{"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":"2026-10-23T09:37:18.652193+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.3,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","unit":"%","value":-27.4,"direction":"higher_better","percentile":26}],"summary":"매출 -1.3%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.5,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 36","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.45x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"현대지에프홀딩스(005440)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2.02조. 현재가 10,990원, 전일 대비 -8.3%, 30일 -13.1%. PER 3.5배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 33.45만, 기관 순매도 31.08만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.00%","value_pct":2.0},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-114.7340903639215,"grade":"D","trend":"하락","atr_14":522.1428571428571,"rsi_14":36.45484949832776,"sma_20":12597.5,"sma_60":12268.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-114.73)가 시그널선(-30.20)을 하회합니다(데드크로스). SMA20 12598, SMA60 12268 — 혼조세입니다. 볼린저밴드 11917~13278 (현재 위치 -68%).","bb_lower":11917.356632760417,"bb_upper":13277.643367239583,"macd_signal":-30.19645381193135},"change_pct":-8.17,"chart_data":[{"date":"2024-10-23","open":4091,"high":4143,"low":4063,"close":4138,"volume":87182,"rsi_14":36.92,"sma_20":4558.0,"sma_60":4541.0,"sma_120":4523.25},{"date":"2024-10-24","open":4087,"high":4138,"low":4087,"close":4101,"volume":63150,"rsi_14":42.48,"sma_20":4524.5,"sma_60":4543.17,"sma_120":4521.29},{"date":"2024-10-25","open":4096,"high":4143,"low":4096,"close":4101,"volume":52885,"rsi_14":41.44,"sma_20":4487.5,"sma_60":4546.5,"sma_120":4518.88},{"date":"2024-10-28","open":4077,"high":4213,"low":4077,"close":4208,"volume":95817,"rsi_14":53.08,"sma_20":4477.25,"sma_60":4552.67,"sma_120":4517.08},{"date":"2024-10-29","open":4204,"high":4293,"low":4190,"close":4255,"volume":100142,"rsi_14":59.85,"sma_20":4471.5,"sma_60":4556.67,"sma_120":4515.75},{"date":"2024-10-30","open":4255,"high":4255,"low":4204,"close":4218,"volume":41025,"rsi_14":56.43,"sma_20":4465.75,"sma_60":4556.92,"sma_120":4512.83},{"date":"2024-10-31","open":4218,"high":4251,"low":4166,"close":4199,"volume":82794,"rsi_14":53.9,"sma_20":4460.5,"sma_60":4558.75,"sma_120":4509.71},{"date":"2024-11-01","open":4199,"high":4232,"low":4129,"close":4138,"volume":85749,"rsi_14":48.68,"sma_20":4458.25,"sma_60":4559.5,"sma_120":4507.92},{"date":"2024-11-04","open":4110,"high":4297,"low":4110,"close":4241,"volume":195664,"rsi_14":47.3,"sma_20":4461.0,"sma_60":4561.33,"sma_120":4506.5},{"date":"2024-11-05","open":4251,"high":4644,"low":4246,"close":4616,"volume":686971,"rsi_14":67.87,"sma_20":4484.75,"sma_60":4572.17,"sma_120":4508.21},{"date":"2024-11-06","open":4569,"high":4672,"low":4545,"close":4559,"volume":312852,"rsi_14":63.6,"sma_20":4507.5,"sma_60":4587.33,"sma_120":4508.62},{"date":"2024-11-07","open":4450,"high":4633,"low":4418,"close":4559,"volume":332315,"rsi_14":72.93,"sma_20":4535.75,"sma_60":4602.67,"sma_120":4509.75},{"date":"2024-11-08","open":4681,"high":4700,"low":4541,"close":4606,"volume":218438,"rsi_14":71.67,"sma_20":4560.25,"sma_60":4615.58,"sma_120":4510.5},{"date":"2024-11-11","open":4597,"high":4639,"low":4466,"close":4522,"volume":246269,"rsi_14":69.01,"sma_20":4579.75,"sma_60":4626.0,"sma_120":4510.62},{"date":"2024-11-12","open":4522,"high":4527,"low":4325,"close":4354,"volume":213830,"rsi_14":58.58,"sma_20":4583.75,"sma_60":4631.75,"sma_120":4509.88},{"date":"2024-11-13","open":4354,"high":4363,"low":4251,"close":4255,"volume":149879,"rsi_14":55.87,"sma_20":4584.25,"sma_60":4635.83,"sma_120":4508.83},{"date":"2024-11-14","open":4283,"high":4405,"low":4222,"close":4377,"volume":219667,"rsi_14":59.61,"sma_20":4590.0,"sma_60":4643.0,"sma_120":4508.67},{"date":"2024-11-15","open":4377,"high":4428,"low":4330,"close":4368,"volume":92517,"rsi_14":55.94,"sma_20":4600.5,"sma_60":4649.08,"sma_120":4509.25},{"date":"2024-11-18","open":4368,"high":4480,"low":4349,"close":4354,"volume":84061,"rsi_14":53.76,"sma_20":4612.25,"sma_60":4654.33,"sma_120":4509.62},{"date":"2024-11-19","open":4354,"high":4452,"low":4344,"close":4424,"volume":66309,"rsi_14":57.69,"sma_20":4630.0,"sma_60":4660.5,"sma_120":4511.29},{"date":"2024-11-20","open":4433,"high":4466,"low":4363,"close":4400,"volume":111648,"rsi_14":57.49,"sma_20":4644.0,"sma_60":4663.42,"sma_120":4512.62},{"date":"2024-11-21","open":4424,"high":4527,"low":4377,"close":4489,"volume":128900,"rsi_14":62.8,"sma_20":4664.75,"sma_60":4669.58,"sma_120":4514.83},{"date":"2024-11-22","open":4513,"high":4517,"low":4428,"close":4485,"volume":62611,"rsi_14":59.56,"sma_20":4685.25,"sma_60":4675.17,"sma_120":4517.38},{"date":"2024-11-25","open":4438,"high":4494,"low":4405,"close":4466,"volume":65202,"rsi_14":41.84,"sma_20":4699.0,"sma_60":4676.58,"sma_120":4519.46},{"date":"2024-11-26","open":4485,"high":4597,"low":4447,"close":4574,"volume":171285,"rsi_14":50.72,"sma_20":4716.0,"sma_60":4677.75,"sma_120":4522.67},{"date":"2024-11-27","open":4569,"high":4644,"low":4531,"close":4592,"volume":164112,"rsi_14":46.03,"sma_20":4736.0,"sma_60":4678.67,"sma_120":4525.46},{"date":"2024-11-28","open":4569,"high":4934,"low":4559,"close":4840,"volume":776914,"rsi_14":60.87,"sma_20":4770.25,"sma_60":4686.33,"sma_120":4530.12},{"date":"2024-11-29","open":4775,"high":4925,"low":4709,"close":4822,"volume":370396,"rsi_14":64.81,"sma_20":4806.75,"sma_60":4694.58,"sma_120":4535.71},{"date":"2024-12-02","open":4822,"high":4887,"low":4691,"close":4850,"volume":279116,"rsi_14":78.49,"sma_20":4839.25,"sma_60":4704.0,"sma_120":4542.38},{"date":"2024-12-03","open":4868,"high":5000,"low":4794,"close":4934,"volume":286738,"rsi_14":89.62,"sma_20":4856.25,"sma_60":4715.58,"sma_120":4550.25},{"date":"2024-12-04","open":4822,"high":4925,"low":4765,"close":4784,"volume":293127,"rsi_14":73.02,"sma_20":4868.25,"sma_60":4721.58,"sma_120":4556.46},{"date":"2024-12-05","open":4784,"high":4859,"low":4756,"close":4859,"volume":169728,"rsi_14":75.86,"sma_20":4878.75,"sma_60":4730.67,"sma_120":4563.75},{"date":"2024-12-06","open":4794,"high":4962,"low":4611,"close":4681,"volume":343520,"rsi_14":64.71,"sma_20":4882.75,"sma_60":4729.83,"sma_120":4568.96},{"date":"2024-12-09","open":4592,"high":4592,"low":4466,"close":4466,"volume":216228,"rsi_14":51.67,"sma_20":4879.75,"sma_60":4727.33,"sma_120":4573.46},{"date":"2024-12-10","open":4428,"high":4559,"low":4213,"close":4396,"volume":248332,"rsi_14":49.82,"sma_20":4882.0,"sma_60":4722.25,"sma_120":4575.96},{"date":"2024-12-11","open":4428,"high":4545,"low":4335,"close":4536,"volume":146099,"rsi_14":51.72,"sma_20":4897.0,"sma_60":4719.83,"sma_120":4579.92},{"date":"2024-12-12","open":4536,"high":4728,"low":4536,"close":4700,"volume":201439,"rsi_14":57.1,"sma_20":4914.25,"sma_60":4722.75,"sma_120":4584.46},{"date":"2024-12-13","open":4672,"high":4850,"low":4672,"close":4831,"volume":180153,"rsi_14":61.21,"sma_20":4939.0,"sma_60":4729.0,"sma_120":4590.33},{"date":"2024-12-16","open":4831,"high":4868,"low":4667,"close":4728,"volume":99183,"rsi_14":54.76,"sma_20":4959.0,"sma_60":4730.17,"sma_120":4595.17},{"date":"2024-12-17","open":4728,"high":4831,"low":4719,"close":4794,"volume":128993,"rsi_14":56.02,"sma_20":4978.75,"sma_60":4733.08,"sma_120":4600.25},{"date":"2024-12-18","open":4897,"high":4934,"low":4737,"close":4784,"volume":136280,"rsi_14":48.04,"sma_20":4999.25,"sma_60":4733.75,"sma_120":4605.79},{"date":"2024-12-19","open":4691,"high":4794,"low":4677,"close":4700,"volume":82533,"rsi_14":45.94,"sma_20":5010.5,"sma_60":4733.25,"sma_120":4610.46},{"date":"2024-12-20","open":4681,"high":4709,"low":4597,"close":4634,"volume":127157,"rsi_14":42.99,"sma_20":5018.5,"sma_60":4730.42,"sma_120":4614.67},{"date":"2024-12-23","open":4677,"high":4812,"low":4677,"close":4756,"volume":127164,"rsi_14":44.35,"sma_20":5034.0,"sma_60":4736.75,"sma_120":4620.42},{"date":"2024-12-24","open":4756,"high":4859,"low":4719,"close":4775,"volume":151584,"rsi_14":49.68,"sma_20":5044.75,"sma_60":4744.08,"sma_120":4625.33},{"date":"2024-12-26","open":4803,"high":4915,"low":4681,"close":4737,"volume":235573,"rsi_14":45.67,"sma_20":5052.5,"sma_60":4751.42,"sma_120":4631.04},{"date":"2024-12-27","open":4737,"high":4737,"low":4578,"close":4672,"volume":184335,"rsi_14":49.64,"sma_20":5043.5,"sma_60":4758.08,"sma_120":4636.54},{"date":"2024-12-30","open":4662,"high":4681,"low":4559,"close":4574,"volume":196118,"rsi_14":54.58,"sma_20":5030.25,"sma_60":4765.08,"sma_120":4641.12},{"date":"2025-01-02","open":4574,"high":4597,"low":4522,"close":4569,"volume":79838,"rsi_14":57.81,"sma_20":5015.25,"sma_60":4771.83,"sma_120":4645.96},{"date":"2025-01-03","open":4569,"high":4700,"low":4555,"close":4644,"volume":99619,"rsi_14":55.16,"sma_20":4999.75,"sma_60":4780.25,"sma_120":4651.0},{"date":"2025-01-06","open":4644,"high":4644,"low":4508,"close":4522,"volume":144439,"rsi_14":41.12,"sma_20":4985.75,"sma_60":4787.17,"sma_120":4655.04},{"date":"2025-01-07","open":4527,"high":4611,"low":4517,"close":4545,"volume":81461,"rsi_14":34.03,"sma_20":4969.0,"sma_60":4794.5,"sma_120":4659.54},{"date":"2025-01-08","open":4527,"high":4578,"low":4522,"close":4536,"volume":97996,"rsi_14":38.01,"sma_20":4961.25,"sma_60":4801.42,"sma_120":4664.04},{"date":"2025-01-09","open":4574,"high":4574,"low":4457,"close":4471,"volume":153832,"rsi_14":29.82,"sma_20":4961.5,"sma_60":4807.0,"sma_120":4667.96},{"date":"2025-01-10","open":4494,"high":4503,"low":4424,"close":4466,"volume":136161,"rsi_14":30.0,"sma_20":4965.25,"sma_60":4810.33,"sma_120":4671.96},{"date":"2025-01-13","open":4466,"high":4508,"low":4400,"close":4442,"volume":108300,"rsi_14":32.48,"sma_20":4960.25,"sma_60":4813.83,"sma_120":4675.25},{"date":"2025-01-14","open":4452,"high":4503,"low":4433,"close":4494,"volume":70402,"rsi_14":40.26,"sma_20":4949.25,"sma_60":4817.83,"sma_120":4678.04},{"date":"2025-01-15","open":4485,"high":4517,"low":4424,"close":4428,"volume":76778,"rsi_14":25.35,"sma_20":4927.75,"sma_60":4822.42,"sma_120":4680.29},{"date":"2025-01-16","open":4452,"high":4480,"low":4419,"close":4452,"volume":56504,"rsi_14":25.87,"sma_20":4913.0,"sma_60":4828.08,"sma_120":4683.08},{"date":"2025-01-17","open":4447,"high":4508,"low":4433,"close":4466,"volume":124024,"rsi_14":28.99,"sma_20":4895.5,"sma_60":4834.75,"sma_120":4686.71},{"date":"2025-01-20","open":4475,"high":4583,"low":4438,"close":4550,"volume":139989,"rsi_14":40.85,"sma_20":4883.0,"sma_60":4842.08,"sma_120":4691.54},{"date":"2025-01-21","open":4522,"high":4681,"low":4522,"close":4681,"volume":163494,"rsi_14":57.72,"sma_20":4882.0,"sma_60":4852.42,"sma_120":4697.79},{"date":"2025-01-22","open":4691,"high":4728,"low":4620,"close":4644,"volume":79795,"rsi_14":55.13,"sma_20":4882.5,"sma_60":4862.08,"sma_120":4704.29},{"date":"2025-01-23","open":4644,"high":4728,"low":4545,"close":4574,"volume":105098,"rsi_14":45.16,"sma_20":4872.75,"sma_60":4868.58,"sma_120":4710.62},{"date":"2025-01-24","open":4592,"high":4634,"low":4545,"close":4583,"volume":64904,"rsi_14":54.96,"sma_20":4862.5,"sma_60":4874.42,"sma_120":4715.54},{"date":"2025-01-31","open":4555,"high":4648,"low":4555,"close":4574,"volume":108920,"rsi_14":52.34,"sma_20":4853.75,"sma_60":4880.75,"sma_120":4718.83},{"date":"2025-02-03","open":4616,"high":4616,"low":4442,"close":4461,"volume":144191,"rsi_14":44.67,"sma_20":4842.5,"sma_60":4885.42,"sma_120":4722.08},{"date":"2025-02-04","open":4494,"high":4531,"low":4475,"close":4508,"volume":65145,"rsi_14":52.74,"sma_20":4839.0,"sma_60":4892.0,"sma_120":4725.75},{"date":"2025-02-05","open":4531,"high":4737,"low":4499,"close":4691,"volume":163647,"rsi_14":63.04,"sma_20":4845.5,"sma_60":4900.0,"sma_120":4730.67},{"date":"2025-02-06","open":4691,"high":4859,"low":4691,"close":4803,"volume":242640,"rsi_14":68.97,"sma_20":4854.0,"sma_60":4903.33,"sma_120":4737.75},{"date":"2025-02-07","open":4794,"high":4831,"low":4625,"close":4681,"volume":137695,"rsi_14":59.17,"sma_20":4862.5,"sma_60":4905.5,"sma_120":4746.42},{"date":"2025-02-10","open":4691,"high":4719,"low":4616,"close":4639,"volume":86507,"rsi_14":60.56,"sma_20":4867.5,"sma_60":4905.08,"sma_120":4753.88},{"date":"2025-02-11","open":4658,"high":4747,"low":4616,"close":4728,"volume":95287,"rsi_14":63.0,"sma_20":4877.75,"sma_60":4907.25,"sma_120":4761.42},{"date":"2025-02-12","open":4737,"high":4822,"low":4681,"close":4700,"volume":126857,"rsi_14":60.87,"sma_20":4890.0,"sma_60":4910.42,"sma_120":4768.21},{"date":"2025-02-13","open":4709,"high":4709,"low":4644,"close":4662,"volume":57745,"rsi_14":55.45,"sma_20":4900.5,"sma_60":4915.92,"sma_120":4773.83},{"date":"2025-02-14","open":4658,"high":4728,"low":4639,"close":4672,"volume":95252,"rsi_14":49.48,"sma_20":4912.75,"sma_60":4923.33,"sma_120":4779.58},{"date":"2025-02-17","open":4681,"high":4803,"low":4681,"close":4765,"volume":119447,"rsi_14":56.31,"sma_20":4927.25,"sma_60":4930.25,"sma_120":4786.62},{"date":"2025-02-18","open":4784,"high":4812,"low":4737,"close":4775,"volume":122806,"rsi_14":61.14,"sma_20":4945.75,"sma_60":4937.5,"sma_120":4793.29},{"date":"2025-02-19","open":4775,"high":4812,"low":4728,"close":4812,"volume":82166,"rsi_14":62.31,"sma_20":4965.0,"sma_60":4945.67,"sma_120":4800.0},{"date":"2025-02-20","open":4812,"high":4925,"low":4747,"close":4887,"volume":228033,"rsi_14":65.73,"sma_20":4987.5,"sma_60":4953.92,"sma_120":4807.21},{"date":"2025-02-21","open":4971,"high":5149,"low":4906,"close":5131,"volume":332358,"rsi_14":79.67,"sma_20":5018.5,"sma_60":4966.92,"sma_120":4815.17},{"date":"2025-02-24","open":5196,"high":5411,"low":5149,"close":5402,"volume":837994,"rsi_14":83.04,"sma_20":5057.0,"sma_60":4983.17,"sma_120":4826.38},{"date":"2025-02-25","open":5402,"high":5496,"low":5318,"close":5383,"volume":458011,"rsi_14":79.13,"sma_20":5096.5,"sma_60":4999.17,"sma_120":4837.17},{"date":"2025-02-26","open":5383,"high":5393,"low":5243,"close":5271,"volume":285418,"rsi_14":69.69,"sma_20":5133.75,"sma_60":5013.5,"sma_120":4845.04},{"date":"2025-02-27","open":5205,"high":5271,"low":5168,"close":5224,"volume":182816,"rsi_14":74.37,"sma_20":5168.0,"sma_60":5025.08,"sma_120":4851.42},{"date":"2025-02-28","open":5149,"high":5177,"low":5000,"close":5103,"volume":253855,"rsi_14":69.41,"sma_20":5196.25,"sma_60":5034.17,"sma_120":4856.42},{"date":"2025-03-04","open":5084,"high":5205,"low":5065,"close