"sma_60":3361.0,"sma_120":2960.66},{"date":"2025-11-04","open":4181,"high":4369,"low":4141,"close":4235,"volume":112310,"rsi_14":49.7,"sma_20":4106.75,"sma_60":3385.33,"sma_120":2979.83},{"date":"2025-11-05","open":4235,"high":4359,"low":4096,"close":4255,"volume":56986,"rsi_14":53.27,"sma_20":4152.0,"sma_60":3409.42,"sma_120":2999.25},{"date":"2025-11-06","open":4245,"high":4315,"low":4136,"close":4136,"volume":51536,"rsi_14":47.11,"sma_20":4180.75,"sma_60":3431.83,"sma_120":3017.68},{"date":"2025-11-07","open":4091,"high":4275,"low":4091,"close":4245,"volume":116434,"rsi_14":55.49,"sma_20":4194.5,"sma_60":3456.25,"sma_120":3036.85},{"date":"2025-11-10","open":4245,"high":4519,"low":4245,"close":4424,"volume":93103,"rsi_14":61.92,"sma_20":4202.75,"sma_60":3483.0,"sma_120":3057.57},{"date":"2025-11-11","open":4429,"high":4598,"low":4305,"close":4399,"volume":97961,"rsi_14":61.74,"sma_20":4211.5,"sma_60":3507.25,"sma_120":3078.17},{"date":"2025-11-12","open":4399,"high":4727,"low":4275,"close":4404,"volume":270201,"rsi_14":57.96,"sma_20":4219.5,"sma_60":3533.5,"sma_120":3098.57},{"date":"2025-11-13","open":4384,"high":4449,"low":4345,"close":4414,"volume":46751,"rsi_14":51.29,"sma_20":4232.75,"sma_60":3559.92,"sma_120":3118.92},{"date":"2025-11-14","open":4399,"high":4519,"low":4275,"close":4275,"volume":68690,"rsi_14":48.94,"sma_20":4235.0,"sma_60":3584.17,"sma_120":3138.15},{"date":"2025-11-17","open":4359,"high":4618,"low":4305,"close":4558,"volume":155719,"rsi_14":57.35,"sma_20":4259.5,"sma_60":3615.0,"sma_120":3159.86},{"date":"2025-11-18","open":4558,"high":4573,"low":4325,"close":4350,"volume":132444,"rsi_14":58.04,"sma_20":4276.25,"sma_60":3641.33,"sma_120":3179.93},{"date":"2025-11-19","open":4419,"high":4419,"low":4126,"close":4235,"volume":85453,"rsi_14":55.56,"sma_20":4288.25,"sma_60":3665.25,"sma_120":3198.98},{"date":"2025-11-20","open":4295,"high":4404,"low":4126,"close":4230,"volume":75534,"rsi_14":61.32,"sma_20":4292.0,"sma_60":3690.08,"sma_120":3217.97},{"date":"2025-11-21","open":4195,"high":4220,"low":3987,"close":4036,"volume":66872,"rsi_14":44.71,"sma_20":4274.75,"sma_60":3711.0,"sma_120":3235.41},{"date":"2025-11-24","open":4121,"high":4255,"low":4066,"close":4171,"volume":55444,"rsi_14":47.91,"sma_20":4268.0,"sma_60":3733.0,"sma_120":3253.92},{"date":"2025-11-25","open":4166,"high":4255,"low":4141,"close":4176,"volume":28181,"rsi_14":47.4,"sma_20":4261.25,"sma_60":3754.58,"sma_120":3272.17},{"date":"2025-11-26","open":4210,"high":4210,"low":4036,"close":4171,"volume":40348,"rsi_14":51.23,"sma_20":4265.75,"sma_60":3776.08,"sma_120":3290.42},{"date":"2025-11-27","open":4171,"high":4245,"low":4096,"close":4171,"volume":15892,"rsi_14":47.15,"sma_20":4272.25,"sma_60":3798.08,"sma_120":3308.29},{"date":"2025-11-28","open":4161,"high":4374,"low":4116,"close":4345,"volume":98832,"rsi_14":46.95,"sma_20":4296.0,"sma_60":3823.67,"sma_120":3322.5},{"date":"2025-12-01","open":4325,"high":4394,"low":4245,"close":4285,"volume":90686,"rsi_14":45.72,"sma_20":4300.75,"sma_60":3847.17,"sma_120":3335.92},{"date":"2025-12-02","open":4280,"high":4414,"low":4245,"close":4245,"volume":71972,"rsi_14":44.2,"sma_20":4301.25,"sma_60":3869.92,"sma_120":3350.25},{"date":"2025-12-03","open":4275,"high":4275,"low":4176,"close":4235,"volume":38649,"rsi_14":43.48,"sma_20":4300.25,"sma_60":3892.42,"sma_120":3362.54},{"date":"2025-12-04","open":4275,"high":4275,"low":4146,"close":4245,"volume":38277,"rsi_14":48.8,"sma_20":4305.75,"sma_60":3917.42,"sma_120":3375.54},{"date":"2025-12-05","open":4220,"high":4340,"low":4195,"close":4295,"volume":74157,"rsi_14":36.95,"sma_20":4308.25,"sma_60":3937.5,"sma_120":3389.5},{"date":"2025-12-08","open":4290,"high":4434,"low":4275,"close":4404,"volume":94157,"rsi_14":53.01,"sma_20":4307.25,"sma_60":3960.42,"sma_120":3405.0},{"date":"2025-12-09","open":4404,"high":4603,"low":4220,"close":4553,"volume":206401,"rsi_14":66.84,"sma_20":4315.0,"sma_60":3983.08,"sma_120":3420.5},{"date":"2025-12-10","open":4553,"high":4916,"low":4533,"close":4862,"volume":249534,"rsi_14":75.3,"sma_20":4338.0,"sma_60":4010.92,"sma_120":3438.5},{"date":"2025-12-11","open":4852,"high":4852,"low":4598,"close":4797,"volume":149445,"rsi_14":84.0,"sma_20":4357.25,"sma_60":4037.92,"sma_120":3456.71},{"date":"2025-12-12","open":4762,"high":4981,"low":4628,"close":4742,"volume":115164,"rsi_14":77.51,"sma_20":4380.75,"sma_60":4065.92,"sma_120":3474.17},{"date":"2025-12-15","open":4712,"high":5428,"low":4648,"close":5259,"volume":786608,"rsi_14":84.94,"sma_20":4416.0,"sma_60":4100.75,"sma_120":3495.5},{"date":"2025-12-16","open":5160,"high":5349,"low":4812,"close":4906,"volume":272841,"rsi_14":69.37,"sma_20":4444.0,"sma_60":4129.92,"sma_120":3514.12},{"date":"2025-12-17","open":4931,"high":5130,"low":4752,"close":5001,"volume":138329,"rsi_14":70.82,"sma_20":4482.5,"sma_60":4161.33,"sma_120":3533.42},{"date":"2025-12-18","open":5001,"high":5239,"low":4921,"close":5070,"volume":82042,"rsi_14":69.21,"sma_20":4524.75,"sma_60":4192.33,"sma_120":3552.12},{"date":"2025-12-19","open":5100,"high":5160,"low":4916,"close":5040,"volume":60523,"rsi_14":70.32,"sma_20":4575.25,"sma_60":4223.42,"sma_120":3571.79},{"date":"2025-12-22","open":5040,"high":5289,"low":5021,"close":5259,"volume":83858,"rsi_14":74.88,"sma_20":4630.0,"sma_60":4258.83,"sma_120":3593.42},{"date":"2025-12-23","open":5269,"high":5468,"low":5150,"close":5200,"volume":102784,"rsi_14":73.1,"sma_20":4681.5,"sma_60":4289.42,"sma_120":3615.75},{"date":"2025-12-24","open":5279,"high":5458,"low":5180,"close":5249,"volume":106316,"rsi_14":73.6,"sma_20":4735.75,"sma_60":4322.42,"sma_120":3636.5},{"date":"2025-12-26","open":5249,"high":5299,"low":5070,"close":5120,"volume":65728,"rsi_14":68.69,"sma_20":4783.5,"sma_60":4350.17,"sma_120":3653.75},{"date":"2025-12-29","open":5150,"high":5300,"low":5070,"close":5070,"volume":49942,"rsi_14":64.61,"sma_20":4818.5,"sma_60":4376.83,"sma_120":3671.29},{"date":"2025-12-30","open":5040,"high":5130,"low":4870,"close":5070,"volume":83955,"rsi_14":62.01,"sma_20":4856.5,"sma_60":4405.5,"sma_120":3690.21},{"date":"2026-01-02","open":5070,"high":5250,"low":4975,"close":5020,"volume":65191,"rsi_14":53.65,"sma_20":4894.0,"sma_60":4434.0,"sma_120":3710.0},{"date":"2026-01-05","open":5000,"high":5300,"low":4970,"close":5060,"volume":64605,"rsi_14":56.7,"sma_20":4934.0,"sma_60":4462.08,"sma_120":3729.79},{"date":"2026-01-06","open":5120,"high":5120,"low":4930,"close":5000,"volume":45135,"rsi_14":56.53,"sma_20":4970.5,"sma_60":4485.67,"sma_120":3749.46},{"date":"2026-01-07","open":5000,"high":5070,"low":4680,"close":4725,"volume":155857,"rsi_14":31.35,"sma_20":4990.75,"sma_60":4497.83,"sma_120":3765.58},{"date":"2026-01-08","open":4700,"high":4870,"low":4640,"close":4655,"volume":64202,"rsi_14":38.62,"sma_20":5002.0,"sma_60":4504.0,"sma_120":3781.5},{"date":"2026-01-09","open":4635,"high":4730,"low":4585,"close":4700,"volume":38196,"rsi_14":36.02,"sma_20":5008.0,"sma_60":4511.5,"sma_120":3794.38},{"date":"2026-01-12","open":4720,"high":4950,"low":4690,"close":4710,"volume":61010,"rsi_14":32.59,"sma_20":4999.0,"sma_60":4518.83,"sma_120":3806.96},{"date":"2026-01-13","open":4710,"high":4775,"low":4575,"close":4595,"volume":53130,"rsi_14":30.29,"sma_20":4987.5,"sma_60":4525.83,"sma_120":3819.25},{"date":"2026-01-14","open":4595,"high":4595,"low":4460,"close":4490,"volume":64813,"rsi_14":13.3,"sma_20":4973.5,"sma_60":4529.75,"sma_120":3831.25},{"date":"2026-01-15","open":4490,"high":4490,"low":4080,"close":4355,"volume":101153,"rsi_14":12.45,"sma_20":4926.75,"sma_60":4534.08,"sma_120":3843.42},{"date":"2026-01-16","open":4355,"high":4785,"low":4295,"close":4475,"volume":89824,"rsi_14":93.36,"sma_20":2246.8,"sma_60":2013.32,"sma_120":1961.6},{"date":"2026-01-19","open":4550,"high":4550,"low":4305,"close":4455,"volume":69383,"rsi_14":19.11,"sma_20":4875.0,"sma_60":4548.58,"sma_120":3868.17},{"date":"2026-01-20","open":4475,"high":4580,"low":4410,"close":4500,"volume":61544,"rsi_14":23.85,"sma_20":4845.0,"sma_60":4553.92,"sma_120":3880.29},{"date":"2026-01-21","open":4500,"high":4750,"low":4440,"close":4665,"volume":59473,"rsi_14":33.86,"sma_20":4824.75,"sma_60":4558.25,"sma_120":3894.79},{"date":"2026-01-22","open":4720,"high":5050,"low":4580,"close":4775,"volume":136663,"rsi_14":40.68,"sma_20":4799.0,"sma_60":4565.67,"sma_120":3911.12},{"date":"2026-01-23","open":4800,"high":4970,"low":4760,"close":4870,"volume":99775,"rsi_14":43.07,"sma_20":4781.0,"sma_60":4574.58,"sma_120":3928.67},{"date":"2026-01-26","open":4870,"high":4950,"low":4665,"close":4760,"volume":260433,"rsi_14":41.55,"sma_20":4755.0,"sma_60":4585.5,"sma_120":3945.21},{"date":"2026-01-27","open":4740,"high":4905,"low":4650,"close":4740,"volume":63268,"rsi_14":50.64,"sma_20":4734.5,"sma_60":4596.75,"sma_120":3959.88},{"date":"2026-01-28","open":4755,"high":5090,"low":4755,"close":4910,"volume":147833,"rsi_14":60.08,"sma_20":4726.5,"sma_60":4613.67,"sma_120":3976.08},{"date":"2026-01-29","open":5050,"high":5050,"low":4740,"close":4795,"volume":58131,"rsi_14":53.56,"sma_20":4712.75,"sma_60":4623.33,"sma_120":3992.17},{"date":"2026-01-30","open":4790,"high":4790,"low":4485,"close":4550,"volume":179800,"rsi_14":44.9,"sma_20":4689.25,"sma_60":4628.17,"sma_120":4006.75},{"date":"2026-02-02","open":4520,"high":5090,"low":4480,"close":4745,"volume":444644,"rsi_14":54.55,"sma_20":4673.5,"sma_60":4635.92,"sma_120":4022.67},{"date":"2026-02-03","open":4750,"high":4900,"low":4720,"close":4850,"volume":83065,"rsi_14":60.91,"sma_20":4666.0,"sma_60":4647.42,"sma_120":4039.62},{"date":"2026-02-04","open":4675,"high":4900,"low":4675,"close":4830,"volume":72015,"rsi_14":94.45,"sma_20":2389.85,"sma_60":2062.72,"sma_120":1985.85},{"date":"2026-02-05","open":4845,"high":4950,"low":4750,"close":4845,"volume":74746,"rsi_14":94.86,"sma_20":2533.95,"sma_60":2112.55,"sma_120":2009.97},{"date":"2026-02-06","open":4800,"high":4800,"low":4520,"close":4650,"volume":139197,"rsi_14":89.4,"sma_20":2668.75,"sma_60":2158.2,"sma_120":2031.81},{"date":"2026-02-09","open":4765,"high":5420,"low":4685,"close":5260,"volume":606575,"rsi_14":91.01,"sma_20":2832.65,"sma_60":2214.17,"sma_120":2059.07},{"date":"2026-02-10","open":5260,"high":5700,"low":5110,"close":5410,"volume":282913,"rsi_14":91.55,"sma_20":3003.25,"sma_60":2272.83,"sma_120":2087.57},{"date":"2026-02-11","open":5410,"high":5520,"low":4750,"close":4975,"volume":444039,"rsi_14":82.83,"sma_20":3152.4,"sma_60":2324.42,"sma_120":2112.45},{"date":"2026-02-12","open":5020,"high":5020,"low":4765,"close":4905,"volume":111142,"rsi_14":81.43,"sma_20":3298.65,"sma_60":2375.08,"sma_120":2136.96},{"date":"2026-02-13","open":4900,"high":4900,"low":4715,"close":4730,"volume":80244,"rsi_14":78.53,"sma_20":3436.8,"sma_60":2422.85,"sma_120":2159.93},{"date":"2026-02-19","open":4730,"high":4730,"low":4305,"close":4455,"volume":389639,"rsi_14":74.03,"sma_20":3560.9,"sma_60":2465.35,"sma_120":2180.78},{"date":"2026-02-20","open":4455,"high":4480,"low":4335,"close":4435,"volume":152323,"rsi_14":70.07,"sma_20":3683.8,"sma_60":2507.77,"sma_120":2201.71},{"date":"2026-02-23","open":4435,"high":4435,"low":4085,"close":4250,"volume":368013,"rsi_14":67.0,"sma_20":3797.95,"sma_60":2547.52,"sma_120":2220.79},{"date":"2026-02-24","open":4250,"high":4400,"low":4240,"close":4250,"volume":146297,"rsi_14":69.27,"sma_20":3911.75,"sma_60":2587.57,"sma_120":2240.25},{"date":"2026-02-25","open":4270,"high":4270,"low":4160,"close":4160,"volume":95495,"rsi_14":37.53,"sma_20":4725.25,"sma_60":4729.25,"sma_120":4241.92},{"date":"2026-02-26","open":4180,"high":4185,"low":4000,"close":4055,"volume":119843,"rsi_14":42.16,"sma_20":4121.75,"sma_60":2663.22,"sma_120":2276.83},{"date":"2026-02-27","open":4050,"high":4300,"low":3975,"close":4245,"volume":247654,"rsi_14":38.37,"sma_20":4665.25,"sma_60":4727.75,"sma_120":4262.92},{"date":"2026-03-03","open":4240,"high":4400,"low":4080,"close":4130,"volume":133059,"rsi_14":36.33,"sma_20":4626.25,"sma_60":4723.75,"sma_120":4273.71},{"date":"2026-03-04","open":4100,"high":4105,"low":3750,"close":3785,"volume":292442,"rsi_14":34.36,"sma_20":4575.75,"sma_60":4715.0,"sma_120":4281.08},{"date":"2026-03-05","open":4000,"high":4250,"low":3950,"close":4070,"volume":71635,"rsi_14":25.61,"sma_20":4551.75,"sma_60":4711.67,"sma_120":4290.79},{"date":"2026-03-06","open":4070,"high":4145,"low":3940,"close":4025,"volume":126585,"rsi_14":20.34,"sma_20":4515.75,"sma_60":4707.75,"sma_120":4300.08},{"date":"2026-03-09","open":4020,"high":4020,"low":3600,"close":3770,"volume":244170,"rsi_14":22.04,"sma_20":4461.75,"sma_60":4699.42,"sma_120":4308.42},{"date":"2026-03-10","open":4000,"high":4000,"low":3750,"close":3900,"volume":95398,"rsi_14":27.31,"sma_20":4415.25,"sma_60":4692.42,"sma_120":4314.96},{"date":"2026-03-11","open":4085,"high":4120,"low":3885,"close":4000,"volume":126498,"rsi_14":32.94,"sma_20":4373.0,"sma_60":4685.25,"sma_120":4322.83},{"date":"2026-03-12","open":4000,"high":4065,"low":3930,"close":3980,"volume":50508,"rsi_14":37.4,"sma_20":4339.5,"sma_60":4675.25,"sma_120":4329.17},{"date":"2026-03-13","open":3815,"high":3975,"low":3810,"close":3885,"volume":65810,"rsi_14":35.97,"sma_20":4270.75,"sma_60":4658.5,"sma_120":4334.71},{"date":"2026-03-16","open":3885,"high":4140,"low":3885,"close":4035,"volume":146342,"rsi_14":44.42,"sma_20":4202.0,"sma_60":3054.7,"sma_120":2467.48},{"date":"2026-03-17","open":4045,"high":4105,"low":3980,"close":3985,"volume":55620,"rsi_14":43.29,"sma_20":4152.5,"sma_60":3088.57,"sma_120":2484.82},{"date":"2026-03-18","open":4000,"high":4100,"low":3855,"close":3945,"volume":108099,"rsi_14":44.42,"sma_20":4104.5,"sma_60":3121.53,"sma_120":2501.9},{"date":"2026-03-19","open":3930,"high":3930,"low":3835,"close":3835,"volume":50174,"rsi_14":44.3,"sma_20":4059.75,"sma_60":3152.7,"sma_120":2518.2},{"date":"2026-03-20","open":3840,"high":3925,"low":3810,"close":3915,"volume":54539,"rsi_14":40.93,"sma_20":4032.75,"sma_60":3185.2,"sma_120":2535.53},{"date":"2026-03-23","open":3880,"high":3885,"low":3650,"close":3700,"volume":199035,"rsi_14":38.8,"sma_20":3996.0,"sma_60":3213.45,"sma_120":2551.01},{"date":"2026-03-24","open":3755,"high":3820,"low":3630,"close":3725,"volume":71948,"rsi_14":48.12,"sma_20":3969.75,"sma_60":3242.77,"sma_120":2566.75},{"date":"2026-03-25","open":3850,"high":3850,"low":3695,"close":3785,"volume":52648,"rsi_14":39.64,"sma_20":3946.5,"sma_60":3272.97,"sma_120":2583.1},{"date":"2026-03-26","open":3785,"high":3825,"low":3675,"close":3725,"volume":93882,"rsi_14":39.21,"sma_20":3924.75,"sma_60":3302.88,"sma_120":2599.62},{"date":"2026-03-27","open":3690,"high":3735,"low":3595,"close":3710,"volume":59957,"rsi_14":47.39,"sma_20":3907.5,"sma_60":3332.55,"sma_120":2616.7},{"date":"2026-03-30","open":3650,"high":3710,"low":3500,"close":3645,"volume":75719,"rsi_14":38.25,"sma_20":3877.5,"sma_60":3361.3,"sma_120":2631.92},{"date":"2026-03-31","open":3615,"high":3960,"low":3600,"close":3835,"volume":117461,"rsi_14":42.98,"sma_20":3862.75,"sma_60":3392.98,"sma_120":2648.12},{"date":"2026-04-01","open":3910,"high":4135,"low":3810,"close":4115,"volume":180821,"rsi_14":54.7,"sma_20":3879.25,"sma_60":3429.15,"sma_120":2667.04},{"date":"2026-04-02","open":4095,"high":4165,"low":3950,"close":3955,"volume":76872,"rsi_14":52.33,"sma_20":3873.5,"sma_60":3462.42,"sma_120":2684.6},{"date":"2026-04-03","open":4260,"high":4260,"low":3935,"close":3960,"volume":80655,"rsi_14":47.23,"sma_20":3870.25,"sma_60":3495.92,"sma_120":2702.03},{"date":"2026-04-06","open":3965,"high":4055,"low":3830,"close":3870,"volume":62740,"rsi_14":45.88,"sma_20":3875.25,"sma_60":3527.93,"sma_120":2718.62},{"date":"2026-04-07","open":3870,"high":4115,"low":3870,"close":4005,"volume":94902,"rsi_14":52.01,"sma_20":3880.5,"sma_60":3561.87,"sma_120":2736.18},{"date":"2026-04-08","open":4010,"high":4285,"low":4010,"close":4270,"volume":123336,"rsi_14":63.22,"sma_20":3894.0,"sma_60":3600.32,"sma_120":2755.98},{"date":"2026-04-09","open":4260,"high":4380,"low":4100,"close":4155,"volume":239696,"rsi_14":57.14,"sma_20":3902.75,"sma_60":3637.0,"sma_120":2774.63},{"date":"2026-04-10","open":4195,"high":4330,"low":4155,"close":4200,"volume":125604,"rsi_14":66.56,"sma_20":3918.5,"sma_60":3673.97,"sma_120":2793.22},{"date":"2026-04-13","open":4200,"high":4330,"low":4090,"close":4195,"volume":72819,"rsi_14":65.77,"sma_20":3926.5,"sma_60":3710.58,"sma_120":2811.79},{"date":"2026-04-14","open":4270,"high":4340,"low":4190,"close":4230,"volume":87782,"rsi_14":65.19,"sma_20":3938.75,"sma_60":3747.88,"sma_120":2830.66},{"date":"2026-04-15","open":4370,"high":4470,"low":4245,"close":4395,"volume":129677,"rsi_14":71.34,"sma_20":3961.25,"sma_60":3788.13,"sma_120":2850.64},{"date":"2026-04-16","open":4400,"high":4620,"low":4400,"close":4585,"volume":185170,"rsi_14":75.07,"sma_20":3998.75,"sma_60":3831.77,"sma_120":2872.23},{"date":"2026-04-17","open":4595,"high":4960,"low":4545,"close":4820,"volume":282074,"rsi_14":80.68,"sma_20":4044.0,"sma_60":3879.22,"sma_120":2895.97},{"date":"2026-04-20","open":4820,"high":4895,"low":4660,"close":4660,"volume":140115,"rsi_14":71.88,"sma_20":4092.0,"sma_60":3923.93,"sma_120":2918.51},{"date":"2026-04-21","open":4660,"high":4790,"low":4590,"close":4610,"volume":67585,"rsi_14":64.95,"sma_20":4136.25,"sma_60":3967.98,"sma_120":2940.36},{"date":"2026-04-22","open":4610,"high":4720,"low":4535,"close":4695,"volume":60266,"rsi_14":73.42,"sma_20":4181.75,"sma_60":4013.33,"sma_120":2963.17},{"date":"2026-04-23","open":4695,"high":4880,"low":4640,"close":4720,"volume":89844,"rsi_14":73.75,"sma_20":4231.5