":5121,"volume":128385,"rsi_14":67.5,"sma_20":5231.5,"sma_60":5039.17,"sma_120":4862.75},{"date":"2025-03-05","open":5149,"high":5271,"low":5074,"close":5224,"volume":167126,"rsi_14":71.88,"sma_20":5269.75,"sma_60":5046.33,"sma_120":4870.46},{"date":"2025-03-06","open":5271,"high":5318,"low":5131,"close":5140,"volume":111218,"rsi_14":69.17,"sma_20":5293.75,"sma_60":5051.5,"sma_120":4877.75},{"date":"2025-03-07","open":5140,"high":5149,"low":5018,"close":5093,"volume":178290,"rsi_14":66.42,"sma_20":5309.25,"sma_60":5054.33,"sma_120":4884.96},{"date":"2025-03-10","open":5093,"high":5140,"low":4971,"close":5074,"volume":116237},{"date":"2025-03-11","open":4981,"high":5084,"low":4925,"close":5018,"volume":176552},{"date":"2025-03-12","open":5018,"high":5056,"low":4822,"close":4859,"volume":310729},{"date":"2025-03-13","open":4906,"high":4971,"low":4812,"close":4812,"volume":89143},{"date":"2025-03-14","open":4812,"high":4943,"low":4812,"close":4934,"volume":75815},{"date":"2025-03-17","open":4934,"high":5000,"low":4925,"close":4971,"volume":76833},{"date":"2025-03-18","open":4971,"high":4990,"low":4934,"close":4971,"volume":73914},{"date":"2025-03-19","open":4971,"high":4981,"low":4906,"close":4962,"volume":83746},{"date":"2025-03-20","open":4971,"high":5074,"low":4943,"close":4953,"volume":135877},{"date":"2025-03-21","open":4962,"high":4990,"low":4897,"close":4990,"volume":134407},{"date":"2025-03-24","open":4943,"high":5009,"low":4920,"close":4962,"volume":77918},{"date":"2025-03-25","open":5000,"high":5009,"low":4784,"close":4794,"volume":172644},{"date":"2025-03-26","open":4803,"high":4822,"low":4700,"close":4756,"volume":130566},{"date":"2025-03-27","open":4709,"high":4794,"low":4681,"close":4747,"volume":91199},{"date":"2025-03-28","open":4747,"high":4812,"low":4667,"close":4775,"volume":88445},{"date":"2025-03-31","open":4794,"high":4812,"low":4681,"close":4803,"volume":112980},{"date":"2025-04-01","open":4822,"high":4887,"low":4728,"close":4859,"volume":80082},{"date":"2025-04-02","open":4918,"high":4986,"low":4888,"close":4927,"volume":129893},{"date":"2025-04-03","open":4918,"high":4976,"low":4864,"close":4908,"volume":62100},{"date":"2025-04-04","open":4849,"high":5044,"low":4849,"close":5044,"volume":86682},{"date":"2025-04-07","open":5015,"high":5015,"low":4757,"close":4786,"volume":120528},{"date":"2025-04-08","open":4888,"high":4908,"low":4791,"close":4815,"volume":63416},{"date":"2025-04-09","open":4781,"high":4869,"low":4727,"close":4771,"volume":80506},{"date":"2025-04-10","open":4869,"high":5074,"low":4864,"close":5054,"volume":65575},{"date":"2025-04-11","open":4976,"high":5025,"low":4649,"close":5025,"volume":71009},{"date":"2025-04-14","open":5035,"high":5064,"low":4966,"close":5025,"volume":32735},{"date":"2025-04-15","open":5074,"high":5103,"low":5025,"close":5044,"volume":37789},{"date":"2025-04-16","open":5054,"high":5123,"low":4986,"close":5035,"volume":86511},{"date":"2025-04-17","open":5103,"high":5103,"low":5025,"close":5074,"volume":40948},{"date":"2025-04-18","open":5064,"high":5103,"low":5015,"close":5064,"volume":29098},{"date":"2025-04-21","open":5084,"high":5123,"low":5035,"close":5093,"volume":27956},{"date":"2025-04-22","open":5054,"high":5152,"low":5015,"close":5152,"volume":62136},{"date":"2025-04-23","open":5152,"high":5181,"low":5113,"close":5162,"volume":32685},{"date":"2025-04-24","open":5210,"high":5210,"low":5142,"close":5152,"volume":52693},{"date":"2025-04-25","open":5220,"high":5347,"low":5162,"close":5279,"volume":160371},{"date":"2025-04-28","open":5259,"high":5327,"low":5201,"close":5259,"volume":81444},{"date":"2025-04-29","open":5259,"high":5376,"low":5259,"close":5376,"volume":130221},{"date":"2025-04-30","open":5366,"high":5376,"low":5240,"close":5318,"volume":85977},{"date":"2025-05-02","open":5298,"high":5396,"low":5240,"close":5396,"volume":102733},{"date":"2025-05-07","open":5415,"high":5513,"low":5357,"close":5454,"volume":122296},{"date":"2025-05-08","open":5396,"high":5513,"low":5308,"close":5484,"volume":174146},{"date":"2025-05-09","open":5503,"high":5542,"low":5357,"close":5445,"volume":158876},{"date":"2025-05-12","open":5464,"high":5845,"low":5435,"close":5825,"volume":486823},{"date":"2025-05-13","open":5825,"high":5913,"low":5776,"close":5884,"volume":264870},{"date":"2025-05-14","open":5893,"high":5991,"low":5854,"close":5962,"volume":233010},{"date":"2025-05-15","open":5962,"high":6069,"low":5874,"close":6049,"volume":303599},{"date":"2025-05-16","open":6059,"high":6391,"low":6059,"close":6391,"volume":603102},{"date":"2025-05-19","open":6430,"high":6625,"low":6323,"close":6537,"volume":399625},{"date":"2025-05-20","open":6625,"high":6723,"low":6450,"close":6684,"volume":357833},{"date":"2025-05-21","open":6752,"high":7074,"low":6615,"close":7045,"volume":787601},{"date":"2025-05-22","open":7025,"high":7152,"low":6908,"close":7113,"volume":354058},{"date":"2025-05-23","open":7103,"high":7220,"low":6781,"close":6996,"volume":456457},{"date":"2025-05-26","open":6928,"high":7298,"low":6928,"close":7298,"volume":381064},{"date":"2025-05-27","open":7269,"high":7406,"low":6976,"close":7093,"volume":350100},{"date":"2025-05-28","open":7093,"high":7298,"low":6967,"close":7103,"volume":478187},{"date":"2025-05-29","open":7162,"high":7269,"low":7064,"close":7201,"volume":504403},{"date":"2025-05-30","open":7298,"high":7367,"low":7123,"close":7279,"volume":347324},{"date":"2025-06-02","open":7289,"high":7298,"low":7045,"close":7211,"volume":306043},{"date":"2025-06-04","open":7328,"high":7991,"low":7328,"close":7903,"volume":751276},{"date":"2025-06-05","open":8138,"high":8138,"low":7425,"close":7620,"volume":775190},{"date":"2025-06-09","open":7757,"high":8284,"low":7708,"close":7825,"volume":601229},{"date":"2025-06-10","open":7972,"high":7972,"low":7425,"close":7620,"volume":537631},{"date":"2025-06-11","open":7728,"high":7845,"low":7562,"close":7747,"volume":365665},{"date":"2025-06-12","open":7796,"high":7981,"low":7630,"close":7630,"volume":533019},{"date":"2025-06-13","open":7718,"high":7806,"low":7367,"close":7503,"volume":278999},{"date":"2025-06-16","open":7562,"high":8147,"low":7562,"close":8089,"volume":489547},{"date":"2025-06-17","open":8264,"high":8586,"low":8147,"close":8333,"volume":718688},{"date":"2025-06-18","open":8333,"high":8606,"low":8216,"close":8313,"volume":324266},{"date":"2025-06-19","open":8450,"high":8479,"low":8147,"close":8362,"volume":265405},{"date":"2025-06-20","open":8362,"high":8518,"low":8196,"close":8499,"volume":277598},{"date":"2025-06-23","open":8225,"high":8469,"low":8225,"close":8401,"volume":194559},{"date":"2025-06-24","open":8411,"high":8567,"low":8342,"close":8459,"volume":260298},{"date":"2025-06-25","open":8538,"high":8577,"low":8235,"close":8479,"volume":315793},{"date":"2025-06-26","open":8489,"high":8499,"low":8030,"close":8206,"volume":256830},{"date":"2025-06-27","open":8274,"high":8479,"low":8216,"close":8362,"volume":239583},{"date":"2025-06-30","open":8362,"high":9142,"low":8362,"close":8742,"volume":618722},{"date":"2025-07-01","open":8879,"high":9279,"low":8830,"close":8928,"volume":465438},{"date":"2025-07-02","open":9172,"high":9201,"low":8586,"close":8811,"volume":386417},{"date":"2025-07-03","open":8830,"high":8860,"low":8469,"close":8557,"volume":347483},{"date":"2025-07-04","open":8635,"high":8674,"low":8157,"close":8225,"volume":392051},{"date":"2025-07-07","open":8118,"high":8333,"low":8050,"close":8303,"volume":221669},{"date":"2025-07-08","open":8255,"high":8801,"low":8216,"close":8781,"volume":431741},{"date":"2025-07-09","open":8821,"high":9357,"low":8811,"close":9191,"volume":577375},{"date":"2025-07-10","open":9269,"high":9357,"low":9094,"close":9308,"volume":208440},{"date":"2025-07-11","open":9338,"high":9357,"low":9142,"close":9269,"volume":271950},{"date":"2025-07-14","open":9279,"high":10187,"low":9279,"close":10187,"volume":786334},{"date":"2025-07-15","open":10187,"high":10255,"low":9728,"close":10108,"volume":468586},{"date":"2025-07-16","open":10147,"high":10147,"low":9611,"close":9728,"volume":321560},{"date":"2025-07-17","open":9757,"high":9835,"low":9416,"close":9582,"volume":262472},{"date":"2025-07-18","open":9582,"high":9611,"low":9162,"close":9221,"volume":248974},{"date":"2025-07-21","open":9191,"high":9269,"low":9045,"close":9103,"volume":215072},{"date":"2025-07-22","open":9142,"high":9240,"low":8986,"close":9084,"volume":165783},{"date":"2025-07-23","open":9094,"high":9172,"low":8645,"close":8791,"volume":452597},{"date":"2025-07-24","open":8830,"high":8938,"low":8586,"close":8596,"volume":482491},{"date":"2025-07-25","open":8674,"high":8762,"low":8469,"close":8518,"volume":203500},{"date":"2025-07-28","open":8508,"high":8508,"low":8118,"close":8333,"volume":450985},{"date":"2025-07-29","open":8274,"high":8440,"low":8089,"close":8440,"volume":326351},{"date":"2025-07-30","open":8450,"high":8459,"low":8255,"close":8303,"volume":163551},{"date":"2025-07-31","open":8303,"high":8489,"low":8167,"close":8333,"volume":250153},{"date":"2025-08-01","open":8284,"high":8284,"low":7855,"close":7923,"volume":299627},{"date":"2025-08-04","open":7903,"high":8138,"low":7806,"close":8089,"volume":156054},{"date":"2025-08-05","open":8128,"high":8391,"low":8059,"close":8147,"volume":165779},{"date":"2025-08-06","open":8206,"high":8586,"low":8186,"close":8547,"volume":267661},{"date":"2025-08-07","open":8664,"high":8664,"low":8274,"close":8362,"volume":151464},{"date":"2025-08-08","open":8362,"high":8459,"low":8098,"close":8216,"volume":144225},{"date":"2025-08-11","open":8225,"high":8274,"low":7757,"close":7825,"volume":247707},{"date":"2025-08-12","open":7835,"high":8098,"low":7835,"close":7913,"volume":122442},{"date":"2025-08-13","open":7952,"high":8098,"low":7474,"close":7708,"volume":997745},{"date":"2025-08-14","open":7806,"high":7806,"low":7474,"close":7542,"volume":305312},{"date":"2025-08-18","open":7513,"high":7669,"low":7357,"close":7464,"volume":213275},{"date":"2025-08-19","open":7474,"high":7474,"low":7250,"close":7347,"volume":204846},{"date":"2025-08-20","open":7308,"high":7396,"low":6976,"close":7308,"volume":221177},{"date":"2025-08-21","open":7308,"high":7347,"low":7181,"close":7201,"volume":131457},{"date":"2025-08-22","open":7230,"high":7240,"low":7035,"close":7123,"volume":183667},{"date":"2025-08-25","open":7152,"high":7259,"low":7142,"close":7201,"volume":107214},{"date":"2025-08-26","open":7240,"high":7552,"low":7162,"close":7318,"volume":628294},{"date":"2025-08-27","open":7445,"high":7445,"low":7064,"close":7113,"volume":296257},{"date":"2025-08-28","open":7113,"high":7357,"low":6976,"close":7289,"volume":336842},{"date":"2025-08-29","open":7298,"high":7591,"low":7279,"close":7523,"volume":263214},{"date":"2025-09-01","open":7494,"high":7504,"low":7252,"close":7271,"volume":113113},{"date":"2025-09-02","open":7318,"high":7328,"low":7103,"close":7181,"volume":177316},{"date":"2025-09-03","open":7181,"high":7347,"low":7133,"close":7279,"volume":176054},{"date":"2025-09-04","open":7337,"high":7464,"low":7289,"close":7396,"volume":114827},{"date":"2025-09-05","open":7415,"high":7591,"low":7406,"close":7503,"volume":97684},{"date":"2025-09-08","open":7513,"high":7669,"low":7474,"close":7659,"volume":130827},{"date":"2025-09-09","open":7698,"high":7747,"low":7552,"close":7659,"volume":141359},{"date":"2025-09-10","open":7874,"high":7874,"low":7728,"close":7816,"volume":249545},{"date":"2025-09-11","open":7874,"high":7874,"low":7533,"close":7796,"volume":431426},{"date":"2025-09-12","open":8089,"high":8108,"low":7855,"close":8098,"volume":344110},{"date":"2025-09-15","open":8528,"high":9660,"low":8333,"close":9064,"volume":1821153},{"date":"2025-09-16","open":9074,"high":9074,"low":8625,"close":8742,"volume":717776},{"date":"2025-09-17","open":8781,"high":8791,"low":8411,"close":8479,"volume":378612},{"date":"2025-09-18","open":8477,"high":8496,"low":8217,"close":8333,"volume":214231},{"date":"2025-09-19","open":8650,"high":8730,"low":8500,"close":8530,"volume":185521},{"date":"2025-09-22","open":8411,"high":8459,"low":8196,"close":8274,"volume":221661},{"date":"2025-09-23","open":8274,"high":8352,"low":8040,"close":8138,"volume":279014},{"date":"2025-09-24","open":8157,"high":8157,"low":7884,"close":7933,"volume":235797},{"date":"2025-09-25","open":7894,"high":7913,"low":7718,"close":7747,"volume":247109},{"date":"2025-09-26","open":7835,"high":7903,"low":7650,"close":7718,"volume":170529},{"date":"2025-09-29","open":7723,"high":7900,"low":7723,"close":7831,"volume":168369},{"date":"2025-09-30","open":7880,"high":7979,"low":7674,"close":7900,"volume":202940},{"date":"2025-10-01","open":8018,"high":8018,"low":7703,"close":7713,"volume":210110},{"date":"2025-10-02","open":7801,"high":7950,"low":7791,"close":7831,"volume":176838},{"date":"2025-10-10","open":7772,"high":7851,"low":7595,"close":7733,"volume":302668},{"date":"2025-10-13","open":7615,"high":7684,"low":7497,"close":7595,"volume":320888},{"date":"2025-10-14","open":7703,"high":7920,"low":7300,"close":7841,"volume":316693},{"date":"2025-10-15","open":7880,"high":8215,"low":7782,"close":8156,"volume":398104},{"date":"2025-10-16","open":8195,"high":8726,"low":8008,"close":8038,"volume":324778},{"date":"2025-10-17","open":7959,"high":7969,"low":7723,"close":7752,"volume":182674},{"date":"2025-10-20","open":7782,"high":8018,"low":7703,"close":8008,"volume":128037},{"date":"2025-10-21","open":8028,"high":8028,"low":7831,"close":7890,"volume":215621},{"date":"2025-10-22","open":7870,"high":8116,"low":7782,"close":8107,"volume":173467},{"date":"2025-10-23","open":8018,"high":8067,"low":7831,"close":7841,"volume":161202},{"date":"2025-10-24","open":7929,"high":7988,"low":7713,"close":7752,"volume":217128},{"date":"2025-10-27","open":7851,"high":8008,"low":7762,"close":7949,"volume":328244},{"date":"2025-10-28","open":7949,"high":8008,"low":7782,"close":7979,"volume":211674},{"date":"2025-10-29","open":8008,"high":8028,"low":7792,"close":7920,"volume":230347},{"date":"2025-10-30","open":7920,"high":7920,"low":7605,"close":7634,"volume":357394},{"date":"2025-10-31","open":7644,"high":7743,"low":7585,"close":7674,"volume":186559},{"date":"2025-11-03","open":7693,"high":7703,"low":7487,"close":7546,"volume":190755,"rsi_14":43.85,"sma_20":7968.5,"sma_60":7978.0,"sma_120":8074.17},{"date":"2025-11-04","open":7575,"high":7693,"low":7506,"close":7595,"volume":170139,"rsi_14":36.87,"sma_20":7953.0,"sma_60":7968.5,"sma_120":8091.67},{"date":"2025-11-05","open":7595,"high":7674,"low":7192,"close":7398,"volume":296295,"rsi_14":35.56,"sma_20":7937.0,"sma_60":7954.67,"sma_120":8107.83},{"date":"2025-11-06","open":7497,"high":8205,"low":7280,"close":8028,"volume":539739,"rsi_14":55.38,"sma_20":7950.5,"sma_60":7944.67,"sma_120":8126.08},{"date":"2025-11-07","open":8018,"high":8018,"low":7644,"close":7762,"volume":171605,"rsi_14":45.21,"sma_20":7952.0,"sma_60":7933.33,"sma_120":8141.58},{"date":"2025-11-10","open":7929,"high":8569,"low":7890,"close":8303,"volume":594984,"rsi_14":56.91,"sma_20":7988.0,"sma_60":7933.67,"sma_120":8161.0},{"date":"2025-11-11","open":8372,"high":8520,"low":8146,"close":8333,"volume":430421,"rsi_14":54.04,"sma_20":8013.0,"sma_60":7941.17,"sma_120":8179.92},{"date":"2025-11-12","open":8323,"high":8795,"low":8225,"close":8776,"volume":502979,"rsi_14":65.68,"sma_20":8044.5,"sma_60":7954.67,"sma_120":8199.67},{"date":"2025-11-13","open":8776,"high":8776,"low":8461,"close":8530,"volume":215596,"rsi_14":62.38,"sma_20":8069.5,"sma_60":7967.5,"sma_120":8216.08},{"date":"2025-11-14","open":8333,"high":8480,"low":8264,"close":8352,"volume":192430,"rsi_14":56.47,"sma_20":8100.0,"sma_60":7980.17,"sma_120":8229.75},{"date":"2025-11-17","open":8303,"high":8451,"low":8195,"close":8352,"volume":213584,"rsi_14":56.05,"sma_20":8117.5,"sma_60":7994.17,"sma_120":8240.33},{"date":"2025-11-18","open":8264,"high":8264,"low":7988,"close":8018,"volume":221903,"rsi_14":51.46,"sma_20":8124.0,"sma_60":8004.5,"sma_120":8247.5},{"date":"2025-11-19","open":8018,"high":8116,"low":7811,"close":8008,"volume":154160,"rsi_14":56.05,"sma_20":8119.0,"sma_60":8015.33,"sma_120":8255.58},{"date":"2025-11-20","open":8116,"high":8461,"low":8067,"close":8303,"volume":202834,"rsi_14":59.41,"sma_20":8142.5,"sma_60":8033.0,"sma_120":8263.58},{"date":"2025-11-21","open":8215,"high":8225,"low":7939,"close":8107,"volume":165086,"rsi_14":58.21,"sma_20":8160.5,"sma_60":8048.67,"sma_120":8271.67},{"date":"2025-11-24","open":8185,"high":8215,"low":7939,"close":7959,"volume":87921,"rsi_14":55.18,"sma_20":8161.0,"sma_60":8060.5,"sma_120":8278.42},{"date":"2025-11-25","open":8067,"high":8067,"low":7733,"close":7792,"volume":167599,"rsi_14":55.65,"sma_20":8151.5,"sma_60":8067.5,"sma_120":8282.92},{"date":"2025-11-26","open":7870,"high":8057,"low":7792,"close":7988,"volume":150277,"rsi_14":49.35,"sma_20":8155.0,"sma_60":8081.33,"sma_120":8288.42},{"date":"2025-11-27","open":8087,"high":8087,"low":7870,"close":7870,"volume":125853,"rsi_14":51.86,"sma_20":8167.0,"sma_60":8090.17,"sma_120":8293.5},{"date":"2025-11-28","open":7969,"high":7969,"low":7811,"close":7890,"volume":98938,"rsi_14":41.32,"sma_20":8178.0,"sma_60":8095.33,"sma_120":8292.83},{"date":"2025-12-01","open":7939,"high":8028,"low":7831,"close":7880,"volume":77429,"rsi_14":40.42,"sma_20":8195.0,"sma_60":8104.0,"sma_120":8294.5},{"date":"2025-12-02","open":7910,"high":7998,"low":7811,"close":7979,"volume":165315,"rsi_14":30.24,"sma_20":8214.5,"sma_60":8116.5,"sma_120":8295.25},{"date":"2025-12-03","open":7979,"high":8293,"low":7969,"close":8225,"volume":190856,"rsi_14":42.44,"sma_20":8256.5,"sma_60":8131.5,"sma_120":8299.83},{"date":"2025-12-04","open":8254,"high":8343,"low":8195,"close":8333,"volume":167826,"rsi_14":49.49,"sma_20":8272.0,"sma_60":8146.33,"sma_120":8304.25},{"date":"2025-12-05","open":8323,"high":8392,"low":8166,"close":8244,"volume":240460,"rsi_14":47.34,"sma_20":8296.5,"sma_60":8157.83,"sma_120":8308.92},{"date":"2025-12-08","open":8333,"high":8343,"low":8048,"close":8146,"volume":124276,"rsi_14":53.55,"sma_20":8288.5,"sma_60":8165.0,"sma_120":8313.83},{"date":"2025-12-09","open":8136,"high":8156,"low":7959,"close":8028,"volume":100312,"rsi_14":50.52,"sma_20":8273.0,"sma_60":8170.17,"sma_120":8312.75},{"date":"2025-12-10","open":8057,"high":8067,"low":7900,"close":7929,"volume":165331,"rsi_14":39.08,"sma_20":8230.0,"sma_60":8171.0,"sma_120":8308.75},{"date":"2025-12-11","open":8008,"high":8608,"low":7949,"close":8441,"volume":636403,"rsi_14":58.25,"sma_20":8225.5,"sma_60":8180.83,"sma_120":8309.25},{"date":"2025-12-12","open":8559,"high":8746,"low":8195,"close":8490,"volume":639746,"rsi_14":63.78,"sma_20":8232.5,"sma_60":8186.33,"sma_120":8309.75},{"date":"2025-12-15","open":8362,"high":8648,"low":8343,"close":8530,"volume":317270,"rsi_14":70.49,"sma_20":8241.5,"sma_60":8176.0,"sma_120":8309.42},{"date":"2025-12-16","open":8421,"high":8874,"low":8421,"close":8579,"volume":518821,"rsi_14":67.86,"sma_20":8270.0,"sma_60":8172.0,"sma_120":8310.33},{"date":"2025-12-17","open":8746,"high":8805,"low":8510,"close":8608,"volume":207119,"rsi_14":73.58,"sma_20":8300.5,"sma_60":8173.0,"sma_120":8311.0},{"date":"2025-12-18","open":8579,"high":8628,"low":8382,"close":8510,"volume":129317,"rsi_14":68.86,"sma_20":8311.0,"sma_60":8173.0,"sma_120":8310.67},{"date":"2025-12-19","open":8520,"high":8539,"low":8303,"close":8362,"volume":222714,"rsi_14":63.54,"sma_20":8324.0,"sma_60":8172.5,"sma_120":8311.42},{"date":"2025-12-22","open":8402,"high":8520,"low":8362,"close":8471,"volume":154040,"rsi_14":63.74,"sma_20":8350.0,"sma_60":8174.67,"sma_120":8311.75},{"date":"2025-12-23","open":8510,"high":8638,"low":8441,"close":8451,"volume":155381,"rsi_14":57.23,"sma_20":8383.5,"sma_60":8178.83,"sma_120":8308.67},{"date":"2025-12-24","open":8539,"high":8539,"low":8352,"close":8362,"volume":65726,"rsi_14":50.96,"sma_20":8402.5,"sma_60":8185.0,"sma_120":8303.25},{"date":"2025-12-26","open":8392,"high":8392,"low":8166,"close":8254,"volume":230092,"rsi_14":50.31,"sma_20":8422.0,"sma_60":8192.5,"sma_120":8297.92},{"date":"2025-12-29","open":8254,"high":8264,"low":8008,"close":8146,"volume":188969,"rsi_14":50.0,"sma_20":8435.0,"sma_60":8198.67,"sma_120":8293.83},{"date":"2025-12-30","open":8166,"high":8205,"low":8038,"close":8185,"volume":104556,"rsi_14":55.26,"sma_20":8450.5,"sma_60":8204.67,"sma_120":8292.92},{"date":"2026-01-02","open":8303,"high":8303,"low":7831,"close":7890,"volume":231675,"rsi_14":48.84,"sma_20":8446.0,"sma_60":8204.5,"sma_120":8288.83},{"date":"2026-01-05","open":7969,"high":7979,"low":7811,"close":7821,"volume":161897,"rsi_14":25.2,"sma_20":8425.5,"sma_60":8206.33,"sma_120":8280.08},{"date":"2026-01-06","open":7870,"high":7988,"low":7802,"close":7979,"volume":136300,"rsi_14":31.16,"sma_20":8407.5,"sma_60":8210.0,"sma_120":8269.17},{"date":"2026-01-07","open":8018,"high":8028,"low":7861,"close":7969,"volume":131117,"rsi_14":28.89,"sma_20":8393.5,"sma_60":8214.0,"sma_120":8257.17},{"date":"2026-01-08","open":8038,"high":8038,"low":7762,"close":7782,"volume":191098,"rsi_14":22.82,"sma_20":8375.0,"sma_60":8217.17,"sma_120":8243.92},{"date":"2026-01-09","open":7870,"high":7870,"low":7733,"close":7802,"volume":139815,"rsi_14":22.3,"sma_20":8363.5,"sma_60":8216.5,"sma_120":8223.0},{"date":"2026-01-12","open":7802,"high":7870,"low":7674,"close":7861,"volume":201370,"rsi_14":27.08,"sma_20":8360.0,"sma_60":8211.5,"sma_120":8203.25},{"date":"2026-01-13","open":7861,"high":7949,"low":7752,"close":7851,"volume":211811,"rsi_14":30.0,"sma_20":8330.0,"sma_60":8208.33,"sma_120":8186.67},{"date":"2026-01-14","open":7900,"high":8549,"low":7851,"close":8362,"volume":474088,"rsi_14":46.78,"sma_20":8323.5,"sma_60":8218.67,"sma_120":8175.67},{"date":"2026-01-15","open":8451,"high":8697,"low":8293,"close":8333,"volume":213041,"rsi_14":46.51,"sma_20":8313.5,"sma_60":8224.17,"sma_120":8167.5},{"date":"2026-01-16","open":8333,"high":8530,"low":8313,"close":8480,"volume":177440,"rsi_14":89.66,"sma_20":5490.25,"sma_60":5112.83,"sma_120":4917.21},{"date":"2026-01-19","open":8362,"high":8412,"low":8156,"close":8156,"volume":140193,"rsi_14":47.5,"sma_20":8285.5,"sma_60":8235.0,"sma_120":8153.08},{"date":"2026-01-20","open":8185,"high":8500,"low":8077,"close":8412,"volume":140348,"rsi_14":56.28,"sma_20":8280.5,"sma_60":8244.67,"sma_120":8149.25},{"date":"2026-01-21","open":8264,"high":8362,"low":8116,"close":8284,"volume":135868,"rsi_14":52.23,"sma_20":8276.5,"sma_60":8253.67,"sma_120":8146.0},{"date":"2026-01-22","open":8343,"high":8500,"low":8225,"close":8313,"volume":166804,"rsi_14":60.91,"sma_20":8268.5,"sma_60":8259.83,"sma_120":8143.67},{"date":"2026-01-23","open":8293,"high":8648,"low":8293,"close":8589,"volume":210746,"rsi_14":67.89,"sma_20":8275.5,"sma_60":8270.17,"sma_120":8145.25},{"date":"2026-01-26","open":8707,"high":9051,"low":8628,"close":8776,"volume":262033,"rsi_14":68.33,"sma_20":8296.5,"sma_60":8284.67,"sma_120":8147.5},{"date":"2026-01-27","open":8815,"high":8933,"low":8657,"close":8854,"volume":176681,"rsi_14":69.74,"sma_20":8327.0,"sma_60":8305.33,"sma_120":8151.58},{"date":"2026-01-28","open":8982,"high":8982,"low":8274,"close":8825,"volume":260853,"rsi_14":75.0,"sma_20":8361.5,"sma_60":8324.83,"sma_120":8155.17},{"date":"2026-01-29","open":8854,"high":9356,"low":8569,"close":9326,"volume":391319,"rsi_14":79.69,"sma_20":8419.5,"sma_60":8355.0,"sma_120":8166.5},{"date":"2026-01-30","open":9445,"high":9445,"low":8884,"close":9130,"volume":213089,"rsi_14":73.45,"sma_20":8482.5,"sma_60":8381.0,"sma_120":8174.75},{"date":"2026-02-02","open":9041,"high":9533,"low":8953,"close":9149,"volume":283094,"rsi_14":73.91,"sma_20":8550.0,"sma_60":8410.67,"sma_120":8182.67},{"date":"2026-02-03","open":9346,"high":9720,"low":9267,"close":9681,"volume":314418,"rsi_14":74.1,"sma_20":8636.5,"sma_60":8438.67,"sma_120":8191.67},{"date":"2026-02-04","open":9681,"high":9868,"low":9494,"close":9710,"volume":169369,"rsi_14":91.92,"sma_20":5736.0,"sma_60":5190.83,"sma_120":4960.75},{"date":"2026-02-05","open":9690,"high":9927,"low":9622,"close":9868,"volume":226088,"rsi_14":92.08,"sma_20":5985.0,"sma_60":5274.67,"sma_120":5002.25},{"date":"2026-02-06","open":9750,"high":9887,"low":9307,"close":9789,"volume":152839,"rsi_14":90.71,"sma_20":6231.5,"sma_60":5361.0,"sma_120":5044.17},{"date":"2026-02-09","open":9917,"high":10438,"low":9789,"close":10251,"volume":297608,"rsi_14":91.03,"sma_20":6503.5,"sma_60":5456.42,"sma_120":5089.33},{"date":"2026-02-10","open":10399,"high":10566,"low":10261,"close":10497,"volume":190440,"rsi_14":90.97,"sma_20":6787.5,"sma_60":5553.5,"sma_120":5136.67},{"date":"2026-02-11","open":10763,"high":12760,"low":10497,"close":11904,"volume":2758330,"rsi_14":92.96,"sma_20":7138.0,"sma_60":5671.5,"sma_120":5197.12},{"date":"2026-02-12","open":14265,"high":14462,"low":11963,"close":13704,"volume":7796669,"rsi_14":95.6,"sma_20":7579.5,"sma_60":5817.67,"sma_120":5273.33},{"date":"2026-02-13","open":13183,"high":14757,"low":12632,"close":14186,"volume":4508704,"rsi_14":96.33,"sma_20":8043.5,"sma_60":5973.83,"sma_120":5352.0},{"date":"2026-02-19","open":14354,"high":15249,"low":14078,"close":14265,"volume":1522335,"rsi_14":97.68,"sma_20":8507.5,"sma_60":6130.17,"sma_120":5431.62},{"date":"2026-02-20","open":14521,"high":14521,"low":14098,"close":14108,"volume":1032248,"rsi_14":96.05,"sma_20":8950.5,"sma_60":6284.0,"sma_120":5508.88},{"date":"2026-02-23","open":14295,"high":15347,"low":14029,"close":15347,"volume":1363349,"rsi_14":96.47,"sma_20":9442.0,"sma_60":6460.33,"sma_120":5596.79},{"date":"2026-02-24","open":14905,"high":19165,"low":13626,"close":18446,"volume":9321338,"rsi_14":97.9,"sma_20":10092.0,"sma_60":6690.33,"sma_120":5710.38},{"date":"2026-02-25","open":18112,"high":19469,"low":17335,"close":17945,"volume":4299731,"rsi_14":92.82,"sma_20":11880.5,"sma_60":9513.17,"sma_120":8790.33},{"date":"2026-02-26","open":17512,"high":17905,"low":16272,"close":16341,"volume":1516944,"rsi_14":81.33,"sma_20":11274.0,"sma_60":7101.5,"sma_120":5922.79},{"date":"2026-02-27","open":15741,"high":16095,"low":15475,"close":15741,"volume":1379602,"rsi_14":75.31,"sma_20":12615.0,"sma_60":9788.0,"sma_120":8939.08},{"date":"2026-03-03","open":14787,"high":15603,"low":14787,"close":14855,"volume":762864,"rsi_14":69.73,"sma_20":12921.5,"sma_60":9906.0,"sma_120":9000.67},{"date":"2026-03-04","open":13616,"high":14432,"low":13183,"close":13586,"volume":973323,"rsi_14":63.73,"sma_20":13138.0,"sma_60":10002.67,"sma_120":9053.33},{"date":"2026-03-05","open":14186,"high":14914,"low":14039,"close":14403,"volume":1235239,"rsi_14":64.63,"sma_20":13406.0,"sma_60":10111.5,"sma_120":9114.0},{"date":"2026-03-06","open":14009,"high":14639,"low":13773,"close":14275,"volume":355980,"rsi_14":63.43,"sma_20":13666.5,"sma_60":10214.0,"sma_120":9172.75},{"date":"2026-03-09","open":13370,"high":13842,"low":12986,"close":13734,"volume":360952,"rsi_14":56.93,"sma_20":13872.5,"sma_60":10305.5,"sma_120":9225.92},{"date":"2026-03-10","open":14226,"high":14354,"low":13714,"close":13862,"volume":396475,"rsi_14":50.68,"sma_20":14083.5,"sma_60":10400.67,"sma_120":9279.25},{"date":"2026-03-11","open":14098,"high":14590,"low":13744,"close":13921,"volume":510386,"rsi_14":48.8,"sma_20":14289.5,"sma_60":10498.5,"sma_120":9331.75},{"date":"2026-03-12","open":13960,"high":14550,"low":13862,"close":14167,"volume":549649,"rsi_14":49.56,"sma_20":14512.0,"sma_60":10602.5,"sma_120":9386.33},{"date":"2026-03-13","open":13803,"high":14452,"low":13724,"close":14364,"volume":366306,"rsi_14":51.13,"sma_20":14721.0,"sma_60":10711.5,"sma_120":9441.25},{"date":"2026-03-16","open":14364,"high":15721,"low":14236,"close":15347,"volume":970766,"rsi_14":50.0,"sma_20":14967.5,"sma_60":8889.25,"sma_120":6851.54},{"date":"2026-03-17","open":16380,"high":16666,"low":15092,"close":15160,"volume":1035020,"rsi_14":29.83,"sma_20":15133.0,"sma_60":9066.08,"sma_120":6941.96},{"date":"2026-03-18","open":15219,"high":15278,"low":14659,"close":15170,"volume":465898,"rsi_14":31.88,"sma_20":15207.5,"sma_60":9244.25,"sma_120":7033.33},{"date":"2026-03-19","open":14560,"high":14895,"low":14491,"close":14718,"volume":256501,"rsi_14":37.52,"sma_20":15234.5,"sma_60":9414.33,"sma_120":7121.21},{"date":"2026-03-20","open":14639,"high":15465,"low":14629,"close":15377,"volume":570594,"rsi_14":47.23,"sma_20":15291.0,"sma_60":9595.33,"sma_120":7215.04},{"date":"2026-03-23","open":14584,"high":14584,"low":14095,"close":14261,"volume":286779,"rsi_14":46.12,"sma_20":15302.5,"sma_60":9757.17,"sma_120":7299.62},{"date":"2026-03-24","open":14516,"high":14643,"low":13811,"close":14065,"volume":233932,"rsi_14":54.88,"sma_20":15241.0,"sma_60":9913.33,"sma_120":7382.88},{"date":"2026