,"sma_60":4058.5,"sma_120":2986.1},{"date":"2026-04-24","open":4795,"high":5490,"low":4730,"close":5400,"volume":603013,"rsi_14":84.93,"sma_20":4316.0,"sma_60":4115.08,"sma_120":3014.97},{"date":"2026-04-27","open":5410,"high":5490,"low":5050,"close":5470,"volume":267117,"rsi_14":84.47,"sma_20":4407.25,"sma_60":4172.08,"sma_120":3044.72},{"date":"2026-04-28","open":5470,"high":5700,"low":5170,"close":5200,"volume":491349,"rsi_14":71.83,"sma_20":4475.5,"sma_60":4321.5,"sma_120":4467.58},{"date":"2026-04-29","open":5280,"high":5360,"low":4900,"close":5200,"volume":174747,"rsi_14":75.93,"sma_20":4529.75,"sma_60":4330.08,"sma_120":4463.42},{"date":"2026-04-30","open":5260,"high":5320,"low":5100,"close":5230,"volume":128010,"rsi_14":73.26,"sma_20":4691.75,"sma_60":4171.0,"sma_120":4317.75},{"date":"2026-05-04","open":5250,"high":5900,"low":5250,"close":5740,"volume":402408,"rsi_14":80.84,"sma_20":4682.5,"sma_60":4356.17,"sma_120":4496.04},{"date":"2026-05-06","open":5930,"high":5940,"low":5420,"close":5540,"volume":254668,"rsi_14":74.53,"sma_20":4766.0,"sma_60":4367.67,"sma_120":4507.54},{"date":"2026-05-07","open":5540,"high":5990,"low":5450,"close":5630,"volume":243684,"rsi_14":73.8,"sma_20":4847.25,"sma_60":4381.0,"sma_120":4518.88},{"date":"2026-05-08","open":5630,"high":5770,"low":5040,"close":5260,"volume":461022,"rsi_14":62.16,"sma_20":4896.75,"sma_60":4387.92,"sma_120":4525.62},{"date":"2026-05-11","open":5260,"high":5260,"low":4750,"close":4830,"volume":300998,"rsi_14":50.17,"sma_20":4930.5,"sma_60":4390.92,"sma_120":4529.0},{"date":"2026-05-12","open":4925,"high":4965,"low":4560,"close":4705,"volume":155422,"rsi_14":50.77,"sma_20":4955.75,"sma_60":4381.67,"sma_120":4531.29},{"date":"2026-05-13","open":4700,"high":4745,"low":4300,"close":4705,"volume":248773,"rsi_14":51.65,"sma_20":4981.25,"sma_60":4369.92,"sma_120":4533.5},{"date":"2026-05-14","open":4720,"high":4980,"low":4625,"close":4780,"volume":222096,"rsi_14":51.48,"sma_20":5008.75,"sma_60":4366.67,"sma_120":4537.5},{"date":"2026-05-15","open":4800,"high":4900,"low":4500,"close":4730,"volume":181651,"rsi_14":50.17,"sma_20":5025.5,"sma_60":4363.75,"sma_120":4538.71},{"date":"2026-05-18","open":4800,"high":4800,"low":4500,"close":4610,"volume":161818,"rsi_14":33.12,"sma_20":5026.75,"sma_60":4361.75,"sma_120":4540.67},{"date":"2026-05-19","open":4610,"high":4650,"low":4425,"close":4650,"volume":168382,"rsi_14":32.25,"sma_20":5018.25,"sma_60":4365.0,"sma_120":4543.92},{"date":"2026-05-20","open":4775,"high":4775,"low":4310,"close":4550,"volume":122429,"rsi_14":34.81,"sma_20":5012.75,"sma_60":4366.92,"sma_120":4546.38},{"date":"2026-05-21","open":4600,"high":4900,"low":4435,"close":4550,"volume":119640,"rsi_14":34.81,"sma_20":5009.75,"sma_60":4371.92,"sma_120":4550.46},{"date":"2026-05-22","open":4550,"high":4675,"low":4415,"close":4550,"volume":145743,"rsi_14":33.89,"sma_20":5002.5,"sma_60":4376.92,"sma_120":4553.42},{"date":"2026-05-26","open":4625,"high":4745,"low":4460,"close":4700,"volume":275635,"rsi_14":20.29,"sma_20":5001.5,"sma_60":4385.92,"sma_120":4557.58},{"date":"2026-05-27","open":4710,"high":5340,"low":4700,"close":5180,"volume":694539,"rsi_14":41.13,"sma_20":4990.5,"sma_60":4404.67,"sma_120":4565.79},{"date":"2026-05-28","open":5090,"high":5240,"low":4905,"close":5090,"volume":251916,"rsi_14":36.7,"sma_20":4971.5,"sma_60":4418.75,"sma_120":4573.25},{"date":"2026-05-29","open":5380,"high":5380,"low":4950,"close":4975,"volume":180995,"rsi_14":41.97,"sma_20":4960.25,"sma_60":4432.83,"sma_120":4578.29},{"date":"2026-06-01","open":4980,"high":5530,"low":4810,"close":5420,"volume":456771,"rsi_14":66.48,"sma_20":4971.25,"sma_60":4460.08,"sma_120":4587.54},{"date":"2026-06-02","open":5530,"high":5710,"low":5260,"close":5550,"volume":494724,"rsi_14":73.54,"sma_20":4987.25,"sma_60":4484.75,"sma_120":4598.21},{"date":"2026-06-04","open":5400,"high":5890,"low":4500,"close":4675,"volume":809821,"rsi_14":49.44,"sma_20":4934.0,"sma_60":4495.58,"sma_120":4601.67},{"date":"2026-06-05","open":4610,"high":4975,"low":4570,"close":4805,"volume":270241,"rsi_14":50.46,"sma_20":4897.25,"sma_60":4512.83,"sma_120":4606.12},{"date":"2026-06-08","open":4740,"high":5630,"low":4560,"close":5270,"volume":1103714,"rsi_14":58.6,"sma_20":4879.25,"sma_60":4535.67,"sma_120":4614.04},{"date":"2026-06-09","open":5270,"high":5890,"low":5120,"close":5680,"volume":584594,"rsi_14":65.6,"sma_20":4900.25,"sma_60":4563.67,"sma_120":4624.46},{"date":"2026-06-10","open":5690,"high":6470,"low":5570,"close":5870,"volume":860891,"rsi_14":67.04,"sma_20":4952.25,"sma_60":4595.17,"sma_120":4635.21},{"date":"2026-06-11","open":5740,"high":5850,"low":5630,"close":5740,"volume":239823,"rsi_14":66.48,"sma_20":5004.0,"sma_60":4626.08,"sma_120":4642.29},{"date":"2026-06-12","open":5740,"high":6150,"low":5690,"close":5900,"volume":243019,"rsi_14":67.9,"sma_20":5063.75,"sma_60":4657.17,"sma_120":4651.25},{"date":"2026-06-15","open":6090,"high":6100,"low":5490,"close":5650,"volume":355097,"rsi_14":63.68,"sma_20":5107.25,"sma_60":4684.92,"sma_120":4658.58},{"date":"2026-06-16","open":5540,"high":5550,"low":5150,"close":5380,"volume":224831,"rsi_14":58.21,"sma_20":5139.75,"sma_60":4708.83,"sma_120":4659.33},{"date":"2026-06-17","open":5280,"high":5640,"low":4880,"close":5090,"volume":355780,"rsi_14":56.58,"sma_20":5368.75,"sma_60":4891.75,"sma_120":4671.29},{"date":"2026-06-18","open":5240,"high":5470,"low":4995,"close":5010,"volume":325970,"rsi_14":48.98,"sma_20":5181.75,"sma_60":4748.0,"sma_120":4660.46},{"date":"2026-06-19","open":5010,"high":5300,"low":4965,"close":5090,"volume":200587,"rsi_14":51.47,"sma_20":5208.75,"sma_60":4771.17,"sma_120":4660.38},{"date":"2026-06-22","open":5090,"high":5310,"low":4965,"close":5080,"volume":165442,"rsi_14":45.1,"sma_20":5235.25,"sma_60":4793.75,"sma_120":4660.46},{"date":"2026-06-23","open":5070,"high":5150,"low":4670,"close":4690,"volume":255237,"rsi_14":38.47,"sma_20":5242.25,"sma_60":4808.83,"sma_120":4655.46},{"date":"2026-06-24","open":4680,"high":4850,"low":4365,"close":4560,"volume":216441,"rsi_14":48.07,"sma_20":5235.25,"sma_60":4822.75,"sma_120":4649.88},{"date":"2026-06-25","open":4600,"high":4795,"low":4540,"close":4665,"volume":134624,"rsi_14":47.64,"sma_20":5209.5,"sma_60":4838.67,"sma_120":4644.75},{"date":"2026-06-26","open":4665,"high":4765,"low":4110,"close":4330,"volume":254964,"rsi_14":33.39,"sma_20":5171.5,"sma_60":4850.08,"sma_120":4637.92},{"date":"2026-06-29","open":4290,"high":4440,"low":4115,"close":4250,"volume":145766,"rsi_14":21.4,"sma_20":5135.25,"sma_60":4857.0,"sma_120":4631.08},{"date":"2026-06-30","open":4250,"high":4400,"low":3950,"close":4205,"volume":221530,"rsi_14":14.65,"sma_20":5074.5,"sma_60":4858.5,"sma_120":4623.88},{"date":"2026-07-01","open":4100,"high":4665,"low":3967,"close":4360,"volume":248070,"rsi_14":21.01,"sma_20":5015.0,"sma_60":4865.25,"sma_120":4618.38},{"date":"2026-07-02","open":4360,"high":4395,"low":4150,"close":4220,"volume":192207,"rsi_14":14.41,"sma_20":4992.25,"sma_60":4869.58,"sma_120":4611.38},{"date":"2026-07-03","open":4220,"high":4285,"low":4040,"close":4260,"volume":109363,"rsi_14":17.67,"sma_20":4965.0,"sma_60":4876.08,"sma_120":4605.21},{"date":"2026-07-06","open":4350,"high":4770,"low":4280,"close":4385,"volume":327090,"rsi_14":25.19,"sma_20":4920.75,"sma_60":4882.42,"sma_120":4602.38},{"date":"2026-07-07","open":4230,"high":4330,"low":3685,"close":3920,"volume":420649,"rsi_14":23.17,"sma_20":4832.75,"sma_60":4876.58,"sma_120":4596.25},{"date":"2026-07-08","open":3910,"high":4155,"low":3660,"close":3950,"volume":413020,"rsi_14":25.12,"sma_20":4736.75,"sma_60":4873.17,"sma_120":4590.0},{"date":"2026-07-09","open":3950,"high":4255,"low":3880,"close":4215,"volume":115989,"rsi_14":31.1,"sma_20":4660.5,"sma_60":4873.42,"sma_120":4585.88},{"date":"2026-07-10","open":4370,"high":4370,"low":4150,"close":4345,"volume":65064,"rsi_14":34.91,"sma_20":4582.75,"sma_60":4875.92,"sma_120":4583.79},{"date":"2026-07-13","open":4400,"high":4595,"low":4325,"close":4445,"volume":146317,"rsi_14":44.29,"sma_20":4522.5,"sma_60":4879.5,"sma_120":4583.42},{"date":"2026-07-14","open":4445,"high":4495,"low":4200,"close":4395,"volume":270820,"rsi_14":46.0,"sma_20":4473.25,"sma_60":4879.5,"sma_120":4583.75},{"date":"2026-07-15","open":4455,"high":4490,"low":4225,"close":4345,"volume":145167,"rsi_14":42.04,"sma_20":4436.0,"sma_60":4875.5,"sma_120":4582.67},{"date":"2026-07-16","open":4345,"high":4385,"low":4110,"close":4200,"volume":88608,"rsi_14":46.43,"sma_20":4395.5,"sma_60":4865.17,"sma_120":4580.54},{"date":"2026-07-20","open":4060,"high":4240,"low":3990,"close":4000,"volume":104346,"rsi_14":43.56,"sma_20":4341.0,"sma_60":4854.17,"sma_120":4576.38},{"date":"2026-07-21","open":4005,"high":4080,"low":3810,"close":3980,"volume":122359,"rsi_14":44.13,"sma_20":4286.0,"sma_60":4843.67,"sma_120":4570.67},{"date":"2026-07-22","open":4150,"high":4150,"low":3420,"close":3600,"volume":540741,"rsi_14":32.24,"sma_20":4231.5,"sma_60":4825.42,"sma_120":4560.88},{"date":"2026-07-23","open":3505,"high":3610,"low":3265,"close":3430,"volume":462420,"rsi_14":31.8,"sma_20":4175.0,"sma_60":4803.92,"sma_120":4548.88},{"date":"2026-07-24","open":3430,"high":3465,"low":2970,"close":3020,"volume":600699,"rsi_14":25.59,"sma_20":4092.75,"sma_60":4764.25,"sma_120":4534.38},{"date":"2026-07-27","open":3105,"high":3105,"low":2920,"close":3010,"volume":178549,"rsi_14":21.65,"sma_20":4026.75,"sma_60":4723.25,"sma_120":4519.96},{"date":"2026-07-28","open":2960,"high":2960,"low":2585,"close":2635,"volume":524704,"rsi_14":22.48,"sma_20":3946.0,"sma_60":4680.5,"sma_120":4501.0},{"date":"2026-07-29","open":2655,"high":2680,"low":2330,"close":2555,"volume":370389,"rsi_14":20.75,"sma_20":3863.5,"sma_60":4636.42,"sma_120":4482.33},{"date":"2026-07-30","open":2505,"high":2665,"low":2470,"close":2550,"volume":209612,"rsi_14":10.82,"sma_20":3773.0,"sma_60":4591.75,"sma_120":4465.67},{"date":"2026-07-31","open":2565,"high":2900,"low":2565,"close":2880,"volume":217964,"rsi_14":18.49,"sma_20":3706.0,"sma_60":4544.08,"sma_120":4450.12},{"date":"2026-08-03","open":3000,"high":3490,"low":2910,"close":3405,"volume":784170,"rsi_14":31.09,"sma_20":3663.25,"sma_60":4508.5,"sma_120":4438.08},{"date":"2026-08-04","open":3450,"high":3620,"low":3380,"close":3545,"volume":202462,"rsi_14":35.04,"sma_20":3621.25,"sma_60":4473.75,"sma_120":4427.38},{"date":"2026-08-05","open":3645,"high":3995,"low":3620,"close":3835,"volume":361555,"rsi_14":41.72,"sma_20":3617.0,"sma_60":4450.0,"sma_120":4418.96},{"date":"2026-08-06","open":3900,"high":4030,"low":3730,"close":3885,"volume":217788,"rsi_14":44.72,"sma_20":3613.75,"sma_60":4434.25,"sma_120":4412.58},{"date":"2026-08-07","open":3980,"high":4120,"low":3755,"close":4080,"volume":258061,"rsi_14":51.34,"sma_20":3607.0,"sma_60":4423.83,"sma_120":4402.75},{"date":"2026-08-10","open":4145,"high":4285,"low":3725,"close":3855,"volume":581111,"rsi_14":48.04,"sma_20":3582.5,"sma_60":4409.67,"sma_120":4389.79},{"date":"2026-08-11","open":3825,"high":3855,"low":3510,"close":3580,"volume":433174,"rsi_14":49.68,"sma_20":3539.25,"sma_60":4389.67,"sma_120":4378.17},{"date":"2026-08-12","open":3590,"high":3655,"low":3530,"close":3570,"volume":190506,"rsi_14":52.4,"sma_20":3498.0,"sma_60":4370.33,"sma_120":4367.04},{"date":"2026-08-13","open":3580,"high":3775,"low":3455,"close":3605,"volume":354016,"rsi_14":61.49,"sma_20":3461.0,"sma_60":4353.58,"sma_120":4357.67},{"date":"2026-08-14","open":3605,"high":3685,"low":3180,"close":3320,"volume":614094,"rsi_14":55.5,"sma_20":3417.0,"sma_60":4331.42,"sma_120":4348.21},{"date":"2026-08-18","open":3470,"high":3610,"low":3140,"close":3215,"volume":1050491,"rsi_14":61.37,"sma_20":3377.75,"sma_60":4309.17,"sma_120":4338.04},{"date":"2026-08-19","open":3100,"high":3135,"low":2900,"close":2900,"volume":410063,"rsi_14":56.19,"sma_20":3323.75,"sma_60":4281.67,"sma_120":4326.79},{"date":"2026-08-20","open":2930,"high":2980,"low":2825,"close":2870,"volume":271485,"rsi_14":55.69,"sma_20":3287.25,"sma_60":4253.67,"sma_120":4315.29},{"date":"2026-08-21","open":2860,"high":2860,"low":2745,"close":2760,"volume":223635,"rsi_14":47.68,"sma_20":3253.75,"sma_60":4221.33,"sma_120":4303.62},{"date":"2026-08-24","open":2785,"high":2885,"low":2705,"close":2800,"volume":174699,"rsi_14":35.63,"sma_20":3242.75,"sma_60":4181.67,"sma_120":4293.17},{"date":"2026-08-25","open":2800,"high":2870,"low":2685,"close":2865,"volume":90784,"rsi_14":33.25,"sma_20":3235.5,"sma_60":4144.58,"sma_120":4281.67},{"date":"2026-08-26","open":2900,"high":2955,"low":2850,"close":2930,"volume":122742,"rsi_14":24.93,"sma_20":3250.25,"sma_60":4110.5,"sma_120":4271.67},{"date":"2026-08-27","open":2945,"high":2960,"low":2860,"close":2885,"volume":70229,"rsi_14":22.22,"sma_20":3266.75,"sma_60":4068.25,"sma_120":4264.17},{"date":"2026-08-28","open":2915,"high":2985,"low":2885,"close":2930,"volume":89328,"rsi_14":15.15,"sma_20":3285.75,"sma_60":4024.58,"sma_120":4254.67},{"date":"2026-08-31","open":2900,"high":2990,"low":2820,"close":2985,"volume":87307,"rsi_14":20.61,"sma_20":3291.0,"sma_60":3996.42,"sma_120":4246.0},{"date":"2026-09-01","open":2995,"high":3025,"low":2930,"close":3020,"volume":63222,"rsi_14":27.42,"sma_20":3271.75,"sma_60":3966.67,"sma_120":4239.75},{"date":"2026-09-02","open":3000,"high":3040,"low":2925,"close":2990,"volume":71813,"rsi_14":26.98,"sma_20":3244.0,"sma_60":3928.67,"sma_120":4232.17},{"date":"2026-09-03","open":3000,"high":3080,"low":2900,"close":2905,"volume":148265,"rsi_14":23.28,"sma_20":3197.5,"sma_60":3882.42,"sma_120":4223.04},{"date":"2026-09-04","open":2940,"high":3045,"low":2910,"close":3015,"volume":150795,"rsi_14":36.56,"sma_20":3154.0,"sma_60":3834.83,"sma_120":4215.0},{"date":"2026-09-07","open":3030,"high":3055,"low":2960,"close":3045,"volume":124218,"rsi_14":41.98,"sma_20":3102.25,"sma_60":3789.92,"sma_120":4208.0},{"date":"2026-09-08","open":3040,"high":3205,"low":3005,"close":3130,"volume":139710,"rsi_14":63.86,"sma_20":3066.0,"sma_60":3743.75,"sma_120":4200.46},{"date":"2026-09-09","open":3130,"high":3190,"low":3090,"close":3170,"volume":121937,"rsi_14":67.86,"sma_20":3045.5,"sma_60":3702.42,"sma_120":4193.67},{"date":"2026-09-10","open":3165,"high":3200,"low":3105,"close":3185,"volume":58091,"rsi_14":78.52,"sma_20":3026.25,"sma_60":3665.83,"sma_120":4187.33},{"date":"2026-09-11","open":3150,"high":3230,"low":3135,"close":3185,"volume":113631,"rsi_14":77.3,"sma_20":3005.25,"sma_60":3634.08,"sma_120":4181.92},{"date":"2026-09-14","open":3140,"high":3170,"low":3000,"close":3045,"volume":131966,"rsi_14":61.54,"sma_20":2991.5,"sma_60":3601.33,"sma_120":4174.67},{"date":"2026-09-15","open":3050,"high":3120,"low":2990,"close":3035,"volume":81798,"rsi_14":57.24,"sma_20":2982.5,"sma_60":3567.08,"sma_120":4169.12},{"date":"2026-09-16","open":3030,"high":3035,"low":2900,"close":2940,"volume":115914,"rsi_14":53.55,"sma_20":2984.5,"sma_60":3531.42,"sma_120":4162.58},{"date":"2026-09-17","open":2940,"high":2975,"low":2850,"close":2945,"volume":140004,"rsi_14":51.02,"sma_20":2988.25,"sma_60":3502.33,"sma_120":4155.58},{"date":"2026-09-18","open":2950,"high":3055,"low":2900,"close":2990,"volume":168120,"rsi_14":50.34,"sma_20":2999.75,"sma_60":3476.17,"sma_120":4149.46},{"date":"2026-09-21","open":2990,"high":2995,"low":2850,"close":2910,"volume":93888,"rsi_14":42.86,"sma_20":3005.25,"sma_60":3446.92,"sma_120":4142.79},{"date":"2026-09-22","open":2950,"high":2955,"low":2850,"close":2950,"volume":103866,"rsi_14":47.44,"sma_20":3009.5,"sma_60":3423.92,"sma_120":4137.0},{"date":"2026-09-23","open":2960,"high":2970,"low":2855,"close":2880,"volume":95933,"rsi_14":48.37,"sma_20":3007.0,"sma_60":3401.08,"sma_120":4129.04},{"date":"2026-09-28","open":2870,"high":2950,"low":2800,"close":2825,"volume":139303,"rsi_14":36.62,"sma_20":3004.0,"sma_60":3378.08,"sma_120":4118.29},{"date":"2026-09-29","open":2845,"high":2845,"low":2685,"close":2720,"volume":245237,"rsi_14":29.3,"sma_20":2993.5,"sma_60":3350.75,"sma_120":4108.0},{"date":"2026-09-30","open":2760,"high":2885,"low":2700,"close":2830,"volume":102117,"rsi_14":31.48,"sma_20":2985.75,"sma_60":3327.58,"sma_120":4098.58},{"date":"2026-10-01","open":2900,"high":2905,"low":2725,"close":2825,"volume":132624,"rsi_14":27.74,"sma_20":2976.0,"sma_60":3303.67,"sma_120":4089.88},{"date":"2026-10-02","open":2815,"high":2880,"low":2750,"close":2815,"volume":49563,"rsi_14":25.97,"sma_20":2967.25,"sma_60":3277.5,"sma_120":4079.96},{"date":"2026-10-06","open":2790,"high":2885,"low":2790,"close":2840,"volume":68196,"rsi_14":28.3,"sma_20":2964.0,"sma_60":3259.5,"sma_120":4068.04},{"date":"2026-10-07","open":2865,"high":3150,"low":2810,"close":2905,"volume":87283,"rsi_14":40.28,"sma_20":2958.5,"sma_60":3242.08,"sma_120":4057.62},{"date":"2026-10-08","open":2910,"high":3085,"low":2875,"close":3030,"volume":444160,"rsi_14":49.7,"sma_20":2957.75,"sma_60":3222.33,"sma_120":4047.88},{"date":"2026-10-12","open":3030,"high":3040,"low":2800,"close":2865,"volume":199071,"rsi_14":45.86,"sma_20":2944.5,"sma_60":3197.67,"sma_120":4036.79},{"date":"2026-10-13","open":2800,"high":2920,"low":2765,"close":2870,"volume":113347,"rsi_14":45.86,"sma_20":2929.5,"sma_60":3171.42,"sma_120":4025.46},{"date":"2026-10-14","open":2900,"high":3045,"low":2900,"close":2965,"volume":133204,"rsi_14":48.69,"sma_20":2918.5,"sma_60":3147.58,"sma_120":4013.54},{"date":"2026-10-15","open":2950,"high":2965,"low":2860,"close":2900,"volume":170915,"rsi_14":49.47,"sma_20":2904.25,"sma_60":3123.5,"sma_120":3999.5},{"date":"2026-10-16","open":2915,"high":3080,"low":2910,"close":2985,"volume":38914,"rsi_14":51.78,"sma_20":2901.25,"sma_60":3103.25,"sma_120":3984.21},{"date":"2026-10-19","open":2930,"high":3020,"low":2910,"close":3020,"volume":43066,"rsi_14":57.37,"sma_20":2900.5,"sma_60":3086.92,"sma_120":3970.54},{"date":"2026-10-20","open":2995,"high":3010,"low":2860,"close":2905,"volume":79845,"rsi_14":53.96,"sma_20":2898.75,"sma_60":3069.0,"sma_120":3956.33},{"date":"2026-10-21","open":2920,"high":3000,"low":2885,"close":2900,"volume":39079,"rsi_14":59.89,"sma_20":2896.5,"sma_60":3057.33,"sma_120":3941.38},{"date":"2026-10-22","open":2900,"high":2915,"low":2860,"close":2885,"volume":35465,"rsi_14":53.37,"sma_20":2891.25,"sma_60":3048.25,"sma_120":3926.08},{"date":"2026-10-23","open":2820,"high":2923,"low":2752,"close":2875,"volume":100623}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-96.67379716738523,"pbr":0.46,"per":null,"roa":0.46,"roe":1.03,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":220167053015.0,"analysis":"ROE 1.0%입니다. 