-03-25","open":14144,"high":14525,"low":14026,"close":14300,"volume":217369,"rsi_14":49.71,"sma_20":15034.0,"sma_60":10074.17,"sma_120":7468.12},{"date":"2026-03-26","open":14212,"high":14506,"low":13997,"close":14134,"volume":225876,"rsi_14":49.33,"sma_20":14844.0,"sma_60":10233.42,"sma_120":7551.0},{"date":"2026-03-27","open":13762,"high":14163,"low":13537,"close":14056,"volume":351984,"rsi_14":54.24,"sma_20":14731.5,"sma_60":10391.17,"sma_120":7632.79},{"date":"2026-03-30","open":13576,"high":14007,"low":13429,"close":13762,"volume":257784,"rsi_14":49.69,"sma_20":14634.5,"sma_60":10544.08,"sma_120":7712.42},{"date":"2026-03-31","open":13635,"high":13899,"low":13312,"close":13459,"volume":197846,"rsi_14":46.11,"sma_20":14567.0,"sma_60":10693.83,"sma_120":7789.62},{"date":"2026-04-01","open":13928,"high":14261,"low":13840,"close":14202,"volume":275682,"rsi_14":50.97,"sma_20":14602.0,"sma_60":10855.42,"sma_120":7873.71},{"date":"2026-04-02","open":14387,"high":14526,"low":13332,"close":13630,"volume":208364,"rsi_14":42.81,"sma_20":14555.0,"sma_60":11000.25,"sma_120":7950.12},{"date":"2026-04-03","open":13920,"high":14170,"low":13450,"close":13450,"volume":197308,"rsi_14":30.49,"sma_20":14502.0,"sma_60":11138.92,"sma_120":8021.12},{"date":"2026-04-06","open":13431,"high":13899,"low":13392,"close":13650,"volume":189070,"rsi_14":34.88,"sma_20":14490.0,"sma_60":11284.25,"sma_120":8094.88},{"date":"2026-04-07","open":13591,"high":13929,"low":13282,"close":13402,"volume":158091,"rsi_14":33.28,"sma_20":14459.0,"sma_60":11426.17,"sma_120":8165.62},{"date":"2026-04-08","open":13909,"high":13909,"low":13222,"close":13342,"volume":199330,"rsi_14":35.73,"sma_20":14422.0,"sma_60":11565.5,"sma_120":8236.38},{"date":"2026-04-09","open":13332,"high":13352,"low":12824,"close":12974,"volume":174491,"rsi_14":24.76,"sma_20":14354.0,"sma_60":11699.17,"sma_120":8304.79},{"date":"2026-04-10","open":13053,"high":13481,"low":13014,"close":13461,"volume":197113,"rsi_14":38.6,"sma_20":14300.5,"sma_60":11841.67,"sma_120":8378.79},{"date":"2026-04-13","open":13272,"high":13292,"low":12675,"close":12824,"volume":275262,"rsi_14":35.2,"sma_20":14165.0,"sma_60":11973.33,"sma_120":8448.33},{"date":"2026-04-14","open":12954,"high":13839,"low":12874,"close":13730,"volume":411571,"rsi_14":42.86,"sma_20":14084.5,"sma_60":12118.5,"sma_120":8524.38},{"date":"2026-04-15","open":13949,"high":14277,"low":13392,"close":13451,"volume":207074,"rsi_14":42.04,"sma_20":13989.5,"sma_60":12258.83,"sma_120":8598.17},{"date":"2026-04-16","open":13680,"high":14625,"low":13670,"close":14516,"volume":486223,"rsi_14":51.7,"sma_20":13971.0,"sma_60":12416.33,"sma_120":8681.0},{"date":"2026-04-17","open":14496,"high":14496,"low":13939,"close":14008,"volume":257016,"rsi_14":50.14,"sma_20":13893.5,"sma_60":12564.0,"sma_120":8758.96},{"date":"2026-04-20","open":13979,"high":14317,"low":13899,"close":14158,"volume":246717,"rsi_14":53.52,"sma_20":13876.5,"sma_60":12709.83,"sma_120":8838.38},{"date":"2026-04-21","open":16396,"high":16466,"low":14760,"close":15202,"volume":1879332,"rsi_14":55.41,"sma_20":13922.0,"sma_60":12868.33,"sma_120":8925.75},{"date":"2026-04-22","open":14775,"high":14974,"low":14476,"close":14924,"volume":445271,"rsi_14":59.88,"sma_20":13941.5,"sma_60":13022.5,"sma_120":9010.83},{"date":"2026-04-23","open":14645,"high":14814,"low":14387,"close":14585,"volume":375020,"rsi_14":59.07,"sma_20":13952.5,"sma_60":13173.0,"sma_120":9093.25},{"date":"2026-04-24","open":14476,"high":14864,"low":14476,"close":14725,"volume":303359,"rsi_14":58.26,"sma_20":13974.5,"sma_60":13326.67,"sma_120":9175.88},{"date":"2026-04-27","open":14824,"high":15730,"low":14685,"close":15421,"volume":764469,"rsi_14":64.52,"sma_20":14046.5,"sma_60":13494.17,"sma_120":9264.17},{"date":"2026-04-28","open":15332,"high":15362,"low":14974,"close":15113,"volume":345865,"rsi_14":62.29,"sma_20":14118.5,"sma_60":13869.0,"sma_120":11096.92},{"date":"2026-04-29","open":15023,"high":15023,"low":14725,"close":14854,"volume":265480,"rsi_14":63.25,"sma_20":14139.5,"sma_60":13948.33,"sma_120":11126.83},{"date":"2026-04-30","open":14814,"high":14824,"low":14168,"close":14277,"volume":306887,"rsi_14":57.7,"sma_20":14261.5,"sma_60":14305.33,"sma_120":13593.17},{"date":"2026-05-04","open":14456,"high":14715,"low":14337,"close":14645,"volume":202965,"rsi_14":63.17,"sma_20":14235.5,"sma_60":14134.67,"sma_120":11272.67},{"date":"2026-05-06","open":14715,"high":15083,"low":14406,"close":14974,"volume":390087,"rsi_14":59.81,"sma_20":14302.0,"sma_60":14221.5,"sma_120":11330.08},{"date":"2026-05-07","open":14894,"high":15312,"low":14635,"close":14695,"volume":400174,"rsi_14":59.81,"sma_20":14367.0,"sma_60":14303.17,"sma_120":11387.42},{"date":"2026-05-08","open":14715,"high":15541,"low":14426,"close":14804,"volume":726277,"rsi_14":52.68,"sma_20":14440.5,"sma_60":14384.0,"sma_120":11441.08},{"date":"2026-05-11","open":14800,"high":14840,"low":14360,"close":14510,"volume":249277,"rsi_14":54.08,"sma_20":14514.0,"sma_60":14460.0,"sma_120":11491.42},{"date":"2026-05-12","open":14590,"high":14950,"low":13710,"close":14230,"volume":312891,"rsi_14":50.0,"sma_20":14549.0,"sma_60":14523.5,"sma_120":11535.67},{"date":"2026-05-13","open":14000,"high":14780,"low":13960,"close":14720,"volume":331585,"rsi_14":44.21,"sma_20":14640.5,"sma_60":14591.0,"sma_120":11586.08},{"date":"2026-05-14","open":14720,"high":15530,"low":14570,"close":15270,"volume":554733,"rsi_14":52.64,"sma_20":14714.0,"sma_60":14643.83,"sma_120":11642.58},{"date":"2026-05-15","open":15190,"high":15800,"low":14540,"close":14820,"volume":567635,"rsi_14":51.53,"sma_20":14779.0,"sma_60":14658.67,"sma_120":11695.33},{"date":"2026-05-18","open":14820,"high":14830,"low":13900,"close":14180,"volume":240743,"rsi_14":44.58,"sma_20":14758.5,"sma_60":14654.67,"sma_120":11745.58},{"date":"2026-05-19","open":14270,"high":14330,"low":13530,"close":13950,"volume":253627,"rsi_14":35.24,"sma_20":14752.0,"sma_60":14645.5,"sma_120":11794.0},{"date":"2026-05-20","open":13730,"high":14000,"low":13500,"close":13600,"volume":161305,"rsi_14":34.97,"sma_20":14720.5,"sma_60":14633.17,"sma_120":11837.0},{"date":"2026-05-21","open":13790,"high":14300,"low":13790,"close":14100,"volume":208930,"rsi_14":42.5,"sma_20":14661.5,"sma_60":14608.17,"sma_120":11885.83},{"date":"2026-05-22","open":14260,"high":14490,"low":14070,"close":14400,"volume":164221,"rsi_14":50.48,"sma_20":14631.5,"sma_60":14535.67,"sma_120":11938.42},{"date":"2026-05-26","open":14410,"high":14660,"low":13790,"close":13920,"volume":288358,"rsi_14":42.54,"sma_20":14594.5,"sma_60":14463.67,"sma_120":11988.42},{"date":"2026-05-27","open":14050,"high":14090,"low":13080,"close":13250,"volume":287756,"rsi_14":34.21,"sma_20":14517.0,"sma_60":14407.67,"sma_120":12031.17},{"date":"2026-05-28","open":13250,"high":13680,"low":12900,"close":13290,"volume":221709,"rsi_14":36.45,"sma_20":14406.5,"sma_60":14362.5,"sma_120":12075.25},{"date":"2026-05-29","open":13160,"high":13940,"low":12920,"close":13730,"volume":291484,"rsi_14":40.07,"sma_20":14333.5,"sma_60":14339.67,"sma_120":12122.83},{"date":"2026-06-01","open":13500,"high":13700,"low":12740,"close":12870,"volume":250836,"rsi_14":36.94,"sma_20":14230.5,"sma_60":14324.0,"sma_120":12163.33},{"date":"2026-06-02","open":12536,"high":12805,"low":12307,"close":12586,"volume":259271,"rsi_14":37.3,"sma_20":14145.5,"sma_60":14290.83,"sma_120":12201.17},{"date":"2026-06-04","open":12516,"high":13332,"low":12436,"close":12954,"volume":310039,"rsi_14":36.07,"sma_20":14060.5,"sma_60":14266.0,"sma_120":12240.0},{"date":"2026-06-05","open":12645,"high":12874,"low":12317,"close":12576,"volume":193175,"rsi_14":27.82,"sma_20":13940.0,"sma_60":14244.0,"sma_120":12274.75},{"date":"2026-06-08","open":11452,"high":12427,"low":11452,"close":11969,"volume":186726,"rsi_14":27.09,"sma_20":13803.0,"sma_60":14209.67,"sma_120":12305.17},{"date":"2026-06-09","open":11939,"high":13272,"low":11939,"close":13183,"volume":285316,"rsi_14":43.03,"sma_20":13721.5,"sma_60":14194.67,"sma_120":12346.58},{"date":"2026-06-10","open":12805,"high":13421,"low":12725,"close":13103,"volume":153059,"rsi_14":44.02,"sma_20":13654.5,"sma_60":14174.17,"sma_120":12388.33},{"date":"2026-06-11","open":13103,"high":13620,"low":12785,"close":13193,"volume":339577,"rsi_14":47.28,"sma_20":13606.0,"sma_60":14151.83,"sma_120":12431.67},{"date":"2026-06-12","open":13431,"high":13919,"low":13421,"close":13710,"volume":218331,"rsi_14":47.45,"sma_20":13559.0,"sma_60":14121.5,"sma_120":12475.0},{"date":"2026-06-15","open":14040,"high":14280,"low":13810,"close":13900,"volume":172628,"rsi_14":45.9,"sma_20":13490.5,"sma_60":14096.33,"sma_120":12518.92},{"date":"2026-06-16","open":13990,"high":14390,"low":13610,"close":14350,"volume":225967,"rsi_14":53.54,"sma_20":13467.0,"sma_60":14078.5,"sma_120":12566.25},{"date":"2026-06-17","open":14200,"high":14490,"low":13670,"close":13850,"volume":215276,"rsi_14":66.85,"sma_20":13594.5,"sma_60":14028.67,"sma_120":12896.5},{"date":"2026-06-18","open":13850,"high":14260,"low":13570,"close":13620,"volume":224554,"rsi_14":52.71,"sma_20":13434.0,"sma_60":14026.5,"sma_120":12649.58},{"date":"2026-06-19","open":13859,"high":13859,"low":12934,"close":13451,"volume":139807,"rsi_14":48.17,"sma_20":13430.0,"sma_60":14009.0,"sma_120":12690.17},{"date":"2026-06-22","open":13510,"high":13630,"low":13100,"close":13250,"volume":133578,"rsi_14":53.68,"sma_20":13387.5,"sma_60":13990.33,"sma_120":12729.75},{"date":"2026-06-23","open":13350,"high":13875,"low":13200,"close":13280,"volume":410450,"rsi_14":56.34,"sma_20":13331.5,"sma_60":13968.17,"sma_120":12768.67},{"date":"2026-06-24","open":13030,"high":14120,"low":12980,"close":13610,"volume":460020,"rsi_14":55.98,"sma_20":13316.0,"sma_60":13954.33,"sma_120":12810.5},{"date":"2026-06-25","open":13520,"high":15450,"low":13520,"close":14840,"volume":858462,"rsi_14":69.03,"sma_20":13395.5,"sma_60":13962.33,"sma_120":12863.33},{"date":"2026-06-26","open":14625,"high":15461,"low":14267,"close":15003,"volume":766588,"rsi_14":78.19,"sma_20":13485.0,"sma_60":13979.33,"sma_120":12919.08},{"date":"2026-06-29","open":15010,"high":15470,"low":14780,"close":15250,"volume":376422,"rsi_14":72.94,"sma_20":13561.0,"sma_60":14004.33,"sma_120":12977.17},{"date":"2026-06-30","open":15210,"high":15980,"low":15170,"close":15820,"volume":523289,"rsi_14":77.32,"sma_20":13708.5,"sma_60":14026.17,"sma_120":13039.67},{"date":"2026-07-01","open":15690,"high":16610,"low":15320,"close":16510,"volume":507205,"rsi_14":79.82,"sma_20":13901.5,"sma_60":14073.0,"sma_120":13110.42},{"date":"2026-07-02","open":15880,"high":16450,"low":15290,"close":15740,"volume":328209,"rsi_14":67.19,"sma_20":14037.5,"sma_60":14111.17,"sma_120":13175.33},{"date":"2026-07-03","open":15660,"high":15720,"low":14615,"close":14804,"volume":195728,"rsi_14":57.61,"sma_20":14149.5,"sma_60":14130.5,"sma_120":13231.75},{"date":"2026-07-06","open":14824,"high":14964,"low":13919,"close":14884,"volume":213547,"rsi_14":55.02,"sma_20":14296.0,"sma_60":14155.33,"sma_120":13288.92},{"date":"2026-07-07","open":14725,"high":15212,"low":14287,"close":14804,"volume":128241,"rsi_14":59.12,"sma_20":14377.5,"sma_60":14179.83,"sma_120":13347.0},{"date":"2026-07-08","open":14824,"high":14824,"low":13431,"close":14008,"volume":175095,"rsi_14":53.7,"sma_20":14423.0,"sma_60":14197.17,"sma_120":13398.25},{"date":"2026-07-09","open":13869,"high":13919,"low":12357,"close":12805,"volume":340992,"rsi_14":45.57,"sma_20":14403.5,"sma_60":14186.17,"sma_120":13438.92},{"date":"2026-07-10","open":12864,"high":14257,"low":12864,"close":13929,"volume":159167,"rsi_14":54.58,"sma_20":14414.5,"sma_60":14204.67,"sma_120":13489.08},{"date":"2026-07-13","open":13929,"high":14506,"low":13610,"close":13610,"volume":100677,"rsi_14":52.36,"sma_20":14403.5,"sma_60":14202.67,"sma_120":13532.25},{"date":"2026-07-14","open":13332,"high":13690,"low":13033,"close":13491,"volume":109259,"rsi_14":49.7,"sma_20":14364.0,"sma_60":14203.33,"sma_120":13574.67},{"date":"2026-07-15","open":13720,"high":13989,"low":13541,"close":13591,"volume":73613,"rsi_14":41.74,"sma_20":14354.5,"sma_60":14187.83,"sma_120":13616.67},{"date":"2026-07-16","open":13680,"high":14088,"low":13511,"close":13879,"volume":100448,"rsi_14":42.14,"sma_20":14371.0,"sma_60":14185.67,"sma_120":13663.83},{"date":"2026-07-20","open":13262,"high":13431,"low":11571,"close":12019,"volume":781452,"rsi_14":32.17,"sma_20":14299.0,"sma_60":14149.83,"sma_120":13693.25},{"date":"2026-07-21","open":12009,"high":12824,"low":11650,"close":12725,"volume":381094,"rsi_14":33.22,"sma_20":14276.0,"sma_60":14108.33,"sma_120":13729.67},{"date":"2026-07-22","open":12735,"high":13213,"low":12188,"close":12218,"volume":378930,"rsi_14":26.1,"sma_20":14226.0,"sma_60":14063.0,"sma_120":13761.58},{"date":"2026-07-23","open":12218,"high":12874,"low":12218,"close":12735,"volume":314666,"rsi_14":32.91,"sma_20":14185.5,"sma_60":14032.0,"sma_120":13795.5},{"date":"2026-07-24","open":12486,"high":12725,"low":12098,"close":12188,"volume":255884,"rsi_14":34.14,"sma_20":14056.0,"sma_60":13989.5,"sma_120":13823.25},{"date":"2026-07-27","open":12337,"high":12417,"low":11869,"close":12327,"volume":276861,"rsi_14":34.61,"sma_20":13921.5,"sma_60":13937.67,"sma_120":13851.5},{"date":"2026-07-28","open":11969,"high":12068,"low":11432,"close":11660,"volume":366581,"rsi_14":32.33,"sma_20":13745.0,"sma_60":13879.83,"sma_120":13874.42},{"date":"2026-07-29","open":11601,"high":11919,"low":10795,"close":11282,"volume":463838,"rsi_14":33.92,"sma_20":13521.0,"sma_60":13820.0,"sma_120":13889.92},{"date":"2026-07-30","open":10745,"high":11581,"low":10745,"close":11243,"volume":281543,"rsi_14":39.32,"sma_20":13260.5,"sma_60":13769.17,"sma_120":13906.75},{"date":"2026-07-31","open":11541,"high":11730,"low":11233,"close":11720,"volume":225422,"rsi_14":33.43,"sma_20":13062.5,"sma_60":13720.17,"sma_120":13927.42},{"date":"2026-08-03","open":11730,"high":12039,"low":11521,"close":11720,"volume":111149,"rsi_14":35.11,"sma_20":12907.5,"sma_60":13665.67,"sma_120":13943.58},{"date":"2026-08-04","open":11830,"high":12228,"low":11551,"close":11939,"volume":288161,"rsi_14":37.96,"sma_20":12759.5,"sma_60":13619.5,"sma_120":13961.33},{"date":"2026-08-05","open":12148,"high":12367,"low":11840,"close":11999,"volume":346452,"rsi_14":37.58,"sma_20":12618.5,"sma_60":13572.5,"sma_120":13978.25},{"date":"2026-08-06","open":11949,"high":11949,"low":11541,"close":11770,"volume":464178,"rsi_14":33.39,"sma_20":12506.0,"sma_60":13527.83,"sma_120":13993.92},{"date":"2026-08-07","open":11780,"high":12556,"low":11432,"close":12128,"volume":844626,"rsi_14":51.13,"sma_20":12472.0,"sma_60":13493.83,"sma_120":14008.67},{"date":"2026-08-10","open":12277,"high":12427,"low":11581,"close":11760,"volume":361928,"rsi_14":39.29,"sma_20":12363.0,"sma_60":13445.5,"sma_120":14018.25},{"date":"2026-08-11","open":11760,"high":12048,"low":11641,"close":11800,"volume":222997,"rsi_14":44.83,"sma_20":12272.0,"sma_60":13388.67,"sma_120":14016.25},{"date":"2026-08-12","open":11810,"high":11840,"low":11382,"close":11402,"volume":437602,"rsi_14":32.99,"sma_20":12167.0,"sma_60":13332.67,"sma_120":13995.67},{"date":"2026-08-13","open":11442,"high":11800,"low":11442,"close":11591,"volume":141864,"rsi_14":41.62,"sma_20":12066.5,"sma_60":13290.5,"sma_120":13972.58},{"date":"2026-08-14","open":11611,"high":11859,"low":11531,"close":11859,"volume":145894,"rsi_14":43.67,"sma_20":11965.0,"sma_60":13256.67,"sma_120":13951.08},{"date":"2026-08-18","open":11859,"high":11909,"low":11342,"close":11452,"volume":188538,"rsi_14":46.96,"sma_20":11936.5,"sma_60":13221.83,"sma_120":13927.5},{"date":"2026-08-19","open":11302,"high":11332,"low":10894,"close":11123,"volume":184936,"rsi_14":47.65,"sma_20":11856.0,"sma_60":13173.17,"sma_120":13890.67},{"date":"2026-08-20","open":11233,"high":11680,"low":11183,"close":11541,"volume":135416,"rsi_14":53.97,"sma_20":11822.0,"sma_60":13126.5,"sma_120":13831.08},{"date":"2026-08-21","open":11531,"high":11531,"low":11253,"close":11342,"volume":142329,"rsi_14":44.57,"sma_20":11752.0,"sma_60":13084.5,"sma_120":13774.08},{"date":"2026-08-24","open":11531,"high":11700,"low":11362,"close":11631,"volume":178315,"rsi_14":48.81,"sma_20":11724.0,"sma_60":13058.5,"sma_120":13733.08},{"date":"2026-08-25","open":11621,"high":11660,"low":11183,"close":11621,"volume":246144,"rsi_14":45.53,"sma_20":11688.5,"sma_60":13031.67,"sma_120":13697.08},{"date":"2026-08-26","open":11730,"high":12218,"low":11710,"close":12158,"volume":249418,"rsi_14":51.97,"sma_20":11713.5,"sma_60":13006.5,"sma_120":13673.08},{"date":"2026-08-27","open":12158,"high":12257,"low":11889,"close":11959,"volume":152172,"rsi_14":52.36,"sma_20":11747.5,"sma_60":12992.33,"sma_120":13658.17},{"date":"2026-08-28","open":11969,"high":12039,"low":11690,"close":11800,"volume":154505,"rsi_14":45.69,"sma_20":11775.5,"sma_60":12979.17,"sma_120":13635.0},{"date":"2026-08-31","open":11770,"high":11959,"low":11541,"close":11919,"volume":301711,"rsi_14":52.23,"sma_20":11785.5,"sma_60":12961.83,"sma_120":13613.92},{"date":"2026-09-01","open":11909,"high":12148,"low":11740,"close":12048,"volume":154749,"rsi_14":53.41,"sma_20":11802.0,"sma_60":12953.0,"sma_120":13598.5},{"date":"2026-09-02","open":11989,"high":12058,"low":11720,"close":11790,"volume":209402,"rsi_14":55.52,"sma_20":11794.5,"sma_60":12950.0,"sma_120":13579.83},{"date":"2026-09-03","open":11800,"high":12188,"low":11800,"close":11939,"volume":248357,"rsi_14":55.01,"sma_20":11791.5,"sma_60":12929.17,"sma_120":13561.92},{"date":"2026-09-04","open":11929,"high":12009,"low":11790,"close":11849,"volume":142615,"rsi_14":49.85,"sma_20":11795.5,"sma_60":12908.17,"sma_120":13541.17},{"date":"2026-09-07","open":11869,"high":12029,"low":11810,"close":11909,"volume":231230,"rsi_14":57.77,"sma_20":11784.5,"sma_60":12886.67,"sma_120":13519.25},{"date":"2026-09-08","open":12019,"high":12795,"low":12019,"close":12576,"volume":330917,"rsi_14":72.12,"sma_20":11825.5,"sma_60":12867.67,"sma_120":13494.58},{"date":"2026-09-09","open":12834,"high":12984,"low":12596,"close":12655,"volume":284449,"rsi_14":68.92,"sma_20":11868.5,"sma_60":12848.0,"sma_120":13472.17},{"date":"2026-09-10","open":12665,"high":12934,"low":12387,"close":12775,"volume":201134,"rsi_14":75.0,"sma_20":11937.5,"sma_60":12822.83,"sma_120":13450.67},{"date":"2026-09-11","open":12824,"high":13461,"low":12735,"close":13332,"volume":393770,"rsi_14":77.14,"sma_20":12025.0,"sma_60":12815.33,"sma_120":13437.67},{"date":"2026-09-14","open":13332,"high":13869,"low":13113,"close":13670,"volume":361868,"rsi_14":79.6,"sma_20":12116.0,"sma_60":12817.33,"sma_120":13421.92},{"date":"2026-09-15","open":13730,"high":13800,"low":13421,"close":13551,"volume":252297,"rsi_14":72.88,"sma_20":12221.5,"sma_60":12819.0,"sma_120":13414.0},{"date":"2026-09-16","open":13481,"high":13630,"low":12974,"close":13063,"volume":434335,"rsi_14":66.57,"sma_20":12319.0,"sma_60":12817.0,"sma_120":13403.67},{"date":"2026-09-17","open":13043,"high":13113,"low":12735,"close":12974,"volume":275484,"rsi_14":67.99,"sma_20":12391.0,"sma_60":12813.0,"sma_120":13390.58},{"date":"2026-09-18","open":13093,"high":13103,"low":12566,"close":12606,"volume":322254,"rsi_14":59.77,"sma_20":12454.5,"sma_60":12797.33,"sma_120":13375.83},{"date":"2026-09-21","open":13073,"high":13382,"low":12934,"close":13153,"volume":482107,"rsi_14":64.05,"sma_20":12531.0,"sma_60":12770.33,"sma_120":13366.33},{"date":"2026-09-22","open":13332,"high":13451,"low":12994,"close":13173,"volume":375968,"rsi_14":68.73,"sma_20":12609.0,"sma_60":12739.67,"sma_120":13359.5},{"date":"2026-09-23","open":13292,"high":13292,"low":12924,"close":13014,"volume":292957,"rsi_14":64.52,"sma_20":12652.0,"sma_60":12703.5,"sma_120":13353.92},{"date":"2026-09-28","open":13023,"high":13222,"low":12616,"close":12725,"volume":372540,"rsi_14":61.22,"sma_20":12690.5,"sma_60":12653.0,"sma_120":13339.58},{"date":"2026-09-29","open":12880,"high":12890,"low":12520,"close":12710,"volume":447620,"rsi_14":59.39,"sma_20":12733.0,"sma_60":12589.67,"sma_120":13331.33},{"date":"2026-09-30","open":12670,"high":12990,"low":12670,"close":12800,"volume":415617,"rsi_14":52.38,"sma_20":12774.0,"sma_60":12540.67,"sma_120":13325.92},{"date":"2026-10-01","open":12920,"high":12960,"low":12520,"close":12580,"volume":293314,"rsi_14":48.0,"sma_20":12797.5,"sma_60":12502.33,"sma_120":13316.42},{"date":"2026-10-02","open":12600,"high":12910,"low":12440,"close":12690,"volume":459958,"rsi_14":47.85,"sma_20":12839.5,"sma_60":12464.5,"sma_120":13309.92},{"date":"2026-10-06","open":12710,"high":12750,"low":12370,"close":12460,"volume":350818,"rsi_14":35.13,"sma_20":12862.5,"sma_60":12424.17,"sma_120":13302.0},{"date":"2026-10-07","open":12510,"high":12520,"low":12260,"close":12270,"volume":352568,"rsi_14":25.58,"sma_20":12880.5,"sma_60":12394.0,"sma_120":13295.58},{"date":"2026-10-08","open":12290,"high":13140,"low":12270,"close":12850,"volume":762684,"rsi_14":38.9,"sma_20":12924.5,"sma_60":12393.67,"sma_120":13289.92},{"date":"2026-10-12","open":12750,"high":12990,"low":12600,"close":12620,"volume":346504,"rsi_14":42.06,"sma_20":12923.5,"sma_60":12370.67,"sma_120":13287.67},{"date":"2026-10-13","open":12600,"high":12750,"low":12110,"close":12540,"volume":436373,"rsi_14":42.19,"sma_20":12914.5,"sma_60":12351.67,"sma_120":13277.17},{"date":"2026-10-14","open":12570,"high":12950,"low":12380,"close":12490,"volume":352591,"rsi_14":46.88,"sma_20":12897.0,"sma_60":12333.83,"sma_120":13268.58},{"date":"2026-10-15","open":12110,"high":12470,"low":12000,"close":12250,"volume":337447,"rsi_14":31.13,"sma_20":12839.5,"sma_60":12310.33,"sma_120":13249.08},{"date":"2026-10-16","open":12290,"high":12890,"low":12270,"close":12390,"volume":417133,"rsi_14":34.2,"sma_20":12772.0,"sma_60":12284.33,"sma_120":13235.0},{"date":"2026-10-19","open":12300,"high":12680,"low":12210,"close":12630,"volume":361160,"rsi_14":41.88,"sma_20":12722.5,"sma_60":12293.5,"sma_120":13221.67},{"date":"2026-10-20","open":12670,"high":12720,"low":12320,"close":12380,"volume":308790,"rsi_14":42.49,"sma_20":12685.0,"sma_60":12286.67,"sma_120":13197.5},{"date":"2026-10-21","open":12440,"high":12510,"low":11800,"close":11970,"volume":322106,"rsi_14":37.91,"sma_20":12631.5,"sma_60":12281.5,"sma_120":13172.25},{"date":"2026-10-22","open":11900,"high":12480,"low":11900,"close":11990,"volume":275143,"rsi_14":36.45,"sma_20":12597.5,"sma_60":12268.0,"sma_120":13150.0},{"date":"2026-10-23","open":12141,"high":12141,"low":10746,"close":11010,"volume":322473}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3188.2490851436532,"pbr":0.27,"per":3.45,"roa":1.2,"roe":1.74,"grade":"C","comment":"PER 3.45배, ROE 1.74%","revenue":8160121639000.0,"analysis":"PER 3.5배입니다. ROE 1.7%입니다. 시가총액 2.02조. 매출 8.16조, 영업이익 3069.50억.","eps_basis":"TTM","debt_ratio":0.44917837179945286,"market_cap":2019242565780,"net_income":490945520000.0,"total_debt":3409327946000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.21,"total_assets":10999470660000.0,"total_equity":7590142714000.0,"profit_margin":6.02,"revenue_basis":"TTM","dividend_yield":2.0,"net_income_basis":"TTM","operating_income":306949854000.0,"operating_margin":3.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11010.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":10703.0},{"date":"2017-01-11","close":10670.0},{"date":"2017-01-12","close":10801.0},{"date":"2017-01-13","close":10571.0},{"date":"2017-01-16","close":10703.0},{"date":"2017-01-17","close":10670.0},{"date":"2017-01-18","close":10604.0},{"date":"2017-01-19","close":10637.0},{"date":"2017-01-20","close":10768.0},{"date":"2017-01-23","close":10505.0},{"date":"2017-01-24","close":10604.0},{"date":"2017-01-25","close":10242.0},{"date":"2017-01-26","close":10340.0},{"date":"2017-01-31","close":10867.0},{"date":"2017-02-01","close":10999.0},{"date":"2017-02-02","close":10999.0},{"date":"2017-02-03","close":10966.0},{"date":"2017-02-06","close":11229.0},{"date":"2017-02-07","close":11295.0},{"date":"2017-02-08","close":11295.0},{"date":"2017-02-09","close":11328.0},{"date":"2017-02-10","close":11295.0},{"date":"2017-02-13","close":11394.0},{"date":"2017-02-14","close":11295.0},{"date":"2017-02-15","close":11131.0},{"date":"2017-02-16","close":10933.0},{"date":"2017-02-17","close":11032.0},{"date":"2017-02-20","close":11032.0},{"date":"2017-02-21","close":11065.0},{"date":"2017-02-22","close":11032.0},{"date":"2017-02-23","close":11098.0},{"date":"2017-02-24","close":11164.0},{"date":"2017-02-27","close":11262.0},{"date":"2017-02-28","close":11131.0},{"date":"2017-03-02","close":10768.0},{"date":"2017-03-03","close":10867.0},{"date":"2017-03-06","close":10867.0},{"date":"2017-03-07","close":10834.0},{"date":"2017-03-08","close":10801.0},{"date":"2017-03-09","close":10801.0},{"date":"2017-03-10","close":10736.0},{"date":"2017-03-13","close":10604.0},{"date":"2017-03-14","close":10505.0},{"date":"2017-03-15","close":10472.0},{"date":"2017-03-16","close":10307.0},{"date":"2017-03-17","close":10406.0},{"date":"2017-03-20","close":10242.0},{"date":"2017-03-21","close":10143.0},{"date":"2017-03-22","close":10077.0},{"date":"2017-03-23","close":10209.0},{"date":"2017-03-24","close":10274.0},{"date":"2017-03-27","close":10406.0},{"date":"2017-03-28","close":10439.0},{"date":"2017-03-29","close":10406.0},{"date":"2017-03-30","close":10176.0},{"date":"2017-03-31","close":10307.0},{"date":"2017-04-03","close":10406.0},{"date":"2017-04-04","close":10406.0},{"date":"2017-04-05","close":10209.0},{"date":"2017-04-06","close":10209.0},{"date":"2017-04-07","close":10406.0},{"date":"2017-04-10","close":10274.0},{"date":"2017-04-11","close":10340.0},{"date":"2017-04-12","close":10340.0},{"date":"2017-04-13","close":10505.0},{"date":"2017-04-14","close":10406.0},{"date":"2017-04-17","close":10538.0},{"date":"2017-04-18","close":10505.0},{"date":"2017-04-19","close":10637.0},{"date":"2017-04-20","close":10670.0},{"date":"2017-04-21","close":10703.0},{"date":"2017-04-24","close":10768.0},{"date":"2017-04-25","close":10637.0},{"date":"2017-04-26","close":10670.0},{"date":"2017-04-27","close":10538.0},{"date":"2017-04-28","close":10538.0},{"date":"2017-05-02","close":10439.0},{"date":"2017-05-04","close":10538.0},{"date":"2017-05-08","close":10637.0},{"date":"2017-05-10","close":10637.0},{"date":"2017-05-11","close":10637.0},{"date":"2017-05-12","close":10604.0},{"date":"2017-05-15","close":10768.0},{"date":"2017-05-16","close":10703.0},{"date":"2017-05-17","close":10505.0},{"date":"2017-05-18","close":10538.0},{"date":"2017-05-19","close":10703.0},{"date":"2017-05-22","close":10670.0},{"date":"2017-05-23","close":10703.0},{"date":"2017-05-24","close":10867.0},{"date":"2017-05-25","close":11691.0},{"date":"2017-05-26","close":11559.0},{"date":"2017-05-29","close":11691.0},{"date":"2017-05-30","close":11954.0},{"date":"2017-05-31","close":12053.0},{"date":"2017-06-01","close":12086.0},{"date":"2017-06-02","close":12250.0},{"date":"2017-06-05","close":12217.0},{"date":"2017-06-07","close":12184.0},{"date":"2017-06-08","close":12020.0},{"date":"2017-06-09","close":12184.0},{"date":"2017-06-12","close":11855.0},{"date":"2017-06-13","close":12053.0},{"date":"2017-06-14","close":11954.0},{"date":"2017-06-15","close":11822.0},{"date":"2017-06-16","close":11789.0},{"date":"2017-06-19","close":11658.0},{"date":"2017-06-20","close":11592.0},{"date":"2017-06-21","close":11625.0},{"date":"2017-06-22","close":11328.0},{"date":"2017-06-23","close":11361.0},{"date":"2017-06-26","close":11197.0},{"date":"2017-06-27","close":11361.0},{"date":"2017-06-28","close":11691.0},{"date":"2017-06-29","close":11658.0},{"date":"2017-06-30","close":11658.0},{"date":"2017-07-03","close":11691.0},{"date":"2017-07-04","close":11921.0},{"date":"2017-07-05","close":11921.0},{"date":"2017-07-06","close":11921.0},{"date":"2017-07-07","close":11822.0},{"date":"2017-07-10","close":11888.0},{"date":"2017-07-11","close":11888.0},{"date":"2017-07-12","close":11592.0},{"date":"2017-07-13","close":11592.0},{"date":"2017-07-14","close":11493.0},{"date":"2017-07-17","close":11625.0},{"date":"2017-07-18","close":11855.0},{"date":"2017-07-19","close":11756.0},{"date":"2017-07-20","close":11789.0},{"date":"2017-07-21","close":11723.0},{"date":"2017-07-24","close":11987.0},{"date":"2017-07-25","close":11921.0},{"date":"2017-07-26","close":12119.0},{"date":"2017-07-27","close":12152.0},{"date":"2017-07-28","close":12053.0},{"date":"2017-07-31","close":12053.0},{"date":"2017-08-01","close":12217.0},{"date":"2017-08-02","close":11888.0},{"date":"2017-08-03","close":11822.0},{"date":"2017-08-04","close":11822.0},{"date":"2017-08-07","close":11789.0},{"date":"2017-08-08","close":11493.0},{"date":"2017-08-09