시가총액 774.29억. 매출 2201.67억, 영업이익 47.69억.","eps_basis":"TTM","debt_ratio":1.228907655034354,"market_cap":76761551250,"net_income":-2014436360.0,"total_debt":204057933780.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.49,"total_assets":370106157944.0,"total_equity":166048224164.0,"profit_margin":-0.91,"revenue_basis":"TTM","dividend_yield":0.52,"net_income_basis":"TTM","operating_income":4768860847.0,"operating_margin":2.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":2875.0,"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":"2017-04-11","close":2270.0},{"date":"2017-04-12","close":2290.0},{"date":"2017-04-13","close":2300.0},{"date":"2017-04-14","close":2290.0},{"date":"2017-04-17","close":2320.0},{"date":"2017-04-18","close":2320.0},{"date":"2017-04-19","close":2270.0},{"date":"2017-04-20","close":2270.0},{"date":"2017-04-21","close":2290.0},{"date":"2017-04-24","close":2270.0},{"date":"2017-04-25","close":2280.0},{"date":"2017-04-26","close":2290.0},{"date":"2017-04-27","close":2285.0},{"date":"2017-04-28","close":2300.0},{"date":"2017-05-02","close":2295.0},{"date":"2017-05-04","close":2260.0},{"date":"2017-05-08","close":2320.0},{"date":"2017-05-10","close":2310.0},{"date":"2017-05-11","close":2310.0},{"date":"2017-05-12","close":2325.0},{"date":"2017-05-15","close":2440.0},{"date":"2017-05-16","close":2410.0},{"date":"2017-05-17","close":2450.0},{"date":"2017-05-18","close":2460.0},{"date":"2017-05-19","close":2490.0},{"date":"2017-05-22","close":2490.0},{"date":"2017-05-23","close":2540.0},{"date":"2017-05-24","close":2590.0},{"date":"2017-05-25","close":2790.0},{"date":"2017-05-26","close":2925.0},{"date":"2017-05-29","close":2925.0},{"date":"2017-05-30","close":2990.0},{"date":"2017-05-31","close":3020.0},{"date":"2017-06-01","close":2920.0},{"date":"2017-06-02","close":3005.0},{"date":"2017-06-05","close":2975.0},{"date":"2017-06-07","close":2990.0},{"date":"2017-06-08","close":2990.0},{"date":"2017-06-09","close":3015.0},{"date":"2017-06-12","close":3025.0},{"date":"2017-06-13","close":3030.0},{"date":"2017-06-14","close":3065.0},{"date":"2017-06-15","close":3055.0},{"date":"2017-06-16","close":3000.0},{"date":"2017-06-19","close":2950.0},{"date":"2017-06-20","close":2895.0},{"date":"2017-06-21","close":2840.0},{"date":"2017-06-22","close":2800.0},{"date":"2017-06-23","close":2855.0},{"date":"2017-06-26","close":2885.0},{"date":"2017-06-27","close":2875.0},{"date":"2017-06-28","close":2860.0},{"date":"2017-06-29","close":2850.0},{"date":"2017-06-30","close":2865.0},{"date":"2017-07-03","close":2940.0},{"date":"2017-07-04","close":2915.0},{"date":"2017-07-05","close":2915.0},{"date":"2017-07-06","close":2905.0},{"date":"2017-07-07","close":2900.0},{"date":"2017-07-10","close":2895.0},{"date":"2017-07-11","close":2895.0},{"date":"2017-07-12","close":2885.0},{"date":"2017-07-13","close":2845.0},{"date":"2017-07-14","close":2825.0},{"date":"2017-07-17","close":2815.0},{"date":"2017-07-18","close":2795.0},{"date":"2017-07-19","close":2820.0},{"date":"2017-07-20","close":2820.0},{"date":"2017-07-21","close":2790.0},{"date":"2017-07-24","close":2785.0},{"date":"2017-07-25","close":2785.0},{"date":"2017-07-26","close":2795.0},{"date":"2017-07-27","close":2835.0},{"date":"2017-07-28","close":2810.0},{"date":"2017-07-31","close":2770.0},{"date":"2017-08-01","close":2755.0},{"date":"2017-08-02","close":2770.0},{"date":"2017-08-03","close":2720.0},{"date":"2017-08-04","close":2710.0},{"date":"2017-08-07","close":2745.0},{"date":"2017-08-08","close":2725.0},{"date":"2017-08-09","close":2685.0},{"date":"2017-08-10","close":2685.0},{"date":"2017-08-11","close":2675.0},{"date":"2017-08-14","close":2700.0},{"date":"2017-08-16","close":2595.0},{"date":"2017-08-17","close":2600.0},{"date":"2017-08-18","close":2575.0},{"date":"2017-08-21","close":2600.0},{"date":"2017-08-22","close":2605.0},{"date":"2017-08-23","close":2610.0},{"date":"2017-08-24","close":2605.0},{"date":"2017-08-25","close":2610.0},{"date":"2017-08-28","close":2610.0},{"date":"2017-08-29","close":2605.0},{"date":"2017-08-30","close":2595.0},{"date":"2017-08-31","close":2605.0},{"date":"2017-09-01","close":2630.0},{"date":"2017-09-04","close":2600.0},{"date":"2017-09-05","close":2610.0},{"date":"2017-09-06","close":2555.0},{"date":"2017-09-07","close":2595.0},{"date":"2017-09-08","close":2570.0},{"date":"2017-09-11","close":2550.0},{"date":"2017-09-12","close":2560.0},{"date":"2017-09-13","close":2565.0},{"date":"2017-09-14","close":2510.0},{"date":"2017-09-15","close":2535.0},{"date":"2017-09-18","close":2545.0},{"date":"2017-09-19","close":2510.0},{"date":"2017-09-20","close":2535.0},{"date":"2017-09-21","close":2485.0},{"date":"2017-09-22","close":2460.0},{"date":"2017-09-25","close":2320.0},{"date":"2017-09-26","close":2370.0},{"date":"2017-09-27","close":2410.0},{"date":"2017-09-28","close":2420.0},{"date":"2017-09-29","close":2435.0},{"date":"2017-10-10","close":2455.0},{"date":"2017-10-11","close":2470.0},{"date":"2017-10-12","close":2475.0},{"date":"2017-10-13","close":2460.0},{"date":"2017-10-16","close":2440.0},{"date":"2017-10-17","close":2440.0},{"date":"2017-10-18","close":2440.0},{"date":"2017-10-19","close":2455.0},{"date":"2017-10-20","close":2460.0},{"date":"2017-10-23","close":2460.0},{"date":"2017-10-24","close":2465.0},{"date":"2017-10-25","close":2495.0},{"date":"2017-10-26","close":2500.0},{"date":"2017-10-27","close":2500.0},{"date":"2017-10-30","close":2505.0},{"date":"2017-10-31","close":2515.0},{"date":"2017-11-01","close":2565.0},{"date":"2017-11-02","close":2560.0},{"date":"2017-11-03","close":2565.0},{"date":"2017-11-06","close":2540.0},{"date":"2017-11-07","close":2575.0},{"date":"2017-11-08","close":2550.0},{"date":"2017-11-09","close":2535.0},{"date":"2017-11-10","close":2560.0},{"date":"2017-11-13","close":2600.0},{"date":"2017-11-14","close":2750.0},{"date":"2017-11-15","close":2755.0},{"date":"2017-11-16","close":2765.0},{"date":"2017-11-17","close":2785.0},{"date":"2017-11-20","close":2805.0},{"date":"2017-11-21","close":2895.0},{"date":"2017-11-22","close":2920.0},{"date":"2017-11-23","close":2860.0},{"date":"2017-11-24","close":2920.0},{"date":"2017-11-27","close":2945.0},{"date":"2017-11-28","close":2905.0},{"date":"2017-11-29","close":2870.0},{"date":"2017-11-30","close":2835.0},{"date":"2017-12-01","close":2825.0},{"date":"2017-12-04","close":2835.0},{"date":"2017-12-05","close":2870.0},{"date":"2017-12-06","close":2860.0},{"date":"2017-12-07","close":2810.0},{"date":"2017-12-08","close":2760.0},{"date":"2017-12-11","close":2700.0},{"date":"2017-12-12","close":2715.0},{"date":"2017-12-13","close":2750.0},{"date":"2017-12-14","close":2750.0},{"date":"2017-12-15","close":2705.0},{"date":"2017-12-18","close":2700.0},{"date":"2017-12-19","close":2610.0},{"date":"2017-12-20","close":2615.0},{"date":"2017-12-21","close":2605.0},{"date":"2017-12-22","close":2600.0},{"date":"2017-12-26","close":2625.0},{"date":"2017-12-27","close":2630.0},{"date":"2017-12-28","close":2645.0},{"date":"2018-01-02","close":2550.7061},{"date":"2018-01-03","close":2564.929},{"date":"2018-01-04","close":2560.188},{"date":"2018-01-05","close":2564.929},{"date":"2018-01-08","close":2588.6348},{"date":"2018-01-09","close":2588.6348},{"date":"2018-01-10","close":2655.01},{"date":"2018-01-11","close":2598.1169},{"date":"2018-01-12","close":2531.7417},{"date":"2018-01-15","close":2583.8936},{"date":"2018-01-16","close":2574.4111},{"date":"2018-01-17","close":2579.1526},{"date":"2018-01-18","close":2583.8936},{"date":"2018-01-19","close":2588.6348},{"date":"2018-01-22","close":2569.6704},{"date":"2018-01-23","close":2569.6704},{"date":"2018-01-24","close":2588.6348},{"date":"2018-01-25","close":2588.6348},{"date":"2018-01-26","close":2617.0813},{"date":"2018-01-29","close":2626.5635},{"date":"2018-01-30","close":2564.929},{"date":"2018-01-31","close":2545.9651},{"date":"2018-02-01","close":2517.5183},{"date":"2018-02-02","close":2531.7417},{"date":"2018-02-05","close":2484.3306},{"date":"2018-02-06","close":2460.6252},{"date":"2018-02-07","close":2465.3665},{"date":"2018-02-08","close":2484.3306},{"date":"2018-02-09","close":2365.8035},{"date":"2018-02-12","close":2413.2141},{"date":"2018-02-13","close":2323.1338},{"date":"2018-02-14","close":2233.0527},{"date":"2018-02-19","close":2247.2764},{"date":"2018-02-20","close":2294.6873},{"date":"2018-02-21","close":2285.2051},{"date":"2018-02-22","close":2261.4995},{"date":"2018-02-23","close":2289.946},{"date":"2018-02-26","close":2294.6873},{"date":"2018-02-27","close":2256.7585},{"date":"2018-02-28","close":2242.5352},{"date":"2018-03-02","close":2285.2051},{"date":"2018-03-05","close":2242.5352},{"date":"2018-03-06","close":2252.0173},{"date":"2018-03-07","close":2237.7939},{"date":"2018-03-08","close":2237.7939},{"date":"2018-03-09","close":2275.7229},{"date":"2018-03-12","close":2304.1697},{"date":"2018-03-13","close":2323.1338},{"date":"2018-03-14","close":2356.3215},{"date":"2018-03-15","close":2375.2859},{"date":"2018-03-16","close":2451.1431},{"date":"2018-03-19","close":2474.8484},{"date":"2018-03-20","close":2522.2593},{"date":"2018-03-21","close":2531.7417},{"date":"2018-03-22","close":2508.0361},{"date":"2018-03-23","close":2427.4377},{"date":"2018-03-26","close":2455.8843},{"date":"2018-03-27","close":2413.2141},{"date":"2018-03-28","close":2394.2495},{"date":"2018-03-29","close":2398.991},{"date":"2018-03-30","close":2403.7322},{"date":"2018-04-02","close":2403.7322},{"date":"2018-04-03","close":2394.2495},{"date":"2018-04-04","close":2380.0266},{"date":"2018-04-05","close":2474.8484},{"date":"2018-04-06","close":2460.6252},{"date":"2018-04-09","close":2427.4377},{"date":"2018-04-10","close":2413.2141},{"date":"2018-04-11","close":2398.991},{"date":"2018-04-12","close":2413.2141},{"date":"2018-04-13","close":2408.4734},{"date":"2018-04-16","close":2436.9199},{"date":"2018-04-17","close":2427.4377},{"date":"2018-04-18","close":2398.991},{"date":"2018-04-19","close":2446.4021},{"date":"2018-04-20","close":2474.8484},{"date":"2018-04-23","close":2498.5542},{"date":"2018-04-24","close":2470.1074},{"date":"2018-04-25","close":2451.1431},{"date":"2018-04-26","close":2446.4021},{"date":"2018-04-27","close":2451.1431},{"date":"2018-04-30","close":2598.1169},{"date":"2018-05-02","close":2640.7869},{"date":"2018-05-03","close":2588.6348},{"date":"2018-05-04","close":2621.8225},{"date":"2018-05-08","close":2645.5273},{"date":"2018-05-09","close":2650.2688},{"date":"2018-05-10","close":3034.2971},{"date":"2018-05-11","close":3143.342},{"date":"2018-05-14","close":3280.8335},{"date":"2018-05-15","close":3219.1997},{"date":"2018-05-16","close":2816.2068},{"date":"2018-05-17","close":2806.7246},{"date":"2018-05-18","close":2892.0642},{"date":"2018-05-21","close":2749.8318},{"date":"2018-05-23","close":2759.314},{"date":"2018-05-24","close":2645.5273},{"date":"2018-05-25","close":2536.4827},{"date":"2018-05-28","close":2844.6536},{"date":"2018-05-29","close":2631.3044},{"date":"2018-05-30","close":2636.0457},{"date":"2018-05-31","close":2607.5989},{"date":"2018-06-01","close":2588.6348},{"date":"2018-06-04","close":2683.4563},{"date":"2018-06-05","close":2716.644},{"date":"2018-06-07","close":2664.4919},{"date":"2018-06-08","close":2607.5989},{"date":"2018-06-11","close":2711.9031},{"date":"2018-06-12","close":2636.0457},{"date":"2018-06-14","close":2489.0718},{"date":"2018-06-15","close":2522.2593},{"date":"2018-06-18","close":2664.4919},{"date":"2018-06-19","close":2560.188},{"date":"2018-06-20","close":2825.689},{"date":"2018-06-21","close":2711.9031},{"date":"2018-06-22","close":2655.01},{"date":"2018-06-25","close":2527.0005},{"date":"2018-06-26","close":2484.3306},{"date":"2018-06-27","close":2427.4377},{"date":"2018-06-28","close":2375.2859},{"date":"2018-06-29","close":2398.991},{"date":"2018-07-02","close":2247.2764},{"date":"2018-07-03","close":2275.7229},{"date":"2018-07-04","close":2289.946},{"date":"2018-07-05","close":2256.7585},{"date":"2018-07-06","close":2294.6873},{"date":"2018-07-09","close":2237.7939},{"date":"2018-07-10","close":2294.6873},{"date":"2018-07-11","close":2346.8391},{"date":"2018-07-12","close":2356.3215},{"date":"2018-07-13","close":2370.5447},{"date":"2018-07-16","close":2375.2859},{"date":"2018-07-17","close":2380.0266},{"date":"2018-07-18","close":2356.3215},{"date":"2018-07-19","close":2313.6511},{"date":"2018-07-20","close":2247.2764},{"date":"2018-07-23","close":2180.9011},{"date":"2018-07-24","close":2237.7939},{"date":"2018-07-25","close":2223.571},{"date":"2018-07-26","close":2252.0173},{"date":"2018-07-27","close":2228.3118},{"date":"2018-07-30","close":2242.5352},{"date":"2018-07-31","close":2247.2764},{"date":"2018-08-01","close":2256.7585},{"date":"2018-08-02","close":2233.0527},{"date":"2018-08-03","close":2247.2764},{"date":"2018-08-06","close":2266.2407},{"date":"2018-08-07","close":2256.7585},{"date":"2018-08-08","close":2242.5352},{"date":"2018-08-09","close":2256.7585},{"date":"2018-08-10","close":2266.2407},{"date":"2018-08-13","close":2261.4995},{"date":"2018-08-14","close":2256.7585},{"date":"2018-08-16","close":2266.2407},{"date":"2018-08-17","close":2252.0173},{"date":"2018-08-20","close":2233.0527},{"date":"2018-08-21","close":2223.571},{"date":"2018-08-22","close":2223.571},{"date":"2018-08-23","close":2218.8296},{"date":"2018-08-24","close":2228.3118},{"date":"2018-08-27","close":2209.3477},{"date":"2018-08-28","close":2190.3831},{"date":"2018-08-29","close":2176.1602},{"date":"2018-08-30","close":2214.0889},{"date":"2018-08-31","close":2199.8652},{"date":"2018-09-03","close":2195.1243},{"date":"2018-09-04","close":2204.6064},{"date":"2018-09-05","close":2190.3831},{"date":"2018-09-06","close":2180.9011},{"date":"2018-09-07","close":2171.4187},{"date":"2018-09-10","close":2190.3831},{"date":"2018-09-11","close":2228.3118},{"date":"2018-09-12","close":2214.0889},{"date":"2018-09-13","close":2233.0527},{"date":"2018-09-14","close":2223.571},{"date":"2018-09-17","close":2190.3831},{"date":"2018-09-18","close":2161.9365},{"date":"2018-09-19","close":2157.1956},{"date":"2018-09-20","close":2133.4902},{"date":"2018-09-21","close":2133.4902},{"date":"2018-09-27","close":2142.9724},{"date":"2018-09-28","close":2138.2312},{"date":"2018-10-01","close":2138.2312},{"date":"2018-10-02","close":2133.4902},{"date":"2018-10-04","close":2086.0793},{"date":"2018-10-05","close":2029.1858},{"date":"2018-10-08","close":1986.5162},{"date":"2018-10-10","close":1882.2124},{"date":"2018-10-11","close":1801.6138},{"date":"2018-10-12","close":1858.507},{"date":"2018-10-15","close":1830.0604},{"date":"2018-10-16","close":1825.3192},{"date":"2018-10-17","close":1924.8821},{"date":"2018-10-18","close":1924.8821},{"date":"2018-10-19","close":1920.1412},{"date":"2018-10-22","close":1896.4357},{"date":"2018-10-23","close":1872.7302},{"date":"2018-10-24","close":1867.9891},{"date":"2018-10-25","close":1825.3192},{"date":"2018-10-26","close":1787.3906},{"date":"2018-10-29","close":1702.0509},{"date":"2018-10-30","close":1692.5688},{"date":"2018-10-31","close":1749.4619},{"date":"2018-11-01","close":1716.2742},{"date":"2018-11-02","close":1801.6138},{"date":"2018-11-05","close":1787.3906},{"date":"2018-11-06","close":1787.3906},{"date":"2018-11-07","close":1763.6851},{"date":"2018-11-08","close":1801.6138},{"date":"2018-11-09","close":1801.6138},{"date":"2018-11-12","close":1792.1317},{"date":"2018-11-13","close":1801.6138},{"date":"2018-11-14","close":1834.8014},{"date":"2018-11-15","close":1820.5781},{"date":"2018-11-16","close":1801.6138},{"date":"2018-11-19","close":1815.8372},{"date":"2018-11-20","close":1811.0959},{"date":"2018-11-21","close":1820.5781},{"date":"2018-11-22","close":1815.8372},{"date":"2018-11-23","close":1806.355},{"date":"2018-11-26","close":1801.6138},{"date":"2018-11-27","close":1811.0959},{"date":"2018-11-28","close":1820.5781},{"date":"2018-11-29","close":1820.5781},{"date":"2018-11-30","close":1811.0959},{"date":"2018-12-03","close":1834.8014},{"date":"2018-12-04","close":1830.0604},{"date":"2018-12-05","close":1830.0604},{"date":"2018-12-06","close":1820.5781},{"date":"2018-12-07","close":1825.3192},{"date":"2018-12-10","close":1782.6495},{"date":"2018-12-11","close":1773.1674},{"date":"2018-12-12","close":1796.8728},{"date":"2018-12-13","close":1773.1674},{"date":"2018-12-14","close":1754.203},{"date":"2018-12-17","close":1725.7563},{"date":"2018-12-18","close":1721.0153},{"date":"2018-12-19","close":1744.7207},{"date":"2018-12-20","close":1749.4619},{"date":"2018-12-21","close":1758.944},{"date":"2018-12-24","close":1730.4976},{"date":"2018-12-26","close":1702.0509},{"date":"2018-12-27","close":1749.4619},{"date":"2018-12-28","close":1820.5781},{"date":"2019-01-02","close":1782.6495},{"date":"2019-01-03","close":1796.8728},{"date":"2019-01-04","close":1811.0959},{"date":"2019-01-07","close":1839.5427},{"date":"2019-01-08","close":1844.2836},{"date":"2019-01-09","close":1858.507},{"date":"2019-01-10","close":1853.7659},{"date":"2019-01-11","close":1867.9891},{"date":"2019-01-14","close":1886.9534},{"date":"2019-01-15","close":1901.1768},{"date":"2019-01-16","close":1915.4},{"date":"2019-01-17","close":1939.1055},{"date":"2019-01-18","close":1991.2576},{"date":"2019-01-21","close":2029.1858},{"date":"2019-01-22","close":2019.7041},{"date":"2019-01-23","close":2005.4808},{"date":"2019-01-24","close":2005.4808},{"date":"2019-01-25","close":2019.7041},{"date":"2019-01-28","close":2019.7041},{"date":"2019-01-29","close":2014.9628},{"date":"2019-01-30","close":2005.4808},{"date":"2019-01-31","close":1924.8821},{"date":"2019-02-01","close":1948.5876},{"date":"2019-02-07","close":1948.5876},{"date":"2019-02-08","close":1958.0697},{"date":"2019-02-11","close":1991.2576},{"date":"2019-02-12","close":2052.8918},{"date":"2019-02-13","close":2076.5969},{"date":"2019-02-14","close":2090.8203},{"date":"2019-02-15","close":2081.3379},{"date":"2019-02-18","close":2105.0437},{"date":"2019-02-19","close":2095.5613},{"date":"2019-02-20","close":2095.5613},{"date":"2019-02-21","close":2114.5256},{"date":"2019-02-22","close":2090.8203},{"date":"2019-02-25","close":2114.5256},{"date":"2019-02-26","close":2124.0081},{"date":"2019-02-27","close":2095.5613},{"date":"2019-02-28","close":2048.1504},{"date":"2019-03-04","close":2062.3735},{"date":"2019-03-05","close":2052.8918},{"date":"2019-03-06","close":2062.3735},{"date":"2019-03-07","close":2048.1504},{"date":"2019-03-08","close":2029.1858},{"date":"2019-03-11","close":1967.5518},{"date":"2019-03-12","close":1972.2931},{"date":"2019-03-13","close":1977.0342},{"date":"2019-03-14","close":1972.2931},{"date":"2019-03-15","close":1962.811},{"date":"2019-03-18","close":2005.4808},{"date":"2019-03-19","close":2005.4808},{"date":"2019-03-20","close":1995.9983},{"date":"2019-03-21","close":2043.4094},{"date":"2019-03-22","close":2199.8652},{"date":"2019-03-25","close":2199.8652},{"date":"2019-03-26","close":2157.1956},{"date":"2019-03-27","close":2152.4543},{"date":"2019-03-28","close":2152.4543},{"date":"2019-03-29","close":2152.4543},{"date":"2019-04-01","close":2152.4543},{"date":"2019-04-02","close":2133.4902},{"date":"2019-04-03","close":2152.4543},{"date":"2019-04-04","close":2147.7131},{"date":"2019-04-05","close":2142.9724},{"date":"2019-04-08","close":2133.4902},{"date":"2019-04-09","close":2133.4902},{"date":"2019-04-10","close":2142.9724},{"date":"2019-04-11","close":2142.9724},{"date":"2019-04-12","close":2114.5256},{"date":"2019-04-15","close":2119.2668},{"date":"2019-04-16","close":2124.0081},{"date":"2019-04-17","close":2128.749},{"date":"2019-04-18","close":2114.5256},{"date":"2019-04-19","close":2114.5256},{"date":"2019-04-22","close":2114.5256},{"date":"2019-04-23","close":2114.5256},{"date":"2019-04-24","close":2176.1602},{"date":"2019-04-25","close":2138.2312},{"date":"2019-04-26","close":2043.4094},{"date":"2019-04-29","close":2043.4094},{"date":"2019-04-30","close":2024.4452},{"date":"2019-05-02","close":2010.2219},{"date":"2019-05-03","close":2024.4452},{"date":"2019-05-07","close":2019.7041},{"date":"2019-05-08","close":1967.5518},{"date":"2019-05-09","close":1953.3286},{"date":"2019-05-10","close":1920.1412},{"date":"2019-05-13","close":1934.3644},{"date":"2019-05-14","close":1929.6233},{"date":"2019-05-15","close":1948.5876},{"date":"2019-05-16","close":1920.1412},{"date":"2019-05-17","close":1934.3644},{"date":"2019-05-20","close":1934.3644},{"date":"2019-05-21","close":1934.3644},{"date":"2019-05-22","close":1924.8821},{"date":"2019-05-23","close":1939.1055},{"date":"2019-05-24","close":1934.3644},{"date":"2019-05-27","close":1915.4},{"date":"2019-05-28","close":1915.4},{"date":"2019-05-29","close":1924.8821},{"date":"2019-05-30","close":1943.8467},{"date":"2019-05-31","close":1910.6589},{"date":"2019-06-03","close":1924.8821},{"date":"2019-06-04","close":1915.4},{"date":"2019-06-05","close":1910.6589},{"date":"2019-06-07","close":1939.1055},{"date":"2019-06-10","close":1958.0697},{"date":"2019-06-11","close":1991.2576},{"date":"2019-06-12","close":2033.9272},{"date":"2019-06-13","close":2029.1858},{"date":"2019-06-14","close":2067.1147},{"date":"2019-06-17","close":2124.0081},{"date":"2019-06-18","close":2119.2668},{"date":"2019-06-19","close":2119.2668},{"date":"2019-06-20","close":2119.2668},{"date":"2019-06-21","close":2133.4902},{"date":"2019-06-24","close":2142.9724},{"date":"2019-06-25","close":2124.0081},{"date":"2019-06-26","close":2105.0437},{"date":"2019-06-27","close":2105.0437},{"date":"2019-06-28","close":2095.5613},{"date":"2019-07-01","close":2067.1147},{"date":"2019-07-02","close":2067.1147},{"date":"2019-07-03","close":2029.1858},{"date":"2019-07-04","close":2057.6331},{"date":"2019-07-05","close":2048.1504},{"date":"2019-07-08","close":2033.9272},{"date":"2019-07-09","close":1991.2576},{"date":"2019-07-10","close":1995.9983},{"date":"2019-07-11","close":2005.4808},{"date":"2019-07-12","close":2019.7041},{"date":"2019-07-15","close":2000.7396},{"date":"2019-07-16","close":2043.4094},{"date":"2019-07-17","close":2124.0081},{"date":"2019-07-18","close":2119.2668},{"date":"2019-07-19","close":2114.5256},{"date":"2019-07-22","close":2114.5256},{"date":"2019-07-23","close":2100.3025},{"date":"2019-07-24","close":2090.8203},{"date":"2019-07-25","close":2086.0793},{"date":"2019-07-26","close":2100.3025},{"date":"2019-07-29","close":2090.8203},{"date":"2019-07-30","close":2086.0793},{"date":"2019-07-31","close":2095.5613},{"date":"2019-08-01","close":2033.9272},{"date":"2019-08-02","close":2043.4094},{"date":"2019-08-05","close":1934.3644},{"date":"2019-08-06","close":1896.4357},{"date":"2019-08-07","close":1886.9534},{"date":"2019-08-08","close":1943.8467},{"date":"2019-08-09","close":1934.3644},{"date":"2019-08-12","close":1958.0697},{"date":"2019-08-13","close":1953.3286},{"date":"2019-08-14","close":1962.811},{"date":"2019-08-16","close":1943.8467},{"date":"2019-08-19","close":1972.2931},{"date":"2019-08-20","close":1977.0342},{"date":"2019-08-21","close":2019.7041},{"date":"2019-08-22","close":2024.4452},{"date":"2019-08-23","close":1995.9983},{"date":"2019-08-26","close":1995.9983},{"date":"2019-08-27","close":1991.2576},{"date":"2019-08-28","close":1977.0342},{"date":"2019-08-29","close":1972.2931},{"date":"2019-08-30","close":2010.2219},{"date":"2019-09-02","close":1991.2576},{"date":"2019-09-03","close":1991.2576},{"date":"2019-09-04","close":1986.5162},{"date":"2019-09-05","close":2019.7041},{"date":"2019-09-06","close":2019.7041},{"date":"2019-09-09","close":2019.7041},{"date":"2019-09-10","close":2010.2219},{"date":"2019-09-11","close":2057.6331},{"date":"2019-09-16","close":2109.7847},{"date":"2019-09-17","close":2076.5969},{"date":"2019-09-18","close":2071.856},{"date":"2019-09-19","close":2071.856},{"date":"2019-09-20","close":2052.8918},{"date":"2019-09-23","close":2138.2312},{"date":"2019-09-24","close":2119.2668},{"date":"2019-09-25","close":2086.0793},{"date":"2019-09-26","close":2086.0793},{"date":"2019-09-27","close":2086.0793},{"date":"2019-09-30","close":2076.5969},{"date":"2019-10-01","close":2081.3379},{"date":"2019-10-02","close":2076.5969},{"date":"2019-10-04","close":2081.3379},{"date":"2019-10-07","close":2071.856},{"date":"2019-10-08","close":2067.1147},{"date":"2019-10-10","close":2067.1147},{"date":"2019-10-11","close":2057.6331},{"date":"2019-10-14","close":2057.6331},{"date":"2019-10-15","close":2057.6331},{"date":"2019-10-16","close":2071.856},{"date":"2019-10-17","close":2071.856},{"date":"2019-10-18","close":2071.856},{"date":"2019-10-21","close":2052.8918},{"date":"2019-10-22","close":2043.4094},{"date":"2019-10-23","close":2010.2219},{"date":"2019-10-24","close":2005.4808},{"date":"2019-10-25","close":2005.4808},{"date":"2019-10-28","close":2005.4808},{"date":"2019-10-29","close":1958.0697},{"date":"2019-10-30","close":1953.3286},{"date":"2019-10-31","close":1943.8467},{"date":"2019-11-01","close":1929.6233},{"date":"2019-11-04","close":1943.8467},{"date":"2019-11-05","close":1972.2931},{"date":"2019-11-06","close":1972.2931},{"date":"2019-11-07","close":1991.2576},{"date":"2019-11-08","close":1967.5518},{"date":"2019-11-11","close":1958.0697},{"date":"2019-11-12","close":1953.3286},{"date":"2019-11-13","close":1939.1055},{"date":"2019-11-14","close":1948.5876},{"date":"2019-11-15","close":1948.5876},{"date":"2019-11-18","close":1929.6233},{"date":"2019-11-19","close":1958.0697},{"date":"2019-11-20","close":1948.5876},{"date":"2019-11-21","close":1910.6589},{"date":"2019-11-22","close":1920.1412},{"date":"2019-11-25","close":1939.1055},{"date":"2019-11-26","close":1934.3644},{"date":"2019-11-27","close":1972.2931},{"date":"2019-11-28","close":1977.0342},{"date":"2019-11-29","close":1995.9983},{"date":"2019-12-02","close":1972.2931},{"date":"2019-12-03","close":1953.3286},{"date":"2019-12-04","close":1943.8467},{"date":"2019-12-05","close":1972.2931},{"date":"2019-12-06","close":1958.0697},{"date":"2019-12-09","close":1939.1055},{"date":"2019-12-10","close":1948.5876},{"date":"2019-12-11","close":1948.5876},{"date":"2019-12-12","close":1939.1055},{"date":"2019-12-13","close":1943.8467},{"date":"2019-12-16","close":1943.8467},{"date":"2019-12-17","close":1939.1055},{"date":"2019-12-18","close":1958.0697},{"date":"2019-12-19","close":1934.3644},{"date":"2019-12-20","close":1934.3644},{"date":"2019-12-23","close":1915.4},{"date":"2019-12-24","close":1920.1412},{"date":"2019-12-26","close":1924.8821},{"date":"2019-12-27","close":1924.8821},{"date":"2019-12-30","close":1924.8821},{"date":"2020-01-02","close":1920.1412},{"date":"2020-01-03","close":1920.1412},{"date":"2020-01-06","close":1920.1412},{"date":"2020-01-07","close":1934.3644},{"date":"2020-01-08","close":1910.6589},{"date":"2020-01-09","close":1929.6233},{"date":"2020-01-10","close":1934.3644},{"date":"2020-01-13","close":1929.6233},{"date":"2020-01-14","close":1901.1768},{"date":"2020-01-15","close":1910.6589},{"date":"2020-01-16","close":1915.4},{"date":"2020-01-17","close":1915.4},{"date":"2020-01-20","close":1929.6233},{"date":"2020-01-21","close":1915.4},{"date":"2020-01-22","close":1901.1768},{"date":"2020-01-23","close":1896.4357},{"date":"2020-01-28","close":1863.248},{"date":"2020-01-29","close":1863.248},{"date":"2020-01-30","close":1867.9891},{"date":"2020-01-31","close":1830.0604},{"date":"2020-02-03","close":1849.0249},{"date":"2020-02-04","close":1858.507},{"date":"2020-02-05","close":1858.507},{"date":"2020-02-06","close":1858.507},{"date":"2020-02-07","close":1849.0249},{"date":"2020-02-10","close":1839.5427},{"date":"2020-02-11","close":1849.0249},{"date":"2020-02-12","close":1830.0604},{"date":"2020-02-13","close":1830.0604},{"date":"2020-02-14","close":1849.0249},{"date":"2020-02-17","close":1867.9891},{"date":"2020-02-18","close":1844.2836},{"date":"2020-02-19","close":1867.9891},{"date":"2020-02-20","close":1863.248},{"date":"2020-02-21","close":1839.5427},{"date":"2020-02-24","close":1863.248},{"date":"2020-02-25","close":1905.9177},{"date":"2020-02-26","close":1877.4712},{"date":"2020-02-27","close":1863.248},{"date":"2020-02-28","close":1801.6138},{"date":"2020-03-02","close":1815.8372},{"date":"2020-03-03","close":1825.3192},{"date":"2020-03-04","close":1844.2836},{"date":"2020-03-05","close":1853.7659},{"date":"2020-03-06","close":1792.1317},{"date":"2020-03-09","close":1792.1317},{"date":"2020-03-10","close":1687.8278},{"date":"2020-03-11","close":1683.0867},{"date":"2020-03-12","close":1620.0},{"date":"2020-03-13","close":1374.9159},{"date":"2020-03-16","close":1303.7994},{"date":"2020-03-17","close":1289.5763},{"date":"2020-03-18","close":1308.5406},{"date":"2020-03-19","close":1204.2367},{"date":"2020-03-20","close":1104.6738},{"date":"2020-03-23","close":1024.0752},{"date":"2020-03-24","close":1085.7094},{"date":"2020-03-25","close":1123.6382},{"date":"2020-03-26","close":1256.3887},{"date":"2020-03-27","close":1218.46},{"date":"2020-03-30","close":1180.531},{"date":"2020-03-31","close":1237.4242},{"date":"2020-04-01","close":1242.1653},{"date":"2020-04-02","close":1327.505},{"date":"2020-04-03","close":1318.0228},{"date":"2020-04-06","close":1332.246},{"date":"2020-04-07","close":1422.3268},{"date":"2020-04-08","close":1412.8445},{"date":"2020-04-09","close":1446.0321},{"date":"2020-04-10","close":1431.8088},{"date":"2020-04-13","close":1398.6213},{"date":"2020-04-14","close":1408.1034},{"date":"2020-04-16","close":1412.8445},{"date":"2020-04-17","close":1441.2911},{"date":"2020-04-20","close":1483.9609},{"date":"2020-04-21","close":1464.9966},{"date":"2020-04-22","close":1464.9966},{"date":"2020-04-23","close":1488.7018},{"date":"2020-04-24","close":1483.9609},{"date":"2020-04-27","close":1479.2197},{"date":"2020-04-28","close":1450.7733},{"date":"2020-04-29","close":1469.7377},{"date":"2020-05-04","close":1460.2556},{"date":"2020-05-06","close":1507.6664},{"date":"2020-05-07","close":1564.5594},{"date":"2020-05-08","close":1555.0771},{"date":"2020-05-11","close":1536.1128},{"date":"2020-05-12","close":1507.6664},{"date":"2020-05-13","close":1536.1128},{"date":"2020-05-14","close":1521.8896},{"date":"2020-05-15","close":1517.1486},{"date":"2020-05-18","close":1493.4431},{"date":"2020-05-19","close":1526.6307},{"date":"2020-05-20","close":1526.6307},{"date":"2020-05-21","close":1498.1841},{"date":"2020-05-22","close":1488.7018},{"date":"2020-05-25","close":1474.4786},{"date":"2020-05-26","close":1559.8182},{"date":"2020-05-27","close":1574.0415},{"date":"2020-05-28","close":1569.3004},{"date":"2020-05-29","close":1569.3004},{"date":"2020-06-01","close":1597.7469},{"date":"2020-06-02","close":1630.9347},{"date":"2020-06-03","close":1716.2742},{"date":"2020-06-04","close":1649.899},{"date":"2020-06-05","close":1645.1578},{"date":"2020-06-08","close":1645.1578},{"date":"2020-06-09","close":1635.6757},{"date":"2020-06-10","close":1630.9347},{"date":"2020-06-11","close":1607.2292},{"date":"2020-06-12","close":1564.5594},{"date":"2020-06-15","close":1512.4073},{"date":"2020-06-16","close":1540.8541},{"date":"2020-06-17","close":1536.1128},{"date":"2020-06-18","close":1531.3718},{"date":"2020-06-19","close":1564.5594},{"date":"2020-06-22","close":1559.8182},{"date":"2020-06-23","close":1550.3362},{"date":"2020-06-24","close":1564.5594},{"date":"2020-06-25","close":1555.0771},{"date":"2020-06-26","close":1545.5951},{"date":"2020-06-29","close":1531.3718},{"date":"2020-06-30","close":1536.1128},{"date":"2020-07-01","close":1540.8541},{"date":"2020-07-02","close":1550.3362},{"date":"2020-07-03","close":1569.3004},{"date":"2020-07-06","close":1597.7469},{"date":"2020-07-07","close":1597.7469},{"date":"2020-07-08","close":1702.0509},{"date":"2020-07-09","close":1692.5688},{"date":"2020-07-10","close":1683.0867},{"date":"2020-07-13","close":1744.7207},{"date":"2020-07-14","close":1687.8278},{"date":"2020-07-15","close":1668.8633},{"date":"2020-07-16","close":1678.3455},{"date":"2020-07-17","close":1640.4167},{"date":"2020-07-20","close":1654.64},{"date":"2020-07-21","close":1659.3812},{"date":"2020-07-22","close":1687.8278},{"date":"2020-07-23","close":1668.8633},{"date":"2020-07-24","close":1702.0509},{"date":"2020-07-27","close":1716.2742},{"date":"2020-07-28","close":1683.0867},{"date":"2020-07-29","close":1668.8633},{"date":"2020-07-30","close":1711.5332},{"date":"2020-07-31","close":1706.7922},{"date":"2020-08-03","close":1706.7922},{"date":"2020-08-04","close":1706.7922},{"date":"2020-08-05","close":1697.3099},{"date":"2020-08-06","close":1702.0509},{"date":"2020-08-07","close":1697.3099},{"date":"2020-08-10","close":1716.2743},{"date":"2020-08-11","close":1687.8278},{"date":"2020-08-12","close":1687.8278},{"date":"2020-08-13","close":1692.5688},{"date":"2020-08-14","close":1678.3455},{"date":"2020-08-18","close":1654.64},{"date":"2020-08-19","close":1659.3812},{"date":"2020-08-20","close":1588.2649},{"date":"2020-08-21","close":1588.2649},{"date":"2020-08-24","close":1616.7114},{"date":"2020-08-25","close":1611.9703},{"date":"2020-08-26","close":1583.5238},{"date":"2020-08-27","close":1574.0415},{"date":"2020-08-28","close":1602.4882},{"date":"2020-08-31","close":1593.006},{"date":"2020-09-01","close":1583.5238},{"date":"2020-09-02","close":1602.4882},{"date":"2020-09-03","close":1626.1937},{"date":"2020-09-04","close":1649.899},{"date":"2020-09-07","close":1649.899},{"date":"2020-09-08","close":1640.4167},{"date":"2020-09-09","close":1649.899},{"date":"2020-09-10","close":1659.3812},{"date":"2020-09-11","close":1668.8633},{"date":"2020-09-14","close":1687.8278},{"date":"2020-09-15","close":1640.4167},{"date":"2020-09-16","close":1635.6757},{"date":"2020-09-17","close":1640.4167},{"date":"2020-09-18","close":1645.1578},{"date":"2020-09-21","close":1583.5238},{"date":"2020-09-22","close":1545.5951},{"date":"2020-09-23","close":1555.0771},{"date":"2020-09-24","close":1531.3718},{"date":"2020-09-25","close":1564.5594},{"date":"2020-09-28","close":1536.1128},{"date":"2020-09-29","close":1597.7469},{"date":"2020-10-05","close":1602.4882},{"date":"2020-10-06","close":1593.006},{"date":"2020-10-07","close":1616.7114},{"date":"2020