","close":11526.0},{"date":"2017-08-10","close":11625.0},{"date":"2017-08-11","close":11658.0},{"date":"2017-08-14","close":11559.0},{"date":"2017-08-16","close":11493.0},{"date":"2017-08-17","close":11361.0},{"date":"2017-08-18","close":11361.0},{"date":"2017-08-21","close":11229.0},{"date":"2017-08-22","close":11229.0},{"date":"2017-08-23","close":11526.0},{"date":"2017-08-24","close":11526.0},{"date":"2017-08-25","close":11328.0},{"date":"2017-08-28","close":11394.0},{"date":"2017-08-29","close":11328.0},{"date":"2017-08-30","close":11460.0},{"date":"2017-08-31","close":11394.0},{"date":"2017-09-01","close":11197.0},{"date":"2017-09-04","close":10966.0},{"date":"2017-09-05","close":10900.0},{"date":"2017-09-06","close":10768.0},{"date":"2017-09-07","close":10801.0},{"date":"2017-09-08","close":10637.0},{"date":"2017-09-11","close":10571.0},{"date":"2017-09-12","close":10670.0},{"date":"2017-09-13","close":10538.0},{"date":"2017-09-14","close":10637.0},{"date":"2017-09-15","close":10670.0},{"date":"2017-09-18","close":10439.0},{"date":"2017-09-19","close":10505.0},{"date":"2017-09-20","close":10406.0},{"date":"2017-09-21","close":10176.0},{"date":"2017-09-22","close":10176.0},{"date":"2017-09-25","close":9846.0},{"date":"2017-09-26","close":10176.0},{"date":"2017-09-27","close":10110.0},{"date":"2017-09-28","close":10340.0},{"date":"2017-09-29","close":10209.0},{"date":"2017-10-10","close":9978.0},{"date":"2017-10-11","close":9945.0},{"date":"2017-10-12","close":10044.0},{"date":"2017-10-13","close":10044.0},{"date":"2017-10-16","close":10242.0},{"date":"2017-10-17","close":10143.0},{"date":"2017-10-18","close":10209.0},{"date":"2017-10-19","close":10110.0},{"date":"2017-10-20","close":10176.0},{"date":"2017-10-23","close":9945.0},{"date":"2017-10-24","close":9912.0},{"date":"2017-10-25","close":10176.0},{"date":"2017-10-26","close":10110.0},{"date":"2017-10-27","close":10538.0},{"date":"2017-10-30","close":10571.0},{"date":"2017-10-31","close":10538.0},{"date":"2017-11-01","close":10505.0},{"date":"2017-11-02","close":10340.0},{"date":"2017-11-03","close":10505.0},{"date":"2017-11-06","close":10406.0},{"date":"2017-11-07","close":10439.0},{"date":"2017-11-08","close":10604.0},{"date":"2017-11-09","close":10571.0},{"date":"2017-11-10","close":10044.0},{"date":"2017-11-13","close":10044.0},{"date":"2017-11-14","close":9978.0},{"date":"2017-11-15","close":10011.0},{"date":"2017-11-16","close":9945.0},{"date":"2017-11-17","close":9978.0},{"date":"2017-11-20","close":10044.0},{"date":"2017-11-21","close":10143.0},{"date":"2017-11-22","close":9978.0},{"date":"2017-11-23","close":9978.0},{"date":"2017-11-24","close":10011.0},{"date":"2017-11-27","close":10143.0},{"date":"2017-11-28","close":10176.0},{"date":"2017-11-29","close":10176.0},{"date":"2017-11-30","close":10209.0},{"date":"2017-12-01","close":10011.0},{"date":"2017-12-04","close":9879.0},{"date":"2017-12-05","close":10176.0},{"date":"2017-12-06","close":10044.0},{"date":"2017-12-07","close":10011.0},{"date":"2017-12-08","close":9879.0},{"date":"2017-12-11","close":9715.0},{"date":"2017-12-12","close":9879.0},{"date":"2017-12-13","close":9781.0},{"date":"2017-12-14","close":9583.0},{"date":"2017-12-15","close":9846.0},{"date":"2017-12-18","close":9879.0},{"date":"2017-12-19","close":9879.0},{"date":"2017-12-20","close":9978.0},{"date":"2017-12-21","close":9846.0},{"date":"2017-12-22","close":9945.0},{"date":"2017-12-26","close":10011.0},{"date":"2017-12-27","close":9846.0},{"date":"2017-12-28","close":9846.0},{"date":"2018-01-02","close":5885.7935},{"date":"2018-01-03","close":5826.7393},{"date":"2018-01-04","close":5748.0},{"date":"2018-01-05","close":5728.314},{"date":"2018-01-08","close":5748.0},{"date":"2018-01-09","close":5767.6846},{"date":"2018-01-10","close":5866.1099},{"date":"2018-01-11","close":5866.1099},{"date":"2018-01-12","close":5767.6846},{"date":"2018-01-15","close":5748.0},{"date":"2018-01-16","close":5728.314},{"date":"2018-01-17","close":5866.1099},{"date":"2018-01-18","close":5846.4238},{"date":"2018-01-19","close":6062.9585},{"date":"2018-01-22","close":6200.7529},{"date":"2018-01-23","close":6377.9165},{"date":"2018-01-24","close":6417.2866},{"date":"2018-01-25","close":6377.9165},{"date":"2018-01-26","close":6397.6025},{"date":"2018-01-29","close":6496.0259},{"date":"2018-01-30","close":6456.6572},{"date":"2018-01-31","close":6338.5479},{"date":"2018-02-01","close":6436.9712},{"date":"2018-02-02","close":6279.4941},{"date":"2018-02-05","close":6141.6978},{"date":"2018-02-06","close":6082.6426},{"date":"2018-02-07","close":5964.5327},{"date":"2018-02-08","close":6043.2729},{"date":"2018-02-09","close":5964.5327},{"date":"2018-02-12","close":5944.8486},{"date":"2018-02-13","close":5905.4785},{"date":"2018-02-14","close":5807.0552},{"date":"2018-02-19","close":5905.4785},{"date":"2018-02-20","close":5846.4238},{"date":"2018-02-21","close":5944.8486},{"date":"2018-02-22","close":5885.7935},{"date":"2018-02-23","close":5826.7393},{"date":"2018-02-26","close":5905.4785},{"date":"2018-02-27","close":5826.7393},{"date":"2018-02-28","close":5787.3691},{"date":"2018-03-02","close":5610.2051},{"date":"2018-03-05","close":5570.8354},{"date":"2018-03-06","close":5610.2051},{"date":"2018-03-07","close":5570.8354},{"date":"2018-03-08","close":5531.4653},{"date":"2018-03-09","close":5649.5747},{"date":"2018-03-12","close":5708.6294},{"date":"2018-03-13","close":5688.9453},{"date":"2018-03-14","close":5708.6294},{"date":"2018-03-15","close":5669.2603},{"date":"2018-03-16","close":5610.2051},{"date":"2018-03-19","close":5610.2051},{"date":"2018-03-20","close":5629.8901},{"date":"2018-03-21","close":5590.52},{"date":"2018-03-22","close":5629.8901},{"date":"2018-03-23","close":5511.7808},{"date":"2018-03-26","close":5413.3555},{"date":"2018-03-27","close":5472.4106},{"date":"2018-03-28","close":5413.3555},{"date":"2018-03-29","close":5433.0405},{"date":"2018-03-30","close":5511.7808},{"date":"2018-04-02","close":5472.4106},{"date":"2018-04-03","close":5492.0957},{"date":"2018-04-04","close":5511.7808},{"date":"2018-04-05","close":5767.6846},{"date":"2018-04-06","close":5708.6294},{"date":"2018-04-09","close":5826.7393},{"date":"2018-04-10","close":5984.2192},{"date":"2018-04-11","close":5925.1641},{"date":"2018-04-12","close":5964.5327},{"date":"2018-04-13","close":5826.7393},{"date":"2018-04-16","close":5807.0552},{"date":"2018-04-17","close":5826.7393},{"date":"2018-04-18","close":5748.0},{"date":"2018-04-19","close":5787.3691},{"date":"2018-04-20","close":5866.1099},{"date":"2018-04-23","close":5826.7393},{"date":"2018-04-24","close":5944.8486},{"date":"2018-04-25","close":5885.7935},{"date":"2018-04-26","close":6043.2729},{"date":"2018-04-27","close":5984.2192},{"date":"2018-04-30","close":6062.9585},{"date":"2018-05-02","close":6397.6025},{"date":"2018-05-03","close":6220.4385},{"date":"2018-05-04","close":6102.3286},{"date":"2018-05-08","close":6043.2729},{"date":"2018-05-09","close":5944.8486},{"date":"2018-05-10","close":5984.2192},{"date":"2018-05-11","close":5984.2192},{"date":"2018-05-14","close":6023.5884},{"date":"2018-05-15","close":6043.2729},{"date":"2018-05-16","close":6023.5884},{"date":"2018-05-17","close":6082.6426},{"date":"2018-05-18","close":6240.123},{"date":"2018-05-21","close":6102.3286},{"date":"2018-05-23","close":5925.1641},{"date":"2018-05-24","close":5984.2192},{"date":"2018-05-25","close":6023.5884},{"date":"2018-05-28","close":6043.2729},{"date":"2018-05-29","close":5925.1641},{"date":"2018-05-30","close":5846.4238},{"date":"2018-05-31","close":5885.7935},{"date":"2018-06-01","close":5885.7935},{"date":"2018-06-04","close":5984.2192},{"date":"2018-06-05","close":5846.4238},{"date":"2018-06-07","close":5964.5327},{"date":"2018-06-08","close":5925.1641},{"date":"2018-06-11","close":6043.2729},{"date":"2018-06-12","close":6161.3833},{"date":"2018-06-14","close":6397.6025},{"date":"2018-06-15","close":6141.6978},{"date":"2018-06-18","close":5984.2192},{"date":"2018-06-19","close":5885.7935},{"date":"2018-06-20","close":5708.6294},{"date":"2018-06-21","close":5629.8901},{"date":"2018-06-22","close":5748.0},{"date":"2018-06-25","close":5748.0},{"date":"2018-06-26","close":5649.5747},{"date":"2018-06-27","close":5590.52},{"date":"2018-06-28","close":5629.8901},{"date":"2018-06-29","close":5610.2051},{"date":"2018-07-02","close":5551.1504},{"date":"2018-07-03","close":5393.6699},{"date":"2018-07-04","close":5433.0405},{"date":"2018-07-05","close":5373.9858},{"date":"2018-07-06","close":5413.3555},{"date":"2018-07-09","close":5413.3555},{"date":"2018-07-10","close":5413.3555},{"date":"2018-07-11","close":5354.3008},{"date":"2018-07-12","close":5354.3008},{"date":"2018-07-13","close":5334.6157},{"date":"2018-07-16","close":5275.561},{"date":"2018-07-17","close":5314.9312},{"date":"2018-07-18","close":5216.5068},{"date":"2018-07-19","close":5098.3965},{"date":"2018-07-20","close":5118.0815},{"date":"2018-07-23","close":5177.1362},{"date":"2018-07-24","close":5177.1362},{"date":"2018-07-25","close":5216.5068},{"date":"2018-07-26","close":5236.1909},{"date":"2018-07-27","close":5314.9312},{"date":"2018-07-30","close":5275.561},{"date":"2018-07-31","close":5334.6157},{"date":"2018-08-01","close":5314.9312},{"date":"2018-08-02","close":5236.1909},{"date":"2018-08-03","close":5255.8765},{"date":"2018-08-06","close":5216.5068},{"date":"2018-08-07","close":5196.8213},{"date":"2018-08-08","close":5157.4512},{"date":"2018-08-09","close":5177.1362},{"date":"2018-08-10","close":5255.8765},{"date":"2018-08-13","close":5275.561},{"date":"2018-08-14","close":5413.3555},{"date":"2018-08-16","close":5393.6699},{"date":"2018-08-17","close":5413.3555},{"date":"2018-08-20","close":5413.3555},{"date":"2018-08-21","close":5354.3008},{"date":"2018-08-22","close":5255.8765},{"date":"2018-08-23","close":5216.5068},{"date":"2018-08-24","close":5236.1909},{"date":"2018-08-27","close":5216.5068},{"date":"2018-08-28","close":5196.8213},{"date":"2018-08-29","close":5157.4512},{"date":"2018-08-30","close":5118.0815},{"date":"2018-08-31","close":5137.7666},{"date":"2018-09-03","close":5019.6572},{"date":"2018-09-04","close":5059.0269},{"date":"2018-09-05","close":4980.2871},{"date":"2018-09-06","close":5039.3418},{"date":"2018-09-07","close":5059.0269},{"date":"2018-09-10","close":4999.9722},{"date":"2018-09-11","close":5295.2461},{"date":"2018-09-12","close":5511.7808},{"date":"2018-09-13","close":5649.5747},{"date":"2018-09-14","close":5551.1504},{"date":"2018-09-17","close":5531.4653},{"date":"2018-09-18","close":5570.8354},{"date":"2018-09-19","close":5551.1504},{"date":"2018-09-20","close":5354.3008},{"date":"2018-09-21","close":5373.9858},{"date":"2018-09-27","close":5413.3555},{"date":"2018-09-28","close":5531.4653},{"date":"2018-10-01","close":5413.3555},{"date":"2018-10-02","close":5433.0405},{"date":"2018-10-04","close":5413.3555},{"date":"2018-10-05","close":5472.4106},{"date":"2018-10-08","close":5314.9312},{"date":"2018-10-10","close":5314.9312},{"date":"2018-10-11","close":5118.0815},{"date":"2018-10-12","close":5098.3965},{"date":"2018-10-15","close":5059.0269},{"date":"2018-10-16","close":5019.6572},{"date":"2018-10-17","close":5118.0815},{"date":"2018-10-18","close":5177.1362},{"date":"2018-10-19","close":5157.4512},{"date":"2018-10-22","close":5255.8765},{"date":"2018-10-23","close":5059.0269},{"date":"2018-10-24","close":5236.1909},{"date":"2018-10-25","close":5177.1362},{"date":"2018-10-26","close":5039.3418},{"date":"2018-10-29","close":4940.9175},{"date":"2018-10-30","close":4842.4932},{"date":"2018-10-31","close":4862.1777},{"date":"2018-11-01","close":4862.1777},{"date":"2018-11-02","close":4921.2324},{"date":"2018-11-05","close":4822.8076},{"date":"2018-11-06","close":4901.5479},{"date":"2018-11-07","close":4724.3833},{"date":"2018-11-08","close":4763.7529},{"date":"2018-11-09","close":4783.4375},{"date":"2018-11-12","close":4763.7529},{"date":"2018-11-13","close":4645.6431},{"date":"2018-11-14","close":4685.0132},{"date":"2018-11-15","close":4783.4375},{"date":"2018-11-16","close":5039.3418},{"date":"2018-11-19","close":5098.3965},{"date":"2018-11-20","close":5196.8213},{"date":"2018-11-21","close":5255.8765},{"date":"2018-11-22","close":5196.8213},{"date":"2018-11-23","close":5177.1362},{"date":"2018-11-26","close":5314.9312},{"date":"2018-11-27","close":5255.8765},{"date":"2018-11-28","close":5236.1909},{"date":"2018-11-29","close":5295.2461},{"date":"2018-11-30","close":5255.8765},{"date":"2018-12-03","close":5216.5068},{"date":"2018-12-04","close":5177.1362},{"date":"2018-12-05","close":5255.8765},{"date":"2018-12-06","close":5295.2461},{"date":"2018-12-07","close":5196.8213},{"date":"2018-12-10","close":5275.561},{"date":"2018-12-11","close":5275.561},{"date":"2018-12-12","close":5472.4106},{"date":"2018-12-13","close":5551.1504},{"date":"2018-12-14","close":5551.1504},{"date":"2018-12-17","close":5610.2051},{"date":"2018-12-18","close":5452.7256},{"date":"2018-12-19","close":5748.0},{"date":"2018-12-20","close":5748.0},{"date":"2018-12-21","close":5669.2603},{"date":"2018-12-24","close":5807.0552},{"date":"2018-12-26","close":5649.5747},{"date":"2018-12-27","close":5856.2012},{"date":"2018-12-28","close":5856.2012},{"date":"2019-01-02","close":5856.2012},{"date":"2019-01-03","close":5815.248},{"date":"2019-01-04","close":5958.5815},{"date":"2019-01-07","close":5917.6299},{"date":"2019-01-08","close":5856.2012},{"date":"2019-01-09","close":5999.5347},{"date":"2019-01-10","close":5938.1055},{"date":"2019-01-11","close":6081.439},{"date":"2019-01-14","close":6040.4868},{"date":"2019-01-15","close":5958.5815},{"date":"2019-01-16","close":5753.8193},{"date":"2019-01-17","close":5651.439},{"date":"2019-01-18","close":5590.0098},{"date":"2019-01-21","close":5753.8193},{"date":"2019-01-22","close":5569.5332},{"date":"2019-01-23","close":5692.3906},{"date":"2019-01-24","close":5651.439},{"date":"2019-01-25","close":5651.439},{"date":"2019-01-28","close":5712.8677},{"date":"2019-01-29","close":5630.9619},{"date":"2019-01-30","close":5651.439},{"date":"2019-01-31","close":5630.9619},{"date":"2019-02-01","close":5753.8193},{"date":"2019-02-07","close":5815.248},{"date":"2019-02-08","close":5897.1533},{"date":"2019-02-11","close":5651.439},{"date":"2019-02-12","close":5569.5332},{"date":"2019-02-13","close":5630.9619},{"date