-10-08","close":1607.2292},{"date":"2020-10-12","close":1635.6757},{"date":"2020-10-13","close":1630.9347},{"date":"2020-10-14","close":1659.3812},{"date":"2020-10-15","close":1645.1578},{"date":"2020-10-16","close":1616.7114},{"date":"2020-10-19","close":1555.0771},{"date":"2020-10-20","close":1564.5594},{"date":"2020-10-21","close":1616.7114},{"date":"2020-10-22","close":1607.2292},{"date":"2020-10-23","close":1626.1937},{"date":"2020-10-26","close":1574.0415},{"date":"2020-10-27","close":1593.006},{"date":"2020-10-28","close":1602.4882},{"date":"2020-10-29","close":1593.006},{"date":"2020-10-30","close":1559.8182},{"date":"2020-11-02","close":1574.0415},{"date":"2020-11-03","close":1588.2649},{"date":"2020-11-04","close":1588.2649},{"date":"2020-11-05","close":1602.4882},{"date":"2020-11-06","close":1602.4882},{"date":"2020-11-09","close":1621.4524},{"date":"2020-11-10","close":1597.7469},{"date":"2020-11-11","close":1602.4882},{"date":"2020-11-12","close":1602.4882},{"date":"2020-11-13","close":1593.006},{"date":"2020-11-16","close":1597.7469},{"date":"2020-11-17","close":1602.4882},{"date":"2020-11-18","close":1602.4882},{"date":"2020-11-19","close":1602.4882},{"date":"2020-11-20","close":1597.7469},{"date":"2020-11-23","close":1602.4882},{"date":"2020-11-24","close":1597.7469},{"date":"2020-11-25","close":1597.7469},{"date":"2020-11-26","close":1597.7469},{"date":"2020-11-27","close":1602.4882},{"date":"2020-11-30","close":1597.7469},{"date":"2020-12-01","close":1702.0509},{"date":"2020-12-02","close":1678.3455},{"date":"2020-12-03","close":1697.3099},{"date":"2020-12-04","close":1683.0867},{"date":"2020-12-07","close":1721.0153},{"date":"2020-12-08","close":1706.7922},{"date":"2020-12-09","close":1739.9796},{"date":"2020-12-10","close":1754.203},{"date":"2020-12-11","close":1763.6851},{"date":"2020-12-14","close":1744.7207},{"date":"2020-12-15","close":1735.2386},{"date":"2020-12-16","close":1739.9796},{"date":"2020-12-17","close":1721.0153},{"date":"2020-12-18","close":1749.4619},{"date":"2020-12-21","close":1834.8014},{"date":"2020-12-22","close":1849.0249},{"date":"2020-12-23","close":1782.6495},{"date":"2020-12-24","close":1811.0959},{"date":"2020-12-28","close":1739.9796},{"date":"2020-12-29","close":1754.203},{"date":"2020-12-30","close":1763.6851},{"date":"2021-01-04","close":1777.9086},{"date":"2021-01-05","close":1844.2836},{"date":"2021-01-06","close":1830.0604},{"date":"2021-01-07","close":1972.2931},{"date":"2021-01-08","close":1977.0342},{"date":"2021-01-11","close":1915.4},{"date":"2021-01-12","close":1920.1412},{"date":"2021-01-13","close":1967.5518},{"date":"2021-01-14","close":2105.0437},{"date":"2021-01-15","close":2171.4187},{"date":"2021-01-18","close":2095.5613},{"date":"2021-01-19","close":2119.2668},{"date":"2021-01-20","close":2086.0793},{"date":"2021-01-21","close":2090.8203},{"date":"2021-01-22","close":2133.4902},{"date":"2021-01-25","close":2119.2668},{"date":"2021-01-26","close":2029.1858},{"date":"2021-01-27","close":1972.2931},{"date":"2021-01-28","close":2010.2219},{"date":"2021-01-29","close":1896.4357},{"date":"2021-02-01","close":1901.1768},{"date":"2021-02-02","close":1934.3644},{"date":"2021-02-03","close":1958.0697},{"date":"2021-02-04","close":1939.1055},{"date":"2021-02-05","close":1943.8467},{"date":"2021-02-08","close":1967.5518},{"date":"2021-02-09","close":1953.3286},{"date":"2021-02-10","close":1943.8467},{"date":"2021-02-15","close":1953.3286},{"date":"2021-02-16","close":1972.2931},{"date":"2021-02-17","close":2000.7396},{"date":"2021-02-18","close":1939.1055},{"date":"2021-02-19","close":1953.3286},{"date":"2021-02-22","close":1995.9983},{"date":"2021-02-23","close":1981.7753},{"date":"2021-02-24","close":2043.4094},{"date":"2021-02-25","close":2100.3025},{"date":"2021-02-26","close":2109.7847},{"date":"2021-03-02","close":2067.1147},{"date":"2021-03-03","close":2029.1858},{"date":"2021-03-04","close":2071.856},{"date":"2021-03-05","close":2024.4452},{"date":"2021-03-08","close":2033.9272},{"date":"2021-03-09","close":2114.5256},{"date":"2021-03-10","close":2124.0081},{"date":"2021-03-11","close":2109.7847},{"date":"2021-03-12","close":2180.9011},{"date":"2021-03-15","close":2171.4187},{"date":"2021-03-16","close":2147.7131},{"date":"2021-03-17","close":2190.3831},{"date":"2021-03-18","close":2209.3477},{"date":"2021-03-19","close":2209.3477},{"date":"2021-03-22","close":2180.9011},{"date":"2021-03-23","close":2152.4543},{"date":"2021-03-24","close":2147.7131},{"date":"2021-03-25","close":2138.2312},{"date":"2021-03-26","close":2185.6418},{"date":"2021-03-29","close":2176.1602},{"date":"2021-03-30","close":2180.9011},{"date":"2021-03-31","close":2214.0889},{"date":"2021-04-01","close":2327.8745},{"date":"2021-04-02","close":2351.5801},{"date":"2021-04-05","close":2389.5093},{"date":"2021-04-06","close":2413.2141},{"date":"2021-04-07","close":2446.4021},{"date":"2021-04-08","close":2489.0718},{"date":"2021-04-09","close":2939.4753},{"date":"2021-04-12","close":2844.6536},{"date":"2021-04-13","close":2773.5369},{"date":"2021-04-14","close":2787.7605},{"date":"2021-04-15","close":2673.9741},{"date":"2021-04-16","close":2688.1978},{"date":"2021-04-19","close":2655.01},{"date":"2021-04-20","close":2754.5728},{"date":"2021-04-21","close":2711.9031},{"date":"2021-04-22","close":2735.6084},{"date":"2021-04-23","close":2787.7605},{"date":"2021-04-26","close":2783.0193},{"date":"2021-04-27","close":2977.4036},{"date":"2021-04-28","close":2716.644},{"date":"2021-04-29","close":2787.7605},{"date":"2021-04-30","close":2958.4395},{"date":"2021-05-03","close":2759.314},{"date":"2021-05-04","close":2811.4658},{"date":"2021-05-06","close":3394.6199},{"date":"2021-05-07","close":3451.5127},{"date":"2021-05-10","close":3304.5393},{"date":"2021-05-11","close":3603.2275},{"date":"2021-05-12","close":3394.6199},{"date":"2021-05-13","close":3219.1997},{"date":"2021-05-14","close":3119.6365},{"date":"2021-05-17","close":3029.5559},{"date":"2021-05-18","close":3110.1543},{"date":"2021-05-20","close":3067.4846},{"date":"2021-05-21","close":2948.9573},{"date":"2021-05-24","close":2816.2068},{"date":"2021-05-25","close":2844.6536},{"date":"2021-05-26","close":2839.9124},{"date":"2021-05-27","close":2844.6536},{"date":"2021-05-28","close":2877.8411},{"date":"2021-05-31","close":2854.1355},{"date":"2021-06-01","close":2868.3589},{"date":"2021-06-02","close":2963.1807},{"date":"2021-06-03","close":2986.8862},{"date":"2021-06-04","close":2996.3682},{"date":"2021-06-07","close":2948.9573},{"date":"2021-06-08","close":2882.5823},{"date":"2021-06-09","close":2906.2876},{"date":"2021-06-10","close":2920.5112},{"date":"2021-06-11","close":2996.3682},{"date":"2021-06-14","close":2972.6631},{"date":"2021-06-15","close":3010.5918},{"date":"2021-06-16","close":3095.9314},{"date":"2021-06-17","close":3048.5203},{"date":"2021-06-18","close":3039.0378},{"date":"2021-06-21","close":2963.1807},{"date":"2021-06-22","close":3010.5918},{"date":"2021-06-23","close":2963.1807},{"date":"2021-06-24","close":2934.7341},{"date":"2021-06-25","close":3072.2256},{"date":"2021-06-28","close":3039.0378},{"date":"2021-06-29","close":2986.8862},{"date":"2021-06-30","close":3039.0378},{"date":"2021-07-01","close":3010.5918},{"date":"2021-07-02","close":2944.2161},{"date":"2021-07-05","close":2948.9573},{"date":"2021-07-06","close":3024.8147},{"date":"2021-07-07","close":2939.4753},{"date":"2021-07-08","close":2882.5823},{"date":"2021-07-09","close":2825.689},{"date":"2021-07-12","close":2892.0642},{"date":"2021-07-13","close":2915.7698},{"date":"2021-07-14","close":2892.0642},{"date":"2021-07-15","close":2915.7698},{"date":"2021-07-16","close":2934.7341},{"date":"2021-07-19","close":2863.6177},{"date":"2021-07-20","close":2787.7605},{"date":"2021-07-21","close":2764.0552},{"date":"2021-07-22","close":2773.5369},{"date":"2021-07-23","close":2844.6536},{"date":"2021-07-26","close":2787.7605},{"date":"2021-07-27","close":2801.9836},{"date":"2021-07-28","close":2844.6536},{"date":"2021-07-29","close":2835.1714},{"date":"2021-07-30","close":2835.1714},{"date":"2021-08-02","close":2797.2427},{"date":"2021-08-03","close":2787.7605},{"date":"2021-08-04","close":2844.6536},{"date":"2021-08-05","close":2835.1714},{"date":"2021-08-06","close":2806.7246},{"date":"2021-08-09","close":2721.3853},{"date":"2021-08-10","close":2607.5989},{"date":"2021-08-11","close":2583.8936},{"date":"2021-08-12","close":2607.5989},{"date":"2021-08-13","close":2588.6348},{"date":"2021-08-17","close":2602.8579},{"date":"2021-08-18","close":2778.2783},{"date":"2021-08-19","close":2887.3235},{"date":"2021-08-20","close":2735.6084},{"date":"2021-08-23","close":2659.7507},{"date":"2021-08-24","close":2816.2068},{"date":"2021-08-25","close":2844.6536},{"date":"2021-08-26","close":2844.6536},{"date":"2021-08-27","close":2835.1714},{"date":"2021-08-30","close":2854.1355},{"date":"2021-08-31","close":2911.0286},{"date":"2021-09-01","close":3039.0378},{"date":"2021-09-02","close":3034.2971},{"date":"2021-09-03","close":3053.2615},{"date":"2021-09-06","close":2991.6272},{"date":"2021-09-07","close":3029.5559},{"date":"2021-09-08","close":3171.7886},{"date":"2021-09-09","close":3171.7886},{"date":"2021-09-10","close":3508.406},{"date":"2021-09-13","close":3385.1377},{"date":"2021-09-14","close":3366.1733},{"date":"2021-09-15","close":3314.0212},{"date":"2021-09-16","close":3266.6104},{"date":"2021-09-17","close":3290.3157},{"date":"2021-09-23","close":3323.5034},{"date":"2021-09-24","close":3385.1377},{"date":"2021-09-27","close":3309.28},{"date":"2021-09-28","close":3176.5298},{"date":"2021-09-29","close":3138.6008},{"date":"2021-09-30","close":3138.6008},{"date":"2021-10-01","close":3034.2971},{"date":"2021-10-05","close":2906.2876},{"date":"2021-10-06","close":2830.4304},{"date":"2021-10-07","close":3015.3328},{"date":"2021-10-08","close":2996.3682},{"date":"2021-10-12","close":2911.0286},{"date":"2021-10-13","close":3020.074},{"date":"2021-10-14","close":3152.8245},{"date":"2021-10-15","close":3257.1284},{"date":"2021-10-18","close":3328.2446},{"date":"2021-10-19","close":3190.7527},{"date":"2021-10-20","close":3223.9407},{"date":"2021-10-21","close":3209.7173},{"date":"2021-10-22","close":3181.271},{"date":"2021-10-25","close":3129.1189},{"date":"2021-10-26","close":3100.6724},{"date":"2021-10-27","close":3271.3513},{"date":"2021-10-28","close":3190.7527},{"date":"2021-10-29","close":3067.4846},{"date":"2021-11-01","close":3062.7437},{"date":"2021-11-02","close":3034.2971},{"date":"2021-11-03","close":3053.2615},{"date":"2021-11-04","close":2967.9219},{"date":"2021-11-05","close":2963.1807},{"date":"2021-11-08","close":2873.0999},{"date":"2021-11-09","close":2877.8411},{"date":"2021-11-10","close":2792.5015},{"date":"2021-11-11","close":2749.8318},{"date":"2021-11-12","close":2811.4658},{"date":"2021-11-15","close":2773.5369},{"date":"2021-11-16","close":2778.2783},{"date":"2021-11-17","close":2711.9031},{"date":"2021-11-18","close":2721.3853},{"date":"2021-11-19","close":2783.0193},{"date":"2021-11-22","close":2759.314},{"date":"2021-11-23","close":2749.8318},{"date":"2021-11-24","close":2664.4919},{"date":"2021-11-25","close":2664.4919},{"date":"2021-11-26","close":2583.8936},{"date":"2021-11-29","close":2503.2949},{"date":"2021-11-30","close":2403.7322},{"date":"2021-12-01","close":2465.3665},{"date":"2021-12-02","close":2498.5542},{"date":"2021-12-03","close":2626.5635},{"date":"2021-12-06","close":2612.3398},{"date":"2021-12-07","close":2612.3398},{"date":"2021-12-08","close":2564.929},{"date":"2021-12-09","close":2579.1526},{"date":"2021-12-10","close":2607.5989},{"date":"2021-12-13","close":2536.4827},{"date":"2021-12-14","close":2560.188},{"date":"2021-12-15","close":2536.4827},{"date":"2021-12-16","close":2493.8127},{"date":"2021-12-17","close":2550.7061},{"date":"2021-12-20","close":2441.6609},{"date":"2021-12-21","close":2465.3665},{"date":"2021-12-22","close":2503.2949},{"date":"2021-12-23","close":2493.8127},{"date":"2021-12-24","close":2531.7417},{"date":"2021-12-27","close":2541.2236},{"date":"2021-12-28","close":2531.7417},{"date":"2021-12-29","close":2575.2258},{"date":"2021-12-30","close":2584.8889},{"date":"2022-01-03","close":2740.0},{"date":"2022-01-04","close":2633.2043},{"date":"2022-01-05","close":2642.8674},{"date":"2022-01-06","close":2700.8462},{"date":"2022-01-07","close":2720.1726},{"date":"2022-01-10","close":2840.9619},{"date":"2022-01-11","close":2937.5933},{"date":"2022-01-12","close":3024.5618},{"date":"2022-01-13","close":3116.3611},{"date":"2022-01-14","close":2995.5723},{"date":"2022-01-17","close":2898.9409},{"date":"2022-01-18","close":2826.467},{"date":"2022-01-19","close":2797.4775},{"date":"2022-01-20","close":2889.2776},{"date":"2022-01-21","close":2869.9514},{"date":"2022-01-24","close":2792.6462},{"date":"2022-01-25","close":2990.7405},{"date":"2022-01-26","close":2990.7405},{"date":"2022-01-27","close":2898.9409},{"date":"2022-01-28","close":3208.1609},{"date":"2022-02-03","close":3203.3296},{"date":"2022-02-04","close":3150.1821},{"date":"2022-02-07","close":3092.2034},{"date":"2022-02-08","close":3092.2034},{"date":"2022-02-09","close":3092.2034},{"date":"2022-02-10","close":3270.9714},{"date":"2022-02-11","close":3270.9714},{"date":"2022-02-14","close":3130.856},{"date":"2022-02-15","close":3135.6875},{"date":"2022-02-16","close":3188.8347},{"date":"2022-02-17","close":3241.9819},{"date":"2022-02-18","close":3314.4556},{"date":"2022-02-21","close":3295.1292},{"date":"2022-02-22","close":3295.1292},{"date":"2022-02-23","close":3295.1292},{"date":"2022-02-24","close":3382.0977},{"date":"2022-02-25","close":3328.9504},{"date":"2022-02-28","close":3328.9504},{"date":"2022-03-02","close":3280.6348},{"date":"2022-03-03","close":3357.9397},{"date":"2022-03-04","close":3391.7607},{"date":"2022-03-07","close":3275.803},{"date":"2022-03-08","close":3208.1609},{"date":"2022-03-10","close":3246.8135},{"date":"2022-03-11","close":3420.75},{"date":"2022-03-14","close":3420.75},{"date":"2022-03-15","close":3420.75},{"date":"2022-03-16","close":3415.9187},{"date":"2022-03-17","close":3415.9187},{"date":"2022-03-18","close":3478.729},{"date":"2022-03-21","close":3662.3284},{"date":"2022-03-22","close":3720.3074},{"date":"2022-03-23","close":4208.2959},{"date":"2022-03-24","close":3952.2224},{"date":"2022-03-25","close":3860.4229},{"date":"2022-03-28","close":3865.2544},{"date":"2022-03-29","close":3903.907},{"date":"2022-03-30","close":3816.9387},{"date":"2022-03-31","close":3913.5703},{"date":"2022-04-01","close":3836.2649},{"date":"2022-04-04","close":3957.0542},{"date":"2022-04-05","close":3986.0437},{"date":"2022-04-06","close":3976.3804},{"date":"2022-04-07","close":3903.907},{"date":"2022-04-08","close":3903.907},{"date":"2022-04-11","close":3932.8962},{"date":"2022-04-12","close":3874.9175},{"date":"2022-04-13","close":3879.749},{"date":"2022-04-14","close":4058.5173},{"date":"2022-04-15","close":4044.0225},{"date":"2022-04-18","close":4010.2012},{"date":"2022-04-19","close":4087.5061},{"date":"2022-04-20","close":4701.1157},{"date":"2022-04-21","close":4522.3472},{"date":"2022-04-22","close":4522.3472},{"date":"2022-04-25","close":4372.5688},{"date":"2022-04-26","close":5005.5044},{"date":"2022-04-27","close":4841.231},{"date":"2022-04-28","close":5247.083},{"date":"2022-04-29","close":5169.7778},{"date":"2022-05-02","close":5334.0513},{"date":"2022-05-03","close":5392.0293},{"date":"2022-05-04","close":5817.2075},{"date":"2022-05-06","close":5904.1758},{"date":"2022-05-09","close":5700.0},{"date":"2022-05-10","close":5556.3027},{"date":"2022-05-11","close":5421.019},{"date":"2022-05-12","close":5218.0938},{"date":"2022-05-13","close":5247.083},{"date":"2022-05-16","close":5382.3667},{"date":"2022-05-17","close":5005.5044},{"date":"2022-05-18","close":4773.5889},{"date":"2022-05-19","close":4802.5791},{"date":"2022-05-20","close":4768.7573},{"date":"2022-05-23","close":4759.0942},{"date":"2022-05-24","close":4817.0732},{"date":"2022-05-25","close":4734.9365},{"date":"2022-05-26","close":4676.9575},{"date":"2022-05-27","close":4763.9258},{"date":"2022-05-30","close":4802.5791},{"date":"2022-05-31","close":4701.1157},{"date":"2022-06-02","close":4730.105},{"date":"2022-06-03","close":4759.0942},{"date":"2022-06-07","close":4580.3262},{"date":"2022-06-08","close":4488.5269},{"date":"2022-06-09","close":4618.9785},{"date":"2022-06-10","close":4527.1797},{"date":"2022-06-13","close":4266.2744},{"date":"2022-06-14","close":4150.3164},{"date":"2022-06-15","close":3976.3804},{"date":"2022-06-16","close":4039.1902},{"date":"2022-06-17","close":4087.5061},{"date":"2022-06-20","close":3797.6125},{"date":"2022-06-21","close":3889.4121},{"date":"2022-06-22","close":3667.1599},{"date":"2022-06-23","close":3299.9609},{"date":"2022-06-24","close":3671.9917},{"date":"2022-06-27","close":3787.9492},{"date":"2022-06-28","close":3783.1177},{"date":"2022-06-29","close":3734.8018},{"date":"2022-06-30","close":3657.4966},{"date":"2022-07-01","close":3681.6548},{"date":"2022-07-04","close":3667.1599},{"date":"2022-07-05","close":3749.2969},{"date":"2022-07-06","close":3657.4966},{"date":"2022-07-07","close":3792.7808},{"date":"2022-07-08","close":3787.9492},{"date":"2022-07-11","close":3792.7808},{"date":"2022-07-12","close":3652.6655},{"date":"2022-07-13","close":3725.1387},{"date":"2022-07-14","close":3739.6335},{"date":"2022-07-15","close":3609.1809},{"date":"2022-07-18","close":3754.1282},{"date":"2022-07-19","close":3850.7595},{"date":"2022-07-20","close":3865.2544},{"date":"2022-07-21","close":3870.0857},{"date":"2022-07-22","close":3860.4229},{"date":"2022-07-25","close":3874.9175},{"date":"2022-07-26","close":3884.5806},{"date":"2022-07-27","close":3923.2332},{"date":"2022-07-28","close":3981.2117},{"date":"2022-07-29","close":3961.8857},{"date":"2022-08-01","close":4005.3699},{"date":"2022-08-02","close":3986.0437},{"date":"2022-08-03","close":4015.0332},{"date":"2022-08-04","close":4039.1902},{"date":"2022-08-05","close":4039.1902},{"date":"2022-08-08","close":4005.3699},{"date":"2022-08-09","close":4145.4849},{"date":"2022-08-10","close":4155.1484},{"date":"2022-08-11","close":4256.6113},{"date":"2022-08-12","close":4251.7798},{"date":"2022-08-16","close":4246.9478},{"date":"2022-08-17","close":4068.1799},{"date":"2022-08-18","close":4010.2012},{"date":"2022-08-19","close":3928.0647},{"date":"2022-08-22","close":3826.6018},{"date":"2022-08-23","close":3903.907},{"date":"2022-08-24","close":3865.2544},{"date":"2022-08-25","close":3889.4121},{"date":"2022-08-26","close":3874.9175},{"date":"2022-08-29","close":3754.1282},{"date":"2022-08-30","close":3749.2969},{"date":"2022-08-31","close":3942.5596},{"date":"2022-09-01","close":3739.6335},{"date":"2022-09-02","close":3696.1494},{"date":"2022-09-05","close":3657.4966},{"date":"2022-09-06","close":3643.0022},{"date":"2022-09-07","close":3565.697},{"date":"2022-09-08","close":3565.697},{"date":"2022-09-13","close":3739.6335},{"date":"2022-09-14","close":3807.2756},{"date":"2022-09-15","close":3821.77},{"date":"2022-09-16","close":3884.5806},{"date":"2022-09-19","close":3715.4756},{"date":"2022-09-20","close":3826.6018},{"date":"2022-09-21","close":3768.623},{"date":"2022-09-22","close":3657.4966},{"date":"2022-09-23","close":3710.644},{"date":"2022-09-26","close":3377.2661},{"date":"2022-09-27","close":3391.7607},{"date":"2022-09-28","close":3275.803},{"date":"2022-09-29","close":3261.3083},{"date":"2022-09-30","close":3222.656},{"date":"2022-10-04","close":3295.1292},{"date":"2022-10-05","close":3188.8347},{"date":"2022-10-06","close":3232.3191},{"date":"2022-10-07","close":3246.8135},{"date":"2022-10-11","close":3101.8665},{"date":"2022-10-12","close":3005.2354},{"date":"2022-10-13","close":3000.4036},{"date":"2022-10-14","close":3063.2139},{"date":"2022-10-17","close":3106.6982},{"date":"2022-10-18","close":3140.519},{"date":"2022-10-19","close":3097.0349},{"date":"2022-10-20","close":3097.0349},{"date":"2022-10-21","close":3034.2246},{"date":"2022-10-24","close":3024.5618},{"date":"2022-10-25","close":3034.2246},{"date":"2022-10-26","close":2908.6038},{"date":"2022-10-27","close":2898.9409},{"date":"2022-10-28","close":2807.1406},{"date":"2022-10-31","close":2811.9727},{"date":"2022-11-01","close":2913.4355},{"date":"2022-11-02","close":2918.2671},{"date":"2022-11-03","close":2898.9409},{"date":"2022-11-04","close":2903.772},{"date":"2022-11-07","close":2937.5933},{"date":"2022-11-08","close":2947.2566},{"date":"2022-11-09","close":2956.9194},{"date":"2022-11-10","close":2927.9302},{"date":"2022-11-11","close":2966.5828},{"date":"2022-11-14","close":2966.5828},{"date":"2022-11-15","close":2976.2461},{"date":"2022-11-16","close":2947.2566},{"date":"2022-11-17","close":2898.9409},{"date":"2022-11-18","close":3121.1929},{"date":"2022-11-21","close":3121.1929},{"date":"2022-11-22","close":3121.1929},{"date":"2022-11-23","close":3295.1292},{"date":"2022-11-24","close":3212.9927},{"date":"2022-11-25","close":3155.0139},{"date":"2022-11-28","close":3077.709},{"date":"2022-11-29","close":3246.8135},{"date":"2022-11-30","close":3179.1716},{"date":"2022-12-01","close":3217.824},{"date":"2022-12-02","close":3237.1506},{"date":"2022-12-05","close":3164.6768},{"date":"2022-12-06","close":3116.3611},{"date":"2022-12-07","close":3053.551},{"date":"2022-12-08","close":3043.8879},{"date":"2022-12-09","close":3063.2139},{"date":"2022-12-12","close":3043.8879},{"date":"2022-12-13","close":3010.0667},{"date":"2022-12-14","close":3034.2246},{"date":"2022-12-15","close":2976.2461},{"date":"2022-12-16","close":2956.9194},{"date":"2022-12-19","close":2894.1091},{"date":"2022-12-20","close":2855.4563},{"date":"2022-12-21","close":2869.9514},{"date":"2022-12-22","close":2898.9409},{"date":"2022-12-23","close":2845.7935},{"date":"2022-12-26","close":2816.8042},{"date":"2022-12-27","close":2821.6357},{"date":"2022-12-28","close":2806.9905},{"date":"2022-12-29","close":2748.4099},{"date":"2023-01-02","close":2704.4744},{"date":"2023-01-03","close":2645.8936},{"date":"2023-01-04","close":2694.7107},{"date":"2023-01-05","close":2694.7107},{"date":"2023-01-06","close":2997.3777},{"date":"2023-01-09","close":2933.9153},{"date":"2023-01-10","close":2972.969},{"date":"2023-01-11","close":2972.969},{"date":"2023-01-12","close":2929.0337},{"date":"2023-01-13","close":2938.7969},{"date":"2023-01-16","close":2938.7969},{"date":"2023-01-17","close":2997.3777},{"date":"2023-01-18","close":2938.7969},{"date":"2023-01-19","close":2948.5603},{"date":"2023-01-20","close":2997.3777},{"date":"2023-01-25","close":3026.6682},{"date":"2023-01-26","close":3041.3132},{"date":"2023-01-27","close":3021.7864},{"date":"2023-01-30","close":3031.5498},{"date":"2023-01-31","close":3060.8401},{"date":"2023-02-01","close":3070.6035},{"date":"2023-02-02","close":3148.7112},{"date":"2023-02-03","close":3168.238},{"date":"2023-02-06","close":3119.4207},{"date":"2023-02-07","close":3109.6575},{"date":"2023-02-08","close":3104.7756},{"date":"2023-02-09","close":3065.7219},{"date":"2023-02-10","close":2958.324},{"date":"2023-02-13","close":3031.5498},{"date":"2023-02-14","close":3075.4854},{"date":"2023-02-15","close":3036.4314},{"date":"2023-02-16","close":3012.0229},{"date":"2023-02-17","close":3104.7756},{"date":"2023-02-20","close":3260.9907},{"date":"2023-02-21","close":3202.4102},{"date":"2023-02-22","close":3138.9478},{"date":"2023-02-23","close":3134.0659},{"date":"2023-02-24","close":3085.2485},{"date":"2023-02-27","close":3109.6575},{"date":"2023-02-28","close":3085.2485},{"date":"2023-03-02","close":3202.4102},{"date":"2023-03-03","close":3202.4102},{"date":"2023-03-06","close":3197.5283},{"date":"2023-03-07","close":3192.6465},{"date":"2023-03-08","close":3134.0659},{"date":"2023-03-09","close":3095.012},{"date":"2023-03-10","close":3031.5498},{"date":"2023-03-13","close":2992.4961},{"date":"2023-03-14","close":2836.2808},{"date":"2023-03-15","close":2889.9797},{"date":"2023-03-16","close":2826.5173},{"date":"2023-03-17","close":2899.7432},{"date":"2023-03-20","close":2929.0337},{"date":"2023-03-21","close":2938.7969},{"date":"2023-03-22","close":2914.3884},{"date":"2023-03-23","close":2919.2703},{"date":"2023-03-24","close":2904.625},{"date":"2023-03-27","close":2909.5068},{"date":"2023-03-28","close":2933.9153},{"date":"2023-03-29","close":2972.969},{"date":"2023-03-30","close":2987.6143},{"date":"2023-03-31","close":2987.6143},{"date":"2023-04-03","close":3026.6682},{"date":"2023-04-04","close":3031.5498},{"date":"2023-04-05","close":3026.6682},{"date":"2023-04-06","close":2977.8511},{"date":"2023-04-07","close":2963.2056},{"date":"2023-04-10","close":2958.324},{"date":"2023-04-11","close":2963.2056},{"date":"2023-04-12","close":3007.1411},{"date":"2023-04-13","close":3002.2595},{"date":"2023-04-14","close":3055.9585},{"date":"2023-04-17","close":3124.3027},{"date":"2023-04-18","close":3129.1841},{"date":"2023-04-19","close":3178.0015},{"date":"2023-04-20","close":3173.1199},{"date":"2023-04-21","close":3114.5391},{"date":"2023-04-24","close":3007.1411},{"date":"2023-04-25","close":3075.4854},{"date":"2023-04-26","close":3007.1411},{"date":"2023-04-27","close":3021.7864},{"date":"2023-04-28","close":3007.1411},{"date":"2023-05-02","close":3104.7756},{"date":"2023-05-03","close":3173.1199},{"date":"2023-05-04","close":3221.9373},{"date":"2023-05-08","close":3251.2273},{"date":"2023-05-09","close":3202.4102},{"date":"2023-05-10","close":3236.5823},{"date":"2023-05-11","close":3207.2917},{"date":"2023-05-12","close":3343.9802},{"date":"2023-05-15","close":3221.9373},{"date":"2023-05-16","close":3280.5176},{"date":"2023-05-17","close":3226.8186},{"date":"2023-05-18","close":3270.7544},{"date":"2023-05-19","close":3236.5823},{"date":"2023-05-22","close":3275.6357},{"date":"2023-05-23","close":3246.3457},{"date":"2023-05-24","close":3251.2273},{"date":"2023-05-25","close":3226.8186},{"date":"2023-05-26","close":3212.1736},{"date":"2023-05-30","close":3246.3457},{"date":"2023-05-31","close":3260.9907},{"date":"2023-06-01","close":3241.4636},{"date":"2023-06-02","close":3192.6465},{"date":"2023-06-05","close":3246.3457},{"date":"2023-06-07","close":3251.2273},{"date":"2023-06-08","close":3260.9907},{"date":"2023-06-09","close":3290.281},{"date":"2023-06-12","close":3236.5823},{"date":"2023-06-13","close":3221.9373},{"date":"2023-06-14","close":3158.4746},{"date":"2023-06-15","close":3070.6035},{"date":"2023-06-16","close":3060.8401},{"date":"2023-06-19","close":3138.9478},{"date":"2023-06-20","close":3148.7112},{"date":"2023-06-21","close":3119.4207},{"date":"2023-06-22","close":3099.894},{"date":"2023-06-23","close":3055.9585},{"date":"2023-06-26","close":3456.2598},{"date":"2023-06-27","close":3553.894},{"date":"2023-06-28","close":3368.3887},{"date":"2023-06-29","close":3446.4963},{"date":"2023-06-30","close":3295.1628},{"date":"2023-07-03","close":3387.9153},{"date":"2023-07-04","close":3334.2168},{"date":"2023-07-05","close":3256.1091},{"date":"2023-07-06","close":3173.1199},{"date":"2023-07-07","close":3182.8831},{"date":"2023-07-10","close":3251.2273},{"date":"2023-07-11","close":3231.7004},{"date":"2023-07-12","close":3231.7004},{"date":"2023-07-13","close":3256.1091},{"date":"2023-07-14","close":3182.8831},{"date":"2023-07-17","close":3163.3562},{"date":"2023-07-18","close":3202.4102},{"date":"2023-07-19","close":3197.5283},{"date":"2023-07-20","close":3221.9373},{"date":"2023-07-21","close":3217.0552},{"date":"2023-07-24","close":2977.8511},{"date":"2023-07-25","close":2899.7432},{"date":"2023-07-26","close":2802.1086},{"date":"2023-07-27","close":2894.8616},{"date":"2023-07-28","close":2958.324},{"date":"2023-07-31","close":2972.969},{"date":"2023-08-01","close":2972.969},{"date":"2023-08-02","close":3036.4314},{"date":"2023-08-03","close":3041.3132},{"date":"2023-08-04","close":3026.6682},{"date":"2023-08-07","close":3016.9045},{"date":"2023-08-08","close":3007.1411},{"date":"2023-08-09","close":3041.3132},{"date":"2023-08-10","close":3075.4854},{"date":"2023-08-11","close":3055.9585},{"date":"2023-08-14","close":2997.3777},{"date":"2023-08-16","close":2841.1626},{"date":"2023-08-17","close":2899.7432},{"date":"2023-08-18","close":2938.7969},{"date":"2023-08-21","close":2919.2703},{"date":"2023-08-22","close":2860.6895},{"date":"2023-08-23","close":2899.7432},{"date":"2023-08-24","close":2963.2056},{"date":"2023-08-25","close":2992.4961},{"date":"2023-08-28","close":3007.1411},{"date":"2023-08-29","close":3055.9585},{"date":"2023-08-30","close":3041.3132},{"date":"2023-08-31","close":3021.7864},{"date":"2023-09-01","close":3031.5498},{"date":"2023-09-04","close":2953.4424},{"date":"2023-09-05","close":2972.969},{"date":"2023-09-06","close":2953.4424},{"date":"2023-09-07","close":2933.9153},{"date":"2023-09-08","close":3065.7219},{"date":"2023-09-11","close":3007.1411},{"date":"2023-09-12","close":2929.0337},{"date":"2023-09-13","close":2846.0444},{"date":"2023-09-14","close":2846.0444},{"date":"2023-09-15","close":2880.2166},{"date":"2023-09-18","close":2904.625},{"date":"2023-09-19","close":2855.8079},{"date":"2023-09-20","close":2860.6895},{"date":"2023-09-21","close":2889.9797},{"date":"2023-09-22","close":2880.2166},{"date":"2023-09-25","close":2767.9368},{"date":"2023-09-26","close":2626.3667},{"date":"2023-09-27","close":2655.6572},{"date":"2023-10-04","close":2641.012},{"date":"2023-10-05","close":2587.3132},{"date":"2023-10-06","close":2631.2485},{"date":"2023-10-10","close":2631.2485},{"date":"2023-10-11","close":2675.1841},{"date":"2023-10-12","close":2641.012},{"date":"2023-10-13","close":2626.3667},{"date":"2023-10-16","close":2567.7861},{"date":"2023-10-17","close":2562.9045},{"date":"2023-10-18","close":2548.259},{"date":"2023-10-19","close":2489.6787},{"date":"2023-10-20","close":2455.5066},{"date":"2023-10-23","close":2333.4634},{"date":"2023-10-24","close":2396.9258},{"date":"2023-10-25","close":2440.8616},{"date":"2023-10-26","close":2377.3989},{"date":"2023-10-27","close":2343.2271},{"date":"2023-10-30","close":2352.9902},{"date":"2023-10-31","close":2343.2271},{"date":"2023-11-01","close":2377.3989},{"date":"2023-11-02","close":2392.0442},{"date":"2023-11-03","close":2450.6248},{"date":"2023-11-06","close":2440.8616},{"date":"2023-11-07","close":2426.2161},{"date":"2023-11-08","close":2489.6787},{"date":"2023-11-09","close":2518.969},{"date":"2023-11-10","close":2509.2056},{"date":"2023-11-13","close":2504.3237},{"date":"2023-11-14","close":2509.2056},{"date":"2023-11-15","close":2533.614},{"date":"2023-11-16","close":2528.7324},{"date":"2023-11-17","close":2562.9045},{"date":"2023-11-20","close":2572.6677},{"date":"2023-11-21","close":2587.3132},{"date":"2023-11-22","close":2533.614},{"date":"2023-11-23","close":2572.6677},{"date":"2023-11-24","close":2562.9045},{"date":"2023-11-27","close":2484.7969},{"date":"2023-11-28","close":2470.1516},{"date":"2023-11-29","close":2479.915},{"date":"2023-11-30","close":2489.6787},{"date":"2023-12-01","close":2470.1516},{"date":"2023-12-04","close":2431.0979},{"date":"2023-12-05","close":2416.4526},{"date":"2023-12-06","close":2396.9258},{"date":"2023-12-07","close":2387.1624},{"date":"2023-12-08","close":2416.4526},{"date":"2023-12-11","close":2455.5066},{"date":"2023-12-12","close":2470.1516},{"date":"2023-12-13","close":2411.571},{"date":"2023-12-14","close":2489.6787},{"date":"2023-12-15","close":2475.0334},{"date":"2023-12-18","close":2440.8616},{"date":"2023-12-19","close":2431.0979},{"date":"2023-12-20","close":2431.0979},{"date":"2023-12-21","close":2284.6462},{"date":"2023-12-22","close":2274.8828},{"date":"2023-12-26","close":2294.4099},{"date":"2023-12-27","close":2353.7478},{"date":"2023-12-28","close":2363.6375},{"date":"2024-01-02","close":2378.4719},{"date":"2024-01-03","close":2378.4719},{"date":"2024-01-04","close":2363.6375},{"date":"2024-01-05","close":2378.4719},{"date":"2024-01-08","close":2398.2515},{"date":"2024-01-09","close":2408.1411},{"date":"2024-01-10","close":2378.4719},{"date":"2024-01-11","close":2393.3066},{"date":"2024-01-12","close":2373.5273},{"date":"2024-01-15","close":2383.4167},{"date":"2024-01-16","close":2373.5273},{"date":"2024-01-17","close":2368.5823},{"date":"2024-01-18","close":2378.4719},{"date":"2024-01-19","close":2363.6375},{"date":"2024-01-22","close":2353.7478},{"date":"2024-01-23","close":2343.8582},{"date":"2024-01-24","close":2353.7478},{"date":"2024-01-25","close":2329.0234},{"date":"2024-01-26","close":2348.803},{"date":"2024-01-29","close":2383.4167},{"date":"2024-01-30","close":2472.4243},{"date":"2024-01-31","close":2422.9758},{"date":"2024-02-01","close":2566.3762},{"date":"2024-02-02","close":2502.0933},{"date":"2024-02-05","close":2620.7698},{"date":"2024-02-06","close":2576.2659},{"date":"2024-02-07","close":2576.2659},{"date":"2024-02-08","close":2605.9351},{"date":"2024-02-13","close":2635.6042},{"date":"2024-02-14","close":2541.6521},{"date":"2024-02-15","close":2541.6521},{"date":"2024-02-16","close":2541.6521},{"date":"2024-02-19","close":2551.5417},{"date":"2024-02-20","close":2551.5417},{"date":"2024-02-21","close":2546.5969},{"date":"2024-02-22","close":2502.0933},{"date":"2024-02-23","close":2536.7073},{"date":"2024-02-26","close":2605.9351},{"date":"2024-02-27","close":2640.5491},{"date":"2024-02-28","close":2600.9902},{"date":"2024-02-29","close":2610.8799},{"date":"2024-03-04","close":2670.2183},{"date":"2024-03-05","close":2630.6592},{"date":"2024-03-06","close":2640.5491},{"date":"2024-03-07","close":2630.6592},{"date":"2024-03-08","close":2699.8872},{"date":"2024-03-11","close":2650.4387},{"date":"2024-03-12","close":2680.1077},{"date":"2024-03-13","close":2694.9424},{"date":"2024-03-14","close":2670.2183},{"date":"2024-03-15","close":2620.7698},{"date":"2024-03-18","close":2596.0454},{"date":"2024-03-19","close":2615.8247},{"date":"2024-03-20","close":2670.2183},{"date":"2024-03-21","close":2650.4387},{"date":"2024-03-22","close":2670.2183},{"date":"2024-03-25","close":2660.3284},{"date":"2024-03-26","close":2630.6592},{"date":"2024-03-27","close":2640.5491},{"date":"2024-03-28","close":2615.8247},{"date":"2024-03-29","close":2610.8799},{"date":"2024-04-01","close":2610.8799},{"date":"2024-04-02","close":2521.8728},{"date":"2024-04-03","close":2502.0933},{"date":"2024-04-04","close":2462.5344},{"date":"2024-04-05","close":2413.0859},{"date":"2024-04-08","close":2388.3618},{"date":"2024-04-09","close":2432.8652},{"date":"2024-04-11","close":2422.9758},{"date":"2024-04-12","close":2403.1963},{"date":"2024-04-15","close":2427.9204},{"date":"2024-04-16","close":2378.4719},{"date":"2024-04-17","close":2329.0234},{"date":"2024-04-18","close":2383.4167},{"date":"2024-04-19","close":2422.9758},{"date":"2024-04-22","close":2378.4719},{"date":"2024-04-23","close":2378.4719},{"date":"2024-04-24","close":2398.2515},{"date":"2024-04-25","close":2358.6926},{"date":"2024-04-26","close":2378.4719},{"date":"2024-04-29","close":2373.5273},{"date":"2024-04-30","close":2353.7478},{"date":"2024-05-02","close":2368.5823},{"date":"2024-05-03","close":2363.6375},