":"2019-02-14","close":5712.8677},{"date":"2019-02-15","close":5692.3906},{"date":"2019-02-18","close":5630.9619},{"date":"2019-02-19","close":5712.8677},{"date":"2019-02-20","close":5671.9146},{"date":"2019-02-21","close":5692.3906},{"date":"2019-02-22","close":5753.8193},{"date":"2019-02-25","close":5774.2959},{"date":"2019-02-26","close":5651.439},{"date":"2019-02-27","close":5753.8193},{"date":"2019-02-28","close":5692.3906},{"date":"2019-03-04","close":5856.2012},{"date":"2019-03-05","close":5999.5347},{"date":"2019-03-06","close":6040.4868},{"date":"2019-03-07","close":5958.5815},{"date":"2019-03-08","close":5856.2012},{"date":"2019-03-11","close":5876.6772},{"date":"2019-03-12","close":5897.1533},{"date":"2019-03-13","close":5917.6299},{"date":"2019-03-14","close":6020.0103},{"date":"2019-03-15","close":6142.8677},{"date":"2019-03-18","close":6081.439},{"date":"2019-03-19","close":6020.0103},{"date":"2019-03-20","close":5999.5347},{"date":"2019-03-21","close":5815.248},{"date":"2019-03-22","close":5774.2959},{"date":"2019-03-25","close":5733.3433},{"date":"2019-03-26","close":5774.2959},{"date":"2019-03-27","close":5897.1533},{"date":"2019-03-28","close":5835.7251},{"date":"2019-03-29","close":5856.2012},{"date":"2019-04-01","close":5835.7251},{"date":"2019-04-02","close":5692.3906},{"date":"2019-04-03","close":5815.248},{"date":"2019-04-04","close":5733.3433},{"date":"2019-04-05","close":5733.3433},{"date":"2019-04-08","close":5712.8677},{"date":"2019-04-09","close":5733.3433},{"date":"2019-04-10","close":5897.1533},{"date":"2019-04-11","close":5856.2012},{"date":"2019-04-12","close":5917.6299},{"date":"2019-04-15","close":5979.0581},{"date":"2019-04-16","close":5856.2012},{"date":"2019-04-17","close":5917.6299},{"date":"2019-04-18","close":5835.7251},{"date":"2019-04-19","close":5794.7725},{"date":"2019-04-22","close":5794.7725},{"date":"2019-04-23","close":5815.248},{"date":"2019-04-24","close":5733.3433},{"date":"2019-04-25","close":5774.2959},{"date":"2019-04-26","close":5590.0098},{"date":"2019-04-29","close":5692.3906},{"date":"2019-04-30","close":5712.8677},{"date":"2019-05-02","close":5671.9146},{"date":"2019-05-03","close":5508.105},{"date":"2019-05-07","close":5549.0566},{"date":"2019-05-08","close":5610.4854},{"date":"2019-05-09","close":5467.1528},{"date":"2019-05-10","close":5467.1528},{"date":"2019-05-13","close":5323.8188},{"date":"2019-05-14","close":5385.2476},{"date":"2019-05-15","close":5323.8188},{"date":"2019-05-16","close":5323.8188},{"date":"2019-05-17","close":5241.9136},{"date":"2019-05-20","close":5262.3901},{"date":"2019-05-21","close":5241.9136},{"date":"2019-05-22","close":5139.5327},{"date":"2019-05-23","close":5160.0088},{"date":"2019-05-24","close":5057.6279},{"date":"2019-05-27","close":5057.6279},{"date":"2019-05-28","close":4934.7705},{"date":"2019-05-29","close":4914.2949},{"date":"2019-05-30","close":4934.7705},{"date":"2019-05-31","close":4975.7231},{"date":"2019-06-03","close":5037.1519},{"date":"2019-06-04","close":5057.6279},{"date":"2019-06-05","close":5119.0566},{"date":"2019-06-07","close":5078.104},{"date":"2019-06-10","close":5139.5327},{"date":"2019-06-11","close":5303.3418},{"date":"2019-06-12","close":5323.8188},{"date":"2019-06-13","close":5549.0566},{"date":"2019-06-14","close":5303.3418},{"date":"2019-06-17","close":5344.2959},{"date":"2019-06-18","close":5323.8188},{"date":"2019-06-19","close":5405.7246},{"date":"2019-06-20","close":5446.6758},{"date":"2019-06-21","close":5446.6758},{"date":"2019-06-24","close":5364.771},{"date":"2019-06-25","close":5385.2476},{"date":"2019-06-26","close":5344.2959},{"date":"2019-06-27","close":5426.2002},{"date":"2019-06-28","close":5364.771},{"date":"2019-07-01","close":5405.7246},{"date":"2019-07-02","close":5385.2476},{"date":"2019-07-03","close":5385.2476},{"date":"2019-07-04","close":5446.6758},{"date":"2019-07-05","close":5508.105},{"date":"2019-07-08","close":5385.2476},{"date":"2019-07-09","close":5344.2959},{"date":"2019-07-10","close":5323.8188},{"date":"2019-07-11","close":5385.2476},{"date":"2019-07-12","close":5262.3901},{"date":"2019-07-15","close":5282.8662},{"date":"2019-07-16","close":5385.2476},{"date":"2019-07-17","close":5426.2002},{"date":"2019-07-18","close":5446.6758},{"date":"2019-07-19","close":5426.2002},{"date":"2019-07-22","close":5385.2476},{"date":"2019-07-23","close":5426.2002},{"date":"2019-07-24","close":5344.2959},{"date":"2019-07-25","close":5221.4375},{"date":"2019-07-26","close":5139.5327},{"date":"2019-07-29","close":5037.1519},{"date":"2019-07-30","close":5078.104},{"date":"2019-07-31","close":5078.104},{"date":"2019-08-01","close":5016.6758},{"date":"2019-08-02","close":4893.8184},{"date":"2019-08-05","close":4750.4844},{"date":"2019-08-06","close":4750.4844},{"date":"2019-08-07","close":4689.0552},{"date":"2019-08-08","close":4770.9609},{"date":"2019-08-09","close":4668.5796},{"date":"2019-08-12","close":4709.5322},{"date":"2019-08-13","close":4709.5322},{"date":"2019-08-14","close":4545.7227},{"date":"2019-08-16","close":4463.8179},{"date":"2019-08-19","close":4627.6265},{"date":"2019-08-20","close":4689.0552},{"date":"2019-08-21","close":4750.4844},{"date":"2019-08-22","close":4689.0552},{"date":"2019-08-23","close":4627.6265},{"date":"2019-08-26","close":4648.1025},{"date":"2019-08-27","close":4586.6743},{"date":"2019-08-28","close":4648.1025},{"date":"2019-08-29","close":4668.5796},{"date":"2019-08-30","close":4709.5322},{"date":"2019-09-02","close":4689.0552},{"date":"2019-09-03","close":4730.0088},{"date":"2019-09-04","close":4811.9131},{"date":"2019-09-05","close":4791.4375},{"date":"2019-09-06","close":4730.0088},{"date":"2019-09-09","close":4709.5322},{"date":"2019-09-10","close":4791.4375},{"date":"2019-09-11","close":4852.8657},{"date":"2019-09-16","close":4893.8184},{"date":"2019-09-17","close":4832.3892},{"date":"2019-09-18","close":4914.2949},{"date":"2019-09-19","close":4873.3423},{"date":"2019-09-20","close":4914.2949},{"date":"2019-09-23","close":4975.7231},{"date":"2019-09-24","close":5016.6758},{"date":"2019-09-25","close":4914.2949},{"date":"2019-09-26","close":4852.8657},{"date":"2019-09-27","close":4791.4375},{"date":"2019-09-30","close":4791.4375},{"date":"2019-10-01","close":4750.4844},{"date":"2019-10-02","close":4607.1514},{"date":"2019-10-04","close":4607.1514},{"date":"2019-10-07","close":4607.1514},{"date":"2019-10-08","close":4586.6743},{"date":"2019-10-10","close":4484.2939},{"date":"2019-10-11","close":4463.8179},{"date":"2019-10-14","close":4586.6743},{"date":"2019-10-15","close":4668.5796},{"date":"2019-10-16","close":4668.5796},{"date":"2019-10-17","close":4689.0552},{"date":"2019-10-18","close":4873.3423},{"date":"2019-10-21","close":4873.3423},{"date":"2019-10-22","close":4832.3892},{"date":"2019-10-23","close":4811.9131},{"date":"2019-10-24","close":4750.4844},{"date":"2019-10-25","close":4811.9131},{"date":"2019-10-28","close":4811.9131},{"date":"2019-10-29","close":4689.0552},{"date":"2019-10-30","close":4586.6743},{"date":"2019-10-31","close":4586.6743},{"date":"2019-11-01","close":4545.7227},{"date":"2019-11-04","close":4709.5322},{"date":"2019-11-05","close":4648.1025},{"date":"2019-11-06","close":4648.1025},{"date":"2019-11-07","close":4607.1514},{"date":"2019-11-08","close":4668.5796},{"date":"2019-11-11","close":4607.1514},{"date":"2019-11-12","close":4668.5796},{"date":"2019-11-13","close":4689.0552},{"date":"2019-11-14","close":4709.5322},{"date":"2019-11-15","close":4709.5322},{"date":"2019-11-18","close":4709.5322},{"date":"2019-11-19","close":4648.1025},{"date":"2019-11-20","close":4586.6743},{"date":"2019-11-21","close":4627.6265},{"date":"2019-11-22","close":4586.6743},{"date":"2019-11-25","close":4689.0552},{"date":"2019-11-26","close":4689.0552},{"date":"2019-11-27","close":4648.1025},{"date":"2019-11-28","close":4730.0088},{"date":"2019-11-29","close":4791.4375},{"date":"2019-12-02","close":4852.8657},{"date":"2019-12-03","close":4934.7705},{"date":"2019-12-04","close":4975.7231},{"date":"2019-12-05","close":4934.7705},{"date":"2019-12-06","close":4750.4844},{"date":"2019-12-09","close":4689.0552},{"date":"2019-12-10","close":4791.4375},{"date":"2019-12-11","close":4811.9131},{"date":"2019-12-12","close":4852.8657},{"date":"2019-12-13","close":4832.3892},{"date":"2019-12-16","close":4914.2949},{"date":"2019-12-17","close":4791.4375},{"date":"2019-12-18","close":4770.9609},{"date":"2019-12-19","close":4750.4844},{"date":"2019-12-20","close":4770.9609},{"date":"2019-12-23","close":4730.0088},{"date":"2019-12-24","close":4750.4844},{"date":"2019-12-26","close":4811.9131},{"date":"2019-12-27","close":5007.2832},{"date":"2019-12-30","close":5093.2456},{"date":"2020-01-02","close":5007.2832},{"date":"2020-01-03","close":4964.3022},{"date":"2020-01-06","close":4856.8506},{"date":"2020-01-07","close":4813.8687},{"date":"2020-01-08","close":4706.417},{"date":"2020-01-09","close":4727.9072},{"date":"2020-01-10","close":4663.4351},{"date":"2020-01-13","close":4706.417},{"date":"2020-01-14","close":4727.9072},{"date":"2020-01-15","close":4792.3784},{"date":"2020-01-16","close":4770.8877},{"date":"2020-01-17","close":4684.9258},{"date":"2020-01-20","close":4641.9448},{"date":"2020-01-21","close":4663.4351},{"date":"2020-01-22","close":4727.9072},{"date":"2020-01-23","close":4641.9448},{"date":"2020-01-28","close":4448.5308},{"date":"2020-01-29","close":4448.5308},{"date":"2020-01-30","close":4448.5308},{"date":"2020-01-31","close":4427.0396},{"date":"2020-02-03","close":4319.5874},{"date":"2020-02-04","close":4319.5874},{"date":"2020-02-05","close":4298.0972},{"date":"2020-02-06","close":4405.5498},{"date":"2020-02-07","close":4341.0786},{"date":"2020-02-10","close":4319.5874},{"date":"2020-02-11","close":4427.0396},{"date":"2020-02-12","close":4362.5688},{"date":"2020-02-13","close":4298.0972},{"date":"2020-02-14","close":4298.0972},{"date":"2020-02-17","close":4229.3271},{"date":"2020-02-18","close":4173.4526},{"date":"2020-02-19","close":4100.3843},{"date":"2020-02-20","close":4027.3176},{"date":"2020-02-21","close":3915.5669},{"date":"2020-02-24","close":3722.1526},{"date":"2020-02-25","close":3799.5181},{"date":"2020-02-26","close":3765.1338},{"date":"2020-02-27","close":3808.1145},{"date":"2020-02-28","close":3717.8547},{"date":"2020-03-02","close":3730.7485},{"date":"2020-03-03","close":3717.8547},{"date":"2020-03-04","close":3717.8547},{"date":"2020-03-05","close":3786.624},{"date":"2020-03-06","close":3700.6621},{"date":"2020-03-09","close":3700.6621},{"date":"2020-03-10","close":3528.738},{"date":"2020-03-11","close":3455.6704},{"date":"2020-03-12","close":3455.6704},{"date":"2020-03-13","close":3008.6682},{"date":"2020-03-16","close":2987.1777},{"date":"2020-03-17","close":2832.4463},{"date":"2020-03-18","close":2660.5225},{"date":"2020-03-19","close":2157.645},{"date":"2020-03-20","close":2256.5012},{"date":"2020-03-23","close":2179.1353},{"date":"2020-03-24","close":2363.9536},{"date":"2020-03-25","close":2600.3491},{"date":"2020-03-26","close":2694.907},{"date":"2020-03-27","close":2832.4463},{"date":"2020-03-30","close":2815.2542},{"date":"2020-03-31","close":2828.1482},{"date":"2020-04-01","close":2888.3215},{"date":"2020-04-02","close":2965.6873},{"date":"2020-04-03","close":2995.7742},{"date":"2020-04-06","close":3146.2078},{"date":"2020-04-07","close":3206.3809},{"date":"2020-04-08","close":3150.5054},{"date":"2020-04-09","close":3159.1016},{"date":"2020-04-10","close":3167.698},{"date":"2020-04-13","close":3120.4187},{"date":"2020-04-14","close":3171.9958},{"date":"2020-04-16","close":3124.7166},{"date":"2020-04-17","close":3180.5923},{"date":"2020-04-20","close":3214.9768},{"date":"2020-04-21","close":3154.8035},{"date":"2020-04-22","close":3120.4187},{"date":"2020-04-23","close":3249.3616},{"date":"2020-04-24","close":3193.4866},{"date":"2020-04-27","close":3425.5837},{"date":"2020-04-28","close":3511.5452},{"date":"2020-04-29","close":3520.1421},{"date":"2020-05-04","close":3455.6704},{"date":"2020-05-06","close":3502.9492},{"date":"2020-05-07","close":3511.5452},{"date":"2020-05-08","close":3507.2476},{"date":"2020-05-11","close":3408.3916},{"date":"2020-05-12","close":3485.7566},{"date":"2020-05-13","close":3511.5452},{"date":"2020-05-14","close":3447.074},{"date":"2020-05-15","close":3563.1228},{"date":"2020-05-18","close":3833.9026},{"date":"2020-05-19","close":3898.3748},{"date":"2020-05-20","close":3829.6047},{"date":"2020-05-21","close":3760.8352},{"date":"2020-05-22","close":3722.1526},{"date":"2020-05-25","close":3786.624},{"date":"2020-05-26","close":3790.9219},{"date":"2020-05-27","close":3760.8352},{"date":"2020-05-28","close":3670.575},{"date":"2020-05-29","close":3567.4209},{"date":"2020-06-01","close":3610.4011},{"date":"2020-06-02","close":3709.2578},{"date":"2020-06-03","close":3765.1338},{"date":"2020-06-04","close":3739.3442},{"date":"2020-06-05","close":3743.6431},{"date":"2020-06-08","close":3975.74},{"date":"2020-06-09","close":3937.0579},{"date":"2020-06-10","close":3889.7788},{"date":"2020-06-11","close":3838.2009},{"date":"2020-06-12","close":3670.575},{"date":"2020-06-15","close":3399.7952},{"date":"2020-06-16","close":3580.3149},{"date":"2020-06-17","close":3507.2476},{"date":"2020-06-18","close":3490.0552},{"date":"2020-06-19","close":3490.0552},{"date":"2020-06-22","close":3429.8818},{"date":"2020-06-23","close":3412.6892},{"date":"2020-06-24","close":3472.863},{"date":"2020-06-25","close":3343.9199},{"date":"2020-06-26","close":3300.939},{"date":"2020-06-29","close":3193.4866},{"date":"2020-06-30","close":3322.429},{"date":"2020-07-01","close":3395.4973},{"date":"2020-07-02","close":3391.1987},{"date":"2020-07-03","close":3404.0933},{"date":"2020-07-06","close":3438.4778},{"date":"2020-07-07","close":3434.1797},{"date":"2020-07-08","close":3438.4778},{"date":"2020-07-09","close":3421.2856},{"date":"2020-07-10","close":3296.6411},{"date":"2020-07-13","close":3365.4102},{"date":"2020-07-14","close":3378.3047},{"date":"2020-07-15","close":3464.2664},{"date":"2020-07-16","close":3477.1609},{"date":"2020-07-17","close":3464.2664},{"date":"2020-07-20","close":3425.5837},{"date":"2020-07-21","close":3550.2283},{"date":"2020-07-22","close":3550.2283},{"date":"2020-07-23","close":3451.3721},{"date":"2020-07-24","close":3451.3721},{"date":"2020-07-27","close":3459.9688},{"date