{"date":"2024-05-07","close":2378.4719},{"date":"2024-05-08","close":2398.2515},{"date":"2024-05-09","close":2368.5823},{"date":"2024-05-10","close":2363.6375},{"date":"2024-05-13","close":2373.5273},{"date":"2024-05-14","close":2422.9758},{"date":"2024-05-16","close":2437.8103},{"date":"2024-05-17","close":2403.1963},{"date":"2024-05-20","close":2437.8103},{"date":"2024-05-21","close":2442.7551},{"date":"2024-05-22","close":2398.2515},{"date":"2024-05-23","close":2442.7551},{"date":"2024-05-24","close":2378.4719},{"date":"2024-05-27","close":2378.4719},{"date":"2024-05-28","close":2383.4167},{"date":"2024-05-29","close":2353.7478},{"date":"2024-05-30","close":2348.803},{"date":"2024-05-31","close":2363.6375},{"date":"2024-06-03","close":2393.3066},{"date":"2024-06-04","close":2393.3066},{"date":"2024-06-05","close":2457.5896},{"date":"2024-06-07","close":2418.0308},{"date":"2024-06-10","close":2422.9758},{"date":"2024-06-11","close":2427.9204},{"date":"2024-06-12","close":2418.0308},{"date":"2024-06-13","close":2393.3066},{"date":"2024-06-14","close":2432.8652},{"date":"2024-06-17","close":2398.2515},{"date":"2024-06-18","close":2408.1411},{"date":"2024-06-19","close":2393.3066},{"date":"2024-06-20","close":2393.3066},{"date":"2024-06-21","close":2373.5273},{"date":"2024-06-24","close":2264.7405},{"date":"2024-06-25","close":2289.4648},{"date":"2024-06-26","close":2309.2441},{"date":"2024-06-27","close":2309.2441},{"date":"2024-06-28","close":2284.5198},{"date":"2024-07-01","close":2274.6304},{"date":"2024-07-02","close":2264.7405},{"date":"2024-07-03","close":2240.0164},{"date":"2024-07-04","close":2244.9612},{"date":"2024-07-05","close":2264.7405},{"date":"2024-07-08","close":2205.4023},{"date":"2024-07-09","close":2200.4575},{"date":"2024-07-10","close":2205.4023},{"date":"2024-07-11","close":2200.4575},{"date":"2024-07-12","close":2210.3472},{"date":"2024-07-15","close":2269.6853},{"date":"2024-07-16","close":2225.1819},{"date":"2024-07-17","close":2244.9612},{"date":"2024-07-18","close":2200.4575},{"date":"2024-07-19","close":2225.1819},{"date":"2024-07-22","close":2185.6228},{"date":"2024-07-23","close":2195.5127},{"date":"2024-07-24","close":2155.9539},{"date":"2024-07-25","close":2131.2295},{"date":"2024-07-26","close":2195.5127},{"date":"2024-07-29","close":2205.4023},{"date":"2024-07-30","close":2175.7334},{"date":"2024-07-31","close":2175.7334},{"date":"2024-08-01","close":2195.5127},{"date":"2024-08-02","close":2160.8987},{"date":"2024-08-05","close":1976.9503},{"date":"2024-08-06","close":2066.9465},{"date":"2024-08-07","close":2042.2224},{"date":"2024-08-08","close":2076.8364},{"date":"2024-08-09","close":2111.4502},{"date":"2024-08-12","close":2057.0569},{"date":"2024-08-13","close":2071.8914},{"date":"2024-08-14","close":2086.7258},{"date":"2024-08-16","close":2086.7258},{"date":"2024-08-19","close":2052.1121},{"date":"2024-08-20","close":2106.5054},{"date":"2024-08-21","close":2066.9465},{"date":"2024-08-22","close":2037.2775},{"date":"2024-08-23","close":2027.3878},{"date":"2024-08-26","close":1977.9393},{"date":"2024-08-27","close":1977.9393},{"date":"2024-08-28","close":2042.2224},{"date":"2024-08-29","close":2037.2775},{"date":"2024-08-30","close":2042.2224},{"date":"2024-09-02","close":2022.443},{"date":"2024-09-03","close":2027.3878},{"date":"2024-09-04","close":2037.2775},{"date":"2024-09-05","close":2032.3326},{"date":"2024-09-06","close":1972.9945},{"date":"2024-09-09","close":1992.7739},{"date":"2024-09-10","close":2012.5532},{"date":"2024-09-11","close":1938.3805},{"date":"2024-09-12","close":1982.8842},{"date":"2024-09-13","close":2002.6636},{"date":"2024-09-19","close":1982.8842},{"date":"2024-09-20","close":1964.0938},{"date":"2024-09-23","close":1976.9503},{"date":"2024-09-24","close":1976.9503},{"date":"2024-09-25","close":2002.6636},{"date":"2024-09-26","close":2017.4982},{"date":"2024-09-27","close":2057.0569},{"date":"2024-09-30","close":2007.6084},{"date":"2024-10-02","close":1997.7188},{"date":"2024-10-04","close":1975.9614},{"date":"2024-10-07","close":1974.9724},{"date":"2024-10-08","close":1974.9724},{"date":"2024-10-10","close":1982.8842},{"date":"2024-10-11","close":1972.9945},{"date":"2024-10-14","close":1992.7739},{"date":"2024-10-15","close":1975.9614},{"date":"2024-10-16","close":1992.7739},{"date":"2024-10-17","close":1982.8842},{"date":"2024-10-18","close":1997.7188},{"date":"2024-10-21","close":1976.9503},{"date":"2024-10-22","close":1987.829},{"date":"2024-10-23","close":1975.9614},{"date":"2024-10-24","close":1997.7188},{"date":"2024-10-25","close":2012.5532},{"date":"2024-10-28","close":1976.9503},{"date":"2024-10-29","close":1987.829},{"date":"2024-10-30","close":1969.0386},{"date":"2024-10-31","close":1992.7739},{"date":"2024-11-01","close":1972.9945},{"date":"2024-11-04","close":2007.6084},{"date":"2024-11-05","close":2027.3878},{"date":"2024-11-06","close":2071.8914},{"date":"2024-11-07","close":2096.6157},{"date":"2024-11-08","close":2126.2849},{"date":"2024-11-11","close":2062.0017},{"date":"2024-11-12","close":2007.6084},{"date":"2024-11-13","close":1908.7114},{"date":"2024-11-14","close":1885.9652},{"date":"2024-11-15","close":1890.91},{"date":"2024-11-18","close":1892.8879},{"date":"2024-11-19","close":1914.6453},{"date":"2024-11-20","close":1938.3805},{"date":"2024-11-21","close":1948.2703},{"date":"2024-11-22","close":2022.443},{"date":"2024-11-25","close":2017.4982},{"date":"2024-11-26","close":2012.5532},{"date":"2024-11-27","close":2017.4982},{"date":"2024-11-28","close":2017.4982},{"date":"2024-11-29","close":2081.781},{"date":"2024-12-02","close":1982.8842},{"date":"2024-12-03","close":1977.9393},{"date":"2024-12-04","close":1976.9503},{"date":"2024-12-05","close":1923.546},{"date":"2024-12-06","close":1938.3805},{"date":"2024-12-09","close":1898.8218},{"date":"2024-12-10","close":1928.4908},{"date":"2024-12-11","close":2007.6084},{"date":"2024-12-12","close":1967.0605},{"date":"2024-12-13","close":1968.0497},{"date":"2024-12-16","close":1967.0605},{"date":"2024-12-17","close":1942.3363},{"date":"2024-12-18","close":1952.2261},{"date":"2024-12-19","close":1931.4578},{"date":"2024-12-20","close":1901.7887},{"date":"2024-12-23","close":1938.3805},{"date":"2024-12-24","close":1893.877},{"date":"2024-12-26","close":1888.932},{"date":"2024-12-27","close":1903.8447},{"date":"2024-12-30","close":1898.8738},{"date":"2025-01-02","close":1897.8796},{"date":"2025-01-03","close":1897.8796},{"date":"2025-01-06","close":1898.8738},{"date":"2025-01-07","close":1908.8156},{"date":"2025-01-08","close":1894.8971},{"date":"2025-01-09","close":1872.0311},{"date":"2025-01-10","close":1877.9962},{"date":"2025-01-13","close":1887.9379},{"date":"2025-01-14","close":1900.8622},{"date":"2025-01-15","close":1888.9321},{"date":"2025-01-16","close":1893.903},{"date":"2025-01-17","close":1883.9612},{"date":"2025-01-20","close":1868.0544},{"date":"2025-01-21","close":1824.3107},{"date":"2025-01-22","close":1832.2642},{"date":"2025-01-23","close":1825.3049},{"date":"2025-01-24","close":1812.3806},{"date":"2025-01-31","close":1731.8524},{"date":"2025-02-03","close":1651.3243},{"date":"2025-02-04","close":1808.4039},{"date":"2025-02-05","close":1878.9904},{"date":"2025-02-06","close":1834.2524},{"date":"2025-02-07","close":1837.235},{"date":"2025-02-10","close":1857.1185},{"date":"2025-02-11","close":1868.0544},{"date":"2025-02-12","close":1886.9437},{"date":"2025-02-13","close":1882.967},{"date":"2025-02-14","close":1905.833},{"date":"2025-02-17","close":1958.5243},{"date":"2025-02-18","close":1954.5476},{"date":"2025-02-19","close":1954.5476},{"date":"2025-02-20","close":1985.3671},{"date":"2025-02-21","close":1982.3845},{"date":"2025-02-24","close":1960.5127},{"date":"2025-02-25","close":1943.6117},{"date":"2025-02-26","close":1976.4194},{"date":"2025-02-27","close":1946.5942},{"date":"2025-02-28","close":1956.536},{"date":"2025-03-04","close":1923.7281},{"date":"2025-03-05","close":1888.9321},{"date":"2025-03-06","close":1897.8796},{"date":"2025-03-07","close":1867.0602},{"date":"2025-03-10","close":1877.9962},{"date":"2025-03-11","close":1859.1068},{"date":"2025-03-12","close":1861.0952},{"date":"2025-03-13","close":1855.1301},{"date":"2025-03-14","close":1844.1942},{"date":"2025-03-17","close":1899.868},{"date":"2025-03-18","close":1890.9204},{"date":"2025-03-19","close":1878.9904},{"date":"2025-03-20","close":1869.0486},{"date":"2025-03-21","close":1854.136},{"date":"2025-03-24","close":1853.1418},{"date":"2025-03-25","close":1893.903},{"date":"2025-03-26","close":1878.9904},{"date":"2025-03-27","close":1854.136},{"date":"2025-03-28","close":1836.2408},{"date":"2025-03-31","close":1823.3165},{"date":"2025-04-01","close":1831.2699},{"date":"2025-04-02","close":1834.2524},{"date":"2025-04-03","close":1829.2816},{"date":"2025-04-04","close":1849.165},{"date":"2025-04-07","close":1825.3049},{"date":"2025-04-08","close":1813.3748},{"date":"2025-04-09","close":1759.6893},{"date":"2025-04-10","close":1800.4506},{"date":"2025-04-11","close":1805.4214},{"date":"2025-04-14","close":1813.3748},{"date":"2025-04-15","close":1888.9321},{"date":"2025-04-16","close":1998.2913},{"date":"2025-04-17","close":1941.6233},{"date":"2025-04-18","close":1955.5417},{"date":"2025-04-21","close":1953.5535},{"date":"2025-04-22","close":1953.5535},{"date":"2025-04-23","close":1993.3204},{"date":"2025-04-24","close":1954.5476},{"date":"2025-04-25","close":1961.5068},{"date":"2025-04-28","close":1918.7573},{"date":"2025-04-29","close":1918.7573},{"date":"2025-04-30","close":1908.8156},{"date":"2025-05-02","close":1922.734},{"date":"2025-05-07","close":1933.6699},{"date":"2025-05-08","close":1947.5884},{"date":"2025-05-09","close":1938.6409},{"date":"2025-05-12","close":1937.6466},{"date":"2025-05-13","close":1957.5302},{"date":"2025-05-14","close":1951.5651},{"date":"2025-05-15","close":1942.6176},{"date":"2025-05-16","close":1970.4545},{"date":"2025-05-19","close":1986.3612},{"date":"2025-05-20","close":1980.3961},{"date":"2025-05-21","close":1968.4661},{"date":"2025-05-22","close":1955.5417},{"date":"2025-05-23","close":1961.5068},{"date":"2025-05-26","close":1965.4835},{"date":"2025-05-27","close":1955.5417},{"date":"2025-05-28","close":1962.501},{"date":"2025-05-29","close":1998.2913},{"date":"2025-05-30","close":1993.3204},{"date":"2025-06-02","close":2038.0583},{"date":"2025-06-04","close":2649.4758},{"date":"2025-06-05","close":2684.272},{"date":"2025-06-09","close":2535.1458},{"date":"2025-06-10","close":2768.7769},{"date":"2025-06-11","close":2694.2136},{"date":"2025-06-12","close":2629.5923},{"date":"2025-06-13","close":2555.0293},{"date":"2025-06-16","close":2704.1555},{"date":"2025-06-17","close":2714.0972},{"date":"2025-06-18","close":2624.6213},{"date":"2025-06-19","close":2659.4175},{"date":"2025-06-20","close":2714.0972},{"date":"2025-06-23","close":2684.272},{"date":"2025-06-24","close":2699.1846},{"date":"2025-06-25","close":2838.3689},{"date":"2025-06-26","close":2694.2136},{"date":"2025-06-27","close":2679.301},{"date":"2025-06-30","close":2535.1458},{"date":"2025-07-01","close":2773.7476},{"date":"2025-07-02","close":3062.0583},{"date":"2025-07-03","close":2947.7283},{"date":"2025-07-04","close":2783.6895},{"date":"2025-07-07","close":2629.5923},{"date":"2025-07-08","close":2669.3594},{"date":"2025-07-09","close":2624.6213},{"date":"2025-07-10","close":2773.7476},{"date":"2025-07-11","close":2729.0098},{"date":"2025-07-14","close":3136.6213},{"date":"2025-07-15","close":3181.3594},{"date":"2025-07-16","close":3101.8252},{"date":"2025-07-17","close":3032.2332},{"date":"2025-07-18","close":2878.136},{"date":"2025-07-21","close":2982.5244},{"date":"2025-07-22","close":2942.7573},{"date":"2025-07-23","close":3027.2622},{"date":"2025-07-24","close":2907.9612},{"date":"2025-07-25","close":2798.6021},{"date":"2025-07-28","close":2748.8933},{"date":"2025-07-29","close":2758.835},{"date":"2025-07-30","close":2962.6409},{"date":"2025-07-31","close":2947.7283},{"date":"2025-08-01","close":2848.3108},{"date":"2025-08-04","close":2783.6895},{"date":"2025-08-05","close":2818.4856},{"date":"2025-08-06","close":2798.6021},{"date":"2025-08-07","close":2788.6602},{"date":"2025-08-08","close":2828.4272},{"date":"2025-08-11","close":2952.699},{"date":"2025-08-12","close":2838.3689},{"date":"2025-08-13","close":2838.3689},{"date":"2025-08-14","close":2828.4272},{"date":"2025-08-18","close":2719.0681},{"date":"2025-08-19","close":2778.7185},{"date":"2025-08-20","close":2808.5437},{"date":"2025-08-21","close":2748.8933},{"date":"2025-08-22","close":2788.6602},{"date":"2025-08-25","close":2858.2524},{"date":"2025-08-26","close":2888.0776},{"date":"2025-08-27","close":2888.0776},{"date":"2025-08-28","close":2858.2524},{"date":"2025-08-29","close":2818.4856},{"date":"2025-09-01","close":2883.1069},{"date":"2025-09-02","close":2888.0776},{"date":"2025-09-03","close":2893.0486},{"date":"2025-09-04","close":2753.8643},{"date":"2025-09-05","close":3096.8545},{"date":"2025-09-08","close":3037.2039},{"date":"2025-09-09","close":3201.2427},{"date":"2025-09-10","close":3201.2427},{"date":"2025-09-11","close":3186.3301},{"date":"2025-09-12","close":3072.0},{"date":"2025-09-15","close":3181.3594},{"date":"2025-09-16","close":3166.4468},{"date":"2025-09-17","close":3126.6797},{"date":"2025-09-18","close":3255.9224},{"date":"2025-09-19","close":3205.0},{"date":"2025-09-22","close":3146.5632},{"date":"2025-09-23","close":3375.2234},{"date":"2025-09-24","close":3280.7769},{"date":"2025-09-25","close":3464.6992},{"date":"2025-09-26","close":3449.7864},{"date":"2025-09-29","close":3330.4856},{"date":"2025-09-30","close":3290.7185},{"date":"2025-10-01","close":3355.3398},{"date":"2025-10-02","close":3564.1167},{"date":"2025-10-10","close":3971.7283},{"date":"2025-10-13","close":4260.0391},{"date":"2025-10-14","close":4225.2427},{"date":"2025-10-15","close":4245.1265},{"date":"2025-10-16","close":4150.6797},{"date":"2025-10-17","close":4230.2139},{"date":"2025-10-20","close":4071.1458},{"date":"2025-10-21","close":4016.4661},{"date":"2025-10-22","close":3996.5825},{"date":"2025-10-23","close":4155.6504},{"date":"2025-10-24","close":4379.3398},{"date":"2025-10-27","close":4304.7769},{"date":"2025-10-28","close":4309.7476},{"date":"2025-10-29","close":4081.0874},{"date":"2025-10-30","close":4041.3206},{"date":"2025-10-31","close":3872.3108},{"date":"2025-11-03","close":4190.4468},{"date":"2025-11-04","close":4235.1846},{"date":"2025-11-05","close":4255.0679},{"date":"2025-11-06","close":4135.7671},{"date":"2025-11-07","close":4245.1265},{"date":"2025-11-10","close":4424.0776},{"date":"2025-11-11","close":4399.2236},{"date":"2025-11-12","close":4404.1943},{"date":"2025-11-13","close":4414.1362},{"date":"2025-11-14","close":4274.9517},{"date":"2025-11-17","close":4558.2915},{"date":"2025-11-18","close":4349.5146},{"date":"2025-11-19","close":4235.1846},{"date":"2025-11-20","close":4230.2139},{"date":"2025-11-21","close":4036.3496},{"date":"2025-11-24","close":4170.563},{"date":"2025-11-25","close":4175.5342},{"date":"2025-11-26","close":4170.563},{"date":"2025-11-27","close":4170.563},{"date":"2025-11-28","close":4344.5439},{"date":"2025-12-01","close":4284.8931},{"date":"2025-12-02","close":4245.1265},{"date":"2025-12-03","close":4235.1846},{"date":"2025-12-04","close":4245.1265},{"date":"2025-12-05","close":4294.835},{"date":"2025-12-08","close":4404.1943},{"date":"2025-12-09","close":4553.3203},{"date":"2025-12-10","close":4861.5146},{"date":"2025-12-11","close":4796.8931},{"date":"2025-12-12","close":4742.2139},{"date":"2025-12-15","close":5259.1846},{"date":"2025-12-16","close":4906.2524},{"date":"2025-12-17","close":5000.6992},{"date":"2025-12-18","close":5070.2915},{"date":"2025-12-19","close":5040.4663},{"date":"2025-12-22","close":5259.1846},{"date":"2025-12-23","close":5199.5342},{"date":"2025-12-24","close":5249.2427},{"date":"2025-12-26","close":5120.0},{"date":"2025-12-29","close":5070.0},{"date":"2025-12-30","close":5070.0},{"date":"2026-01-02","close":5020.0},{"date":"2026-01-05","close":5060.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":4725.0},{"date":"2026-01-08","close":4655.0},{"date":"2026-01-09","close":4700.0},{"date":"2026-01-12","close":4710.0},{"date":"2026-01-13","close":4595.0},{"date":"2026-01-14","close":4490.0},{"date":"2026-01-15","close":4355.0},{"date":"2026-01-16","close":4475.0},{"date":"2026-01-19","close":4455.0},{"date":"2026-01-20","close":4500.0},{"date":"2026-01-21","close":4665.0},{"date":"2026-01-22","close":4775.0},{"date":"2026-01-23","close":4870.0},{"date":"2026-01-26","close":4760.0},{"date":"2026-01-27","close":4740.0},{"date":"2026-01-28","close":4910.0},{"date":"2026-01-29","close":4795.0},{"date":"2026-01-30","close":4550.0},{"date":"2026-02-02","close":4745.0},{"date":"2026-02-03","close":4850.0},{"date":"2026-02-04","close":4830.0},{"date":"2026-02-05","close":4845.0},{"date":"2026-02-06","close":4650.0},{"date":"2026-02-09","close":5260.0},{"date":"2026-02-10","close":5410.0},{"date":"2026-02-11","close":4975.0},{"date":"2026-02-12","close":4905.0},{"date":"2026-02-13","close":4730.0},{"date":"2026-02-19","close":4455.0},{"date":"2026-02-20","close":4435.0},{"date":"2026-02-23","close":4250.0},{"date":"2026-02-24","close":4250.0},{"date":"2026-02-25","close":4160.0},{"date":"2026-02-26","close":4055.0},{"date":"2026-02-27","close":4245.0},{"date":"2026-03-03","close":4130.0},{"date":"2026-03-04","close":3785.0},{"date":"2026-03-05","close":4070.0},{"date":"2026-03-06","close":4025.0},{"date":"2026-03-09","close":3770.0},{"date":"2026-03-10","close":3900.0},{"date":"2026-03-11","close":4000.0},{"date":"2026-03-12","close":3980.0},{"date":"2026-03-13","close":3885.0},{"date":"2026-03-16","close":4035.0},{"date":"2026-03-17","close":3985.0},{"date":"2026-03-18","close":3945.0},{"date":"2026-03-19","close":3835.0},{"date":"2026-03-20","close":3915.0},{"date":"2026-03-23","close":3700.0},{"date":"2026-03-24","close":3725.0},{"date":"2026-03-25","close":3785.0},{"date":"2026-03-26","close":3725.0},{"date":"2026-03-27","close":3710.0},{"date":"2026-03-30","close":3645.0},{"date":"2026-03-31","close":3835.0},{"date":"2026-04-01","close":4115.0},{"date":"2026-04-02","close":3955.0},{"date":"2026-04-03","close":3960.0},{"date":"2026-04-06","close":3870.0},{"date":"2026-04-07","close":4005.0},{"date":"2026-04-08","close":4270.0},{"date":"2026-04-09","close":4155.0},{"date":"2026-04-10","close":4200.0},{"date":"2026-04-13","close":4195.0},{"date":"2026-04-14","close":4230.0},{"date":"2026-04-15","close":4395.0},{"date":"2026-04-16","close":4585.0},{"date":"2026-04-17","close":4820.0},{"date":"2026-04-20","close":4660.0},{"date":"2026-04-21","close":4610.0},{"date":"2026-04-22","close":4695.0},{"date":"2026-04-23","close":4720.0},{"date":"2026-04-24","close":5400.0},{"date":"2026-04-27","close":5470.0},{"date":"2026-04-28","close":5200.0},{"date":"2026-04-29","close":5200.0},{"date":"2026-04-30","close":5230.0},{"date":"2026-05-04","close":5740.0},{"date":"2026-05-06","close":5540.0},{"date":"2026-05-07","close":5630.0},{"date":"2026-05-08","close":5260.0},{"date":"2026-05-11","close":4830.0},{"date":"2026-05-12","close":4705.0},{"date":"2026-05-13","close":4705.0},{"date":"2026-05-14","close":4780.0},{"date":"2026-05-15","close":4730.0},{"date":"2026-05-18","close":4610.0},{"date":"2026-05-19","close":4650.0},{"date":"2026-05-20","close":4550.0},{"date":"2026-05-21","close":4550.0},{"date":"2026-05-22","close":4550.0},{"date":"2026-05-26","close":4700.0},{"date":"2026-05-27","close":5180.0},{"date":"2026-05-28","close":5090.0},{"date":"2026-05-29","close":4975.0},{"date":"2026-06-01","close":5420.0},{"date":"2026-06-02","close":5550.0},{"date":"2026-06-04","close":4675.0},{"date":"2026-06-05","close":4805.0},{"date":"2026-06-08","close":5270.0},{"date":"2026-06-09","close":5680.0},{"date":"2026-06-10","close":5870.0},{"date":"2026-06-11","close":5740.0},{"date":"2026-06-12","close":5900.0},{"date":"2026-06-15","close":5650.0},{"date":"2026-06-16","close":5380.0},{"date":"2026-06-17","close":5090.0},{"date":"2026-06-18","close":5010.0},{"date":"2026-06-19","close":5090.0},{"date":"2026-06-22","close":5080.0},{"date":"2026-06-23","close":4690.0},{"date":"2026-06-24","close":4560.0},{"date":"2026-06-25","close":4665.0},{"date":"2026-06-26","close":4330.0},{"date":"2026-06-29","close":4250.0},{"date":"2026-06-30","close":4205.0},{"date":"2026-07-01","close":4360.0},{"date":"2026-07-02","close":4220.0},{"date":"2026-07-03","close":4260.0},{"date":"2026-07-06","close":4385.0},{"date":"2026-07-07","close":3920.0},{"date":"2026-07-08","close":3950.0},{"date":"2026-07-09","close":4215.0},{"date":"2026-07-10","close":4345.0},{"date":"2026-07-13","close":4445.0},{"date":"2026-07-14","close":4395.0},{"date":"2026-07-15","close":4345.0},{"date":"2026-07-16","close":4200.0},{"date":"2026-07-20","close":4000.0},{"date":"2026-07-21","close":3980.0},{"date":"2026-07-22","close":3600.0},{"date":"2026-07-23","close":3430.0},{"date":"2026-07-24","close":3020.0},{"date":"2026-07-27","close":3010.0},{"date":"2026-07-28","close":2635.0},{"date":"2026-07-29","close":2555.0},{"date":"2026-07-30","close":2550.0},{"date":"2026-07-31","close":2880.0},{"date":"2026-08-03","close":3405.0},{"date":"2026-08-04","close":3545.0},{"date":"2026-08-05","close":3835.0},{"date":"2026-08-06","close":3885.0},{"date":"2026-08-07","close":4080.0},{"date":"2026-08-10","close":3855.0},{"date":"2026-08-11","close":3580.0},{"date":"2026-08-12","close":3570.0},{"date":"2026-08-13","close":3605.0},{"date":"2026-08-14","close":3320.0},{"date":"2026-08-18","close":3215.0},{"date":"2026-08-19","close":2900.0},{"date":"2026-08-20","close":2870.0},{"date":"2026-08-21","close":2760.0},{"date":"2026-08-24","close":2800.0},{"date":"2026-08-25","close":2865.0},{"date":"2026-08-26","close":2930.0},{"date":"2026-08-27","close":2885.0},{"date":"2026-08-28","close":2930.0},{"date":"2026-08-31","close":2985.0},{"date":"2026-09-01","close":3020.0},{"date":"2026-09-02","close":2990.0},{"date":"2026-09-03","close":2905.0},{"date":"2026-09-04","close":3015.0},{"date":"2026-09-07","close":3045.0},{"date":"2026-09-08","close":3130.0},{"date":"2026-09-09","close":3170.0},{"date":"2026-09-10","close":3185.0},{"date":"2026-09-11","close":3185.0},{"date":"2026-09-14","close":3045.0},{"date":"2026-09-15","close":3035.0},{"date":"2026-09-16","close":2940.0},{"date":"2026-09-17","close":2945.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2910.0},{"date":"2026-09-22","close":2950.0},{"date":"2026-09-23","close":2880.0},{"date":"2026-09-28","close":2825.0},{"date":"2026-09-29","close":2720.0},{"date":"2026-09-30","close":2830.0},{"date":"2026-10-01","close":2825.0},{"date":"2026-10-02","close":2815.0},{"date":"2026-10-06","close":2840.0},{"date":"2026-10-07","close":2905.0},{"date":"2026-10-08","close":3030.0},{"date":"2026-10-12","close":2865.0},{"date":"2026-10-13","close":2870.0},{"date":"2026-10-14","close":2965.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":2985.0},{"date":"2026-10-19","close":3020.0},{"date":"2026-10-20","close":2905.0},{"date":"2026-10-21","close":2900.0},{"date":"2026-10-22","close":2885.0},{"date":"2026-10-23","close":2845.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7043.0,"foreign_net":-7072.0,"institution_net":29.0},{"date":"2026-10-21","retail_net":11142.0,"foreign_net":-10846.0,"institution_net":-296.0},{"date":"2026-10-20","retail_net":-7519.0,"foreign_net":7421.0,"institution_net":98.0},{"date":"2026-10-19","retail_net":-8483.0,"foreign_net":8340.0,"institution_net":143.0},{"date":"2026-10-16","retail_net":-12937.0,"foreign_net":12915.0,"institution_net":22.0},{"date":"2026-10-15","retail_net":-40387.0,"foreign_net":39993.0,"institution_net":394.0},{"date":"2026-10-14","retail_net":-22865.0,"foreign_net":22727.0,"institution_net":138.0},{"date":"2026-10-13","retail_net":-37045.0,"foreign_net":37297.0,"institution_net":-252.0},{"date":"2026-10-12","retail_net":30590.0,"foreign_net":-31062.0,"institution_net":472.0},{"date":"2026-10-08","retail_net":179624.0,"foreign_net":-179491.0,"institution_net":-133.0},{"date":"2026-10-07","retail_net":-20097.0,"foreign_net":20247.0,"institution_net":-150.0},{"date":"2026-10-06","retail_net":18258.0,"foreign_net":-18251.0,"institution_net":-7.0},{"date":"2026-10-02","retail_net":9137.0,"foreign_net":-9101.0,"institution_net":-36.0},{"date":"2026-10-01","retail_net":-12694.0,"foreign_net":12694.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-19030.0,"foreign_net":23030.0,"institution_net":-4000.0},{"date":"2026-09-29","retail_net":-6555.0,"foreign_net":2540.0,"institution_net":4015.0},{"date":"2026-09-28","retail_net":-37397.0,"foreign_net":37752.0,"institution_net":-355.0},{"date":"2026-09-23","retail_net":28770.0,"foreign_net":-28969.0,"institution_net":199.0},{"date":"2026-09-22","retail_net":-23681.0,"foreign_net":23811.0,"institution_net":-130.0},{"date":"2026-09-21","retail_net":-4731.0,"foreign_net":4736.0,"institution_net":-5.0},{"date":"2026-09-18","retail_net":-33466.0,"foreign_net":33515.0,"institution_net":-49.0},{"date":"2026-09-17","retail_net":-32030.0,"foreign_net":36246.0,"institution_net":-4216.0},{"date":"2026-09-16","retail_net":-20813.0,"foreign_net":16611.0,"institution_net":4202.0},{"date":"2026-09-15","retail_net":-5486.0,"foreign_net":5919.0,"institution_net":-433.0},{"date":"2026-09-14","retail_net":-20301.0,"foreign_net":19810.0,"institution_net":491.0},{"date":"2026-09-11","retail_net":7192.0,"foreign_net":-7192.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-16124.0,"foreign_net":16203.0,"institution_net":-79.0},{"date":"2026-09-09","retail_net":18547.0,"foreign_net":-18463.0,"institution_net":-84.0},{"date":"2026-09-08","retail_net":-44326.0,"foreign_net":44433.0,"institution_net":-107.0},{"date":"2026-09-07","retail_net":-10112.0,"foreign_net":10206.0,"institution_net":-94.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":7043.0,"foreign_net":-7072.0,"institution_net":29.0},"d3":{"retail_net":10666.0,"foreign_net":-10497.0,"institution_net":-169.0},"d7":{"retail_net":-74006.0,"foreign_net":73478.0,"institution_net":528.0},"d14":{"retail_net":93767.0,"foreign_net":-94189.0,"institution_net":422.0},"d30":{"retail_net":-125776.0,"foreign_net":125999.0,"institution_net":-223.0}},"analysis":"최근 5일 외국인 순매수 1.08만, 기관 순매수 -4.00. 30일 누적: 외국인 12.60만, 기관 -223.00.","foreign_flow":10758.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4.0},"insider_trades":[],"price_analysis":{"current":2875.0,"low_30d":2685.0,"support":2739.5,"high_30d":3230.0,"change_1d":-0.3,"change_7d":-4.0,"change_30d":-7.3,"resistance":3175.5,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.73,"per":null,"quarter":"2024-Q2"},{"pbr":0.64,"per":null,"quarter":"2024-Q3"},{"pbr":0.61,"per":null,"quarter":"2024-Q4"},{"pbr":0.58,"per":null,"quarter":"2025-Q1"},{"pbr":0.81,"per":64.06,"quarter":"2025-Q2"},{"pbr":1.06,"per":133.25,"quarter":"2025-Q3"},{"pbr":1.65,"per":null,"quarter":"2025-Q4"},{"pbr":1.26,"per":null,"quarter":"2026-Q1"},{"pbr":1.36,"per":null,"quarter":"2026-Q2"},{"pbr":0.46,"per":null,"quarter":"현재"}],"timeline":[{"close":2284.5198,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2007.6084,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1898.8738,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1823.3165,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2535.1458,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3290.7185,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3835.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4205.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.97,"pbr_5y_low":0.58,"per_5y_avg":98.66,"per_5y_low":64.06,"current_pbr":0.46,"current_per":null,"pbr_5y_high":1.65,"per_5y_high":133.25,"pbr_5y_median":0.81,"per_5y_median":98.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.2%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"적자 (EPS -97, PBR 0.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"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":10.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.73,"per":null,"close":2284.5198,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.64,"per":null,"close":2007.6084,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":null,"close":1898.8738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":null,"close":1823.3165,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.81,"per":64.06,"close":2535.1458,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.06,"per":133.25,"close":3290.7185,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.65,"per":null,"close":5070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":null,"close":3835.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":null,"close":4205.0,"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":"PBR","value":"0.5배"},{"label":"ROE","value":"1.0%"}],"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":64.02,"pbr":null,"per":null,"roa":0.004618350230904906,"roe":0.010293876183293622,"revenue":61757186192.0,"market_cap":null,"net_income":1709279860.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10490228931186664,"total_assets":370106157944.0,"total_equity":166048224164.0,"profit_margin":0.02767742452976945,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2856034840.0,"operating_margin":0.04624619442862456},{"eps":-59.48,"pbr":0.85,"per":null,"roa":-0.004656156440719548,"roe":-0.009687000647883444,"revenue":61873640796.0,"market_cap":153200000000.0,"net_income":-1587979608.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06490306168082503,"total_assets":341049453174.0,"total_equity":163928925549.0,"profit_margin":-0.025664880675692506,"dividend_yield":0.52,"fiscal_quarter":"Q1","operating_income":463277176.0,"operating_margin":0.0074874723717559205},{"eps":-57.83645552422013,"pbr":null,"per":null,"roa":-0.003641762410771084,"roe":-0.00741381820233894,"revenue":45695196872.0,"market_cap":null,"net_income":-1224066420.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07047774336154303,"total_assets":336119241711.0,"total_equity":165106074440.0,"profit_margin":-0.026787638609563666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25982183.0,"operating_margin":0.0005685976815633491},{"eps":-43.377341643165096,"pbr":null,"per":null,"roa":-0.002640589990257768,"roe":-0.005439897648639498,"revenue":50841029155.0,"market_cap":null,"net_income":-911670192.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08974282969547806,"total_assets":345252460762.0,"total_equity":167589585482.0,"profit_margin":-0.017931780830411085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1423566648.0,"operating_margin":0.028000350733655404},{"eps":86.75468328633019,"pbr":null,"per":null,"roa":0.0054951029727482534,"roe":0.01096491496161524,"revenue":50110081938.0,"market_cap":null,"net_income":1840586135.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09202722487474053,"total_assets":334950253731.0,"total_equity":167861414470.0,"profit_margin":0.036730854626765785,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1540416892.0,"operating_margin":0.0307406580158045},{"eps":-4.819704627018345,"pbr":null,"per":null,"roa":-0.00040958784742791467,"roe":-0.0008364550834323982,"revenue":49758060866.0,"market_cap":null,"net_income":-140560871.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07285856206822544,"total_assets":343176370790.0,"total_equity":168043537285.0,"profit_margin":-0.0028248864315378926,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":189114894.0,"operating_margin":0.0038006885861025064},{"eps":-13.861146864690703,"pbr":null,"per":null,"roa":-0.0008616810273923313,"roe":-0.0017415347500238946,"revenue":56318400302.0,"market_cap":null,"net_income":-293361069.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0716895307279639,"total_assets":340452046261.0,"total_equity":168449736071.0,"profit_margin":-0.00520897375328294,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16885407.0,"operating_margin":0.0002998204300806527},{"eps":-28.49908169332454,"pbr":null,"per":null,"roa":-0.0017956028381999015,"roe":-0.0035764380178938647,"revenue":44028114260.0,"market_cap":null,"net_income":-603162289.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06770702311700597,"total_assets":335910746056.0,"total_equity":168648886401.0,"profit_margin":-0.013699480414676293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-176108746.0,"operating_margin":-0.003999915712038492},{"eps":-77.65025603026287,"pbr":null,"per":null,"roa":-0.004889352988166787,"roe":-0.009698272566068403,"revenue":55504693049.0,"market_cap":null,"net_income":-1643411064.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06371275972786797,"total_assets":336120355388.0,"total_equity":169453998411.0,"profit_margin":-0.02960850648339201,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":444485962.0,"operating_margin":0.008008078913392136},{"eps":-97.815024589505,"pbr":null,"per":null,"roa":-0.006275002627906068,"roe":-0.012110444338336943,"revenue":49991038513.0,"market_cap":null,"net_income":-2070183691.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08297831214131073,"total_assets":329909613391.0,"total_equity":170942009489.0,"profit_margin":-0.04141109591995485,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":381698321.0,"operating_margin":0.007635334899088776},{"eps":-6.071650321969846,"pbr":null,"per":null,"roa":-0.00038818971950832965,"roe":-0.0007403496884660427,"revenue":51072728041.0,"market_cap":null,"net_income":-128502053.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03611402182235743,"total_assets":331028995726.0,"total_equity":173569402408.0,"profit_margin":-0.0025160600956510787,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1548003926.0,"operating_margin":-0.030309795175955716},{"eps":-13.044246486817212,"pbr":null,"per":null,"roa":-0.0008060769163309444,"roe":-0.0015829588730671576,"revenue":53092273004.0,"market_cap":null,"net_income":-276071968.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07472423340588757,"total_assets":342488368550.0,"total_equity":174402489349.0,"profit_margin":-0.005199852113681413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1505260696.0,"operating_margin":0.028351784748160865}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":39.5748,"per":64.06,"date":"2025-06","close":2535.15,"source":"reported"},{"eps":39.5748,"per":74.49,"date":"2025-07","close":2947.73,"source":"reported"},{"eps":39.5748,"per":71.22,"date":"2025-08","close":2818.49,"source":"reported"},{"eps":24.6965,"per":133.25,"date":"2025-09","close":3290.72,"source":"reported"},{"eps":24.6965,"per":156.8,"date":"2025-10","close":3872.31,"source":"reported"},{"eps":24.6965,"per":175.92,"date":"2025-11","close":4344.54,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":112.62,"std":44.55,"count":6,"current":175.92,"lower_1sd":68.07,"upper_1sd":157.18},"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":"한일철강","phase":"above-fold","symbol_resolved":true}