":"2020-07-28","close":3425.5837},{"date":"2020-07-29","close":3416.9873},{"date":"2020-07-30","close":3425.5837},{"date":"2020-07-31","close":3391.1987},{"date":"2020-08-03","close":3361.1123},{"date":"2020-08-04","close":3374.0066},{"date":"2020-08-05","close":3378.3047},{"date":"2020-08-06","close":3447.074},{"date":"2020-08-07","close":3447.074},{"date":"2020-08-10","close":3537.3342},{"date":"2020-08-11","close":3447.074},{"date":"2020-08-12","close":3451.3721},{"date":"2020-08-13","close":3528.738},{"date":"2020-08-14","close":3576.0171},{"date":"2020-08-18","close":3395.4973},{"date":"2020-08-19","close":3386.9001},{"date":"2020-08-20","close":3163.3999},{"date":"2020-08-21","close":3159.1016},{"date":"2020-08-24","close":3129.0151},{"date":"2020-08-25","close":3206.3809},{"date":"2020-08-26","close":3141.9092},{"date":"2020-08-27","close":3077.4377},{"date":"2020-08-28","close":3068.8416},{"date":"2020-08-31","close":3111.8228},{"date":"2020-09-01","close":3150.5054},{"date":"2020-09-02","close":3171.9958},{"date":"2020-09-03","close":3184.8901},{"date":"2020-09-04","close":3133.313},{"date":"2020-09-07","close":3197.7844},{"date":"2020-09-08","close":3193.4866},{"date":"2020-09-09","close":3137.6111},{"date":"2020-09-10","close":3223.573},{"date":"2020-09-11","close":3318.1309},{"date":"2020-09-14","close":3382.6025},{"date":"2020-09-15","close":3361.1123},{"date":"2020-09-16","close":3404.0933},{"date":"2020-09-17","close":3339.6216},{"date":"2020-09-18","close":3292.3428},{"date":"2020-09-21","close":3266.554},{"date":"2020-09-22","close":3171.9958},{"date":"2020-09-23","close":3163.3999},{"date":"2020-09-24","close":3090.3318},{"date":"2020-09-25","close":3150.5054},{"date":"2020-09-28","close":3159.1016},{"date":"2020-09-29","close":3189.1882},{"date":"2020-10-05","close":3219.2751},{"date":"2020-10-06","close":3253.6594},{"date":"2020-10-07","close":3240.7654},{"date":"2020-10-08","close":3245.0637},{"date":"2020-10-12","close":3300.939},{"date":"2020-10-13","close":3292.3428},{"date":"2020-10-14","close":3214.9768},{"date":"2020-10-15","close":3180.5923},{"date":"2020-10-16","close":3171.9958},{"date":"2020-10-19","close":3257.9575},{"date":"2020-10-20","close":3288.0444},{"date":"2020-10-21","close":3288.0444},{"date":"2020-10-22","close":3335.3235},{"date":"2020-10-23","close":3322.429},{"date":"2020-10-26","close":3245.0637},{"date":"2020-10-27","close":3193.4866},{"date":"2020-10-28","close":3202.0825},{"date":"2020-10-29","close":3154.8035},{"date":"2020-10-30","close":3124.7166},{"date":"2020-11-02","close":3129.0151},{"date":"2020-11-03","close":3176.2937},{"date":"2020-11-04","close":3210.679},{"date":"2020-11-05","close":3257.9575},{"date":"2020-11-06","close":3210.679},{"date":"2020-11-09","close":3253.6594},{"date":"2020-11-10","close":3348.2183},{"date":"2020-11-11","close":3416.9873},{"date":"2020-11-12","close":3352.5159},{"date":"2020-11-13","close":3266.554},{"date":"2020-11-16","close":3275.1499},{"date":"2020-11-17","close":3335.3235},{"date":"2020-11-18","close":3318.1309},{"date":"2020-11-19","close":3275.1499},{"date":"2020-11-20","close":3464.2664},{"date":"2020-11-23","close":3563.1228},{"date":"2020-11-24","close":3601.8057},{"date":"2020-11-25","close":3524.4404},{"date":"2020-11-26","close":3558.8247},{"date":"2020-11-27","close":3545.9307},{"date":"2020-11-30","close":3610.4011},{"date":"2020-12-01","close":3537.3342},{"date":"2020-12-02","close":3528.738},{"date":"2020-12-03","close":3511.5452},{"date":"2020-12-04","close":3520.1421},{"date":"2020-12-07","close":3593.2097},{"date":"2020-12-08","close":3520.1421},{"date":"2020-12-09","close":3520.1421},{"date":"2020-12-10","close":3511.5452},{"date":"2020-12-11","close":3567.4209},{"date":"2020-12-14","close":3760.8352},{"date":"2020-12-15","close":3730.7485},{"date":"2020-12-16","close":3786.624},{"date":"2020-12-17","close":3726.4507},{"date":"2020-12-18","close":3696.3638},{"date":"2020-12-21","close":3816.7109},{"date":"2020-12-22","close":3773.7292},{"date":"2020-12-23","close":3782.3259},{"date":"2020-12-24","close":3829.6047},{"date":"2020-12-28","close":3795.2197},{"date":"2020-12-29","close":3980.7517},{"date":"2020-12-30","close":4017.4409},{"date":"2021-01-04","close":4017.4409},{"date":"2021-01-05","close":3985.3381},{"date":"2021-01-06","close":3971.5801},{"date":"2021-01-07","close":4008.269},{"date":"2021-01-08","close":4159.6108},{"date":"2021-01-11","close":4086.2327},{"date":"2021-01-12","close":4164.1973},{"date":"2021-01-13","close":4141.2656},{"date":"2021-01-14","close":4159.6108},{"date":"2021-01-15","close":4099.9902},{"date":"2021-01-18","close":3962.4067},{"date":"2021-01-19","close":4035.7859},{"date":"2021-01-20","close":4003.6826},{"date":"2021-01-21","close":4113.7495},{"date":"2021-01-22","close":4044.9578},{"date":"2021-01-25","close":4365.9858},{"date":"2021-01-26","close":4365.9858},{"date":"2021-01-27","close":4242.1611},{"date":"2021-01-28","close":4132.0938},{"date":"2021-01-29","close":4012.855},{"date":"2021-02-01","close":4022.0264},{"date":"2021-02-02","close":4067.8882},{"date":"2021-02-03","close":4081.6465},{"date":"2021-02-04","close":4008.269},{"date":"2021-02-05","close":4022.0264},{"date":"2021-02-08","close":4113.7495},{"date":"2021-02-09","close":4040.3718},{"date":"2021-02-10","close":4054.1306},{"date":"2021-02-15","close":4040.3718},{"date":"2021-02-16","close":4095.405},{"date":"2021-02-17","close":4104.5771},{"date":"2021-02-18","close":4109.1636},{"date":"2021-02-19","close":4109.1636},{"date":"2021-02-22","close":4109.1636},{"date":"2021-02-23","close":4122.9224},{"date":"2021-02-24","close":4145.8521},{"date":"2021-02-25","close":4214.644},{"date":"2021-02-26","close":4155.0244},{"date":"2021-03-02","close":4352.2275},{"date":"2021-03-03","close":4338.4692},{"date":"2021-03-04","close":4310.9526},{"date":"2021-03-05","close":4338.4692},{"date":"2021-03-08","close":4407.2607},{"date":"2021-03-09","close":4462.2944},{"date":"2021-03-10","close":4388.917},{"date":"2021-03-11","close":4421.019},{"date":"2021-03-12","close":4476.0527},{"date":"2021-03-15","close":4861.2861},{"date":"2021-03-16","close":4838.3564},{"date":"2021-03-17","close":4884.2178},{"date":"2021-03-18","close":4838.3564},{"date":"2021-03-19","close":4861.2861},{"date":"2021-03-22","close":4792.4941},{"date":"2021-03-23","close":4723.7026},{"date":"2021-03-24","close":4723.7026},{"date":"2021-03-25","close":4769.5649},{"date":"2021-03-26","close":4769.5649},{"date":"2021-03-29","close":4769.5649},{"date":"2021-03-30","close":4815.4263},{"date":"2021-03-31","close":4838.3564},{"date":"2021-04-01","close":4746.6338},{"date":"2021-04-02","close":4631.9805},{"date":"2021-04-05","close":4631.9805},{"date":"2021-04-06","close":4453.1221},{"date":"2021-04-07","close":4393.5029},{"date":"2021-04-08","close":4388.917},{"date":"2021-04-09","close":4388.917},{"date":"2021-04-12","close":4434.7778},{"date":"2021-04-13","close":4503.5693},{"date":"2021-04-14","close":4526.5},{"date":"2021-04-15","close":4554.0166},{"date":"2021-04-16","close":4544.8452},{"date":"2021-04-19","close":4471.4668},{"date":"2021-04-20","close":4480.6387},{"date":"2021-04-21","close":4434.7778},{"date":"2021-04-22","close":4457.7085},{"date":"2021-04-23","close":4430.1919},{"date":"2021-04-26","close":4480.6387},{"date":"2021-04-27","close":4544.8452},{"date":"2021-04-28","close":4462.2944},{"date":"2021-04-29","close":4434.7778},{"date":"2021-04-30","close":4462.2944},{"date":"2021-05-03","close":4430.1919},{"date":"2021-05-04","close":4333.8828},{"date":"2021-05-06","close":4443.9497},{"date":"2021-05-07","close":4907.1479},{"date":"2021-05-10","close":5090.5928},{"date":"2021-05-11","close":4815.4263},{"date":"2021-05-12","close":4975.9395},{"date":"2021-05-13","close":5182.3149},{"date":"2021-05-14","close":5182.3149},{"date":"2021-05-17","close":5159.3848},{"date":"2021-05-18","close":5044.7319},{"date":"2021-05-20","close":4953.0093},{"date":"2021-05-21","close":4838.3564},{"date":"2021-05-24","close":4953.0093},{"date":"2021-05-25","close":5067.6621},{"date":"2021-05-26","close":5113.5229},{"date":"2021-05-27","close":5067.6621},{"date":"2021-05-28","close":4998.8706},{"date":"2021-05-31","close":5182.3149},{"date":"2021-06-01","close":5205.2456},{"date":"2021-06-02","close":5205.2456},{"date":"2021-06-03","close":5067.6621},{"date":"2021-06-04","close":5044.7319},{"date":"2021-06-07","close":5044.7319},{"date":"2021-06-08","close":5113.5229},{"date":"2021-06-09","close":5159.3848},{"date":"2021-06-10","close":5159.3848},{"date":"2021-06-11","close":5228.1768},{"date":"2021-06-14","close":5274.0376},{"date":"2021-06-15","close":5228.1768},{"date":"2021-06-16","close":5205.2456},{"date":"2021-06-17","close":5182.3149},{"date":"2021-06-18","close":5182.3149},{"date":"2021-06-21","close":4998.8706},{"date":"2021-06-22","close":4998.8706},{"date":"2021-06-23","close":4907.1479},{"date":"2021-06-24","close":4884.2178},{"date":"2021-06-25","close":4953.0093},{"date":"2021-06-28","close":4930.0786},{"date":"2021-06-29","close":4930.0786},{"date":"2021-06-30","close":4930.0786},{"date":"2021-07-01","close":4838.3564},{"date":"2021-07-02","close":4815.4263},{"date":"2021-07-05","close":4815.4263},{"date":"2021-07-06","close":4861.2861},{"date":"2021-07-07","close":4723.7026},{"date":"2021-07-08","close":4654.9111},{"date":"2021-07-09","close":4609.0503},{"date":"2021-07-12","close":4654.9111},{"date":"2021-07-13","close":4723.7026},{"date":"2021-07-14","close":4677.8418},{"date":"2021-07-15","close":4700.7734},{"date":"2021-07-16","close":4723.7026},{"date":"2021-07-19","close":4677.8418},{"date":"2021-07-20","close":4586.1196},{"date":"2021-07-21","close":4581.5337},{"date":"2021-07-22","close":4700.7734},{"date":"2021-07-23","close":4677.8418},{"date":"2021-07-26","close":4563.189},{"date":"2021-07-27","close":4586.1196},{"date":"2021-07-28","close":4609.0503},{"date":"2021-07-29","close":4609.0503},{"date":"2021-07-30","close":4609.0503},{"date":"2021-08-02","close":4576.9473},{"date":"2021-08-03","close":4576.9473},{"date":"2021-08-04","close":4631.9805},{"date":"2021-08-05","close":4654.9111},{"date":"2021-08-06","close":4631.9805},{"date":"2021-08-09","close":4572.3608},{"date":"2021-08-10","close":4563.189},{"date":"2021-08-11","close":4563.189},{"date":"2021-08-12","close":4535.6729},{"date":"2021-08-13","close":4443.9497},{"date":"2021-08-17","close":4315.5391},{"date":"2021-08-18","close":4466.8809},{"date":"2021-08-19","close":4260.5054},{"date":"2021-08-20","close":4145.8521},{"date":"2021-08-23","close":4329.2969},{"date":"2021-08-24","close":4443.9497},{"date":"2021-08-25","close":4453.1221},{"date":"2021-08-26","close":4416.4331},{"date":"2021-08-27","close":4476.0527},{"date":"2021-08-30","close":4544.8452},{"date":"2021-08-31","close":4558.6025},{"date":"2021-09-01","close":4563.189},{"date":"2021-09-02","close":4572.3608},{"date":"2021-09-03","close":4517.3271},{"date":"2021-09-06","close":4531.0864},{"date":"2021-09-07","close":4531.0864},{"date":"2021-09-08","close":4498.9834},{"date":"2021-09-09","close":4407.2607},{"date":"2021-09-10","close":4563.189},{"date":"2021-09-13","close":4581.5337},{"date":"2021-09-14","close":4576.9473},{"date":"2021-09-15","close":4526.5},{"date":"2021-09-16","close":4471.4668},{"date":"2021-09-17","close":4494.3975},{"date":"2021-09-23","close":4430.1919},{"date":"2021-09-24","close":4393.5029},{"date":"2021-09-27","close":4352.2275},{"date":"2021-09-28","close":4361.3994},{"date":"2021-09-29","close":4255.9185},{"date":"2021-09-30","close":4283.4355},{"date":"2021-10-01","close":4205.4717},{"date":"2021-10-05","close":4292.6074},{"date":"2021-10-06","close":4320.1255},{"date":"2021-10-07","close":4398.0889},{"date":"2021-10-08","close":4343.0552},{"date":"2021-10-12","close":4223.8159},{"date":"2021-10-13","close":4310.9526},{"date":"2021-10-14","close":4388.917},{"date":"2021-10-15","close":4398.0889},{"date":"2021-10-18","close":4443.9497},{"date":"2021-10-19","close":4521.9136},{"date":"2021-10-20","close":4489.811},{"date":"2021-10-21","close":4398.0889},{"date":"2021-10-22","close":4416.4331},{"date":"2021-10-25","close":4521.9136},{"date":"2021-10-26","close":4526.5},{"date":"2021-10-27","close":4517.3271},{"date":"2021-10-28","close":4476.0527},{"date":"2021-10-29","close":4439.3638},{"date":"2021-11-01","close":4439.3638},{"date":"2021-11-02","close":4512.7417},{"date":"2021-11-03","close":4457.7085},{"date":"2021-11-04","close":4407.2607},{"date":"2021-11-05","close":4320.1255},{"date":"2021-11-08","close":4416.4331},{"date":"2021-11-09","close":4324.7104},{"date":"2021-11-10","close":4310.9526},{"date":"2021-11-11","close":4232.9888},{"date":"2021-11-12","close":4232.9888},{"date":"2021-11-15","close":4274.2637},{"date":"2021-11-16","close":4274.2637},{"date":"2021-11-17","close":4182.541},{"date":"2021-11-18","close":4127.5078},{"date":"2021-11-19","close":4145.8521},{"date":"2021-11-22","close":4164.1973},{"date":"2021-11-23","close":4118.3354},{"date":"2021-11-24","close":4054.1306},{"date":"2021-11-25","close":3976.166},{"date":"2021-11-26","close":3866.0986},{"date":"2021-11-29","close":3788.135},{"date":"2021-11-30","close":3664.3098},{"date":"2021-12-01","close":3673.4819},{"date":"2021-12-02","close":3760.6187},{"date":"2021-12-03","close":3820.2378},{"date":"2021-12-06","close":3792.7207},{"date":"2021-12-07","close":3829.4102},{"date":"2021-12-08","close":3815.6519},{"date":"2021-12-09","close":3847.7544},{"date":"2021-12-10","close":3811.0654},{"date":"2021-12-13","close":3847.7544},{"date":"2021-12-14","close":3815.6519},{"date":"2021-12-15","close":3788.135},{"date":"2021-12-16","close":3778.9626},{"date":"2021-12-17","close":3843.1682},{"date":"2021-12-20","close":3811.0654},{"date":"2021-12-21","close":3824.8235},{"date":"2021-12-22","close":3833.9958},{"date":"2021-12-23","close":3852.3408},{"date":"2021-12-24","close":3944.0625},{"date":"2021-12-27","close":4017.4409},{"date":"2021-12-28","close":4063.3018},{"date":"2021-12-29","close":4256.3291},{"date":"2021-12-30","close":4192.7285},{"date":"2022-01-03","close":5611.0},{"date":"2022-01-04","close":4143.8057},{"date":"2022-01-05","close":4129.1289},{"date":"2022-01-06","close":4109.5596},{"date":"2022-01-07","close":4119.3447},{"date":"2022-01-10","close":4138.9136},{"date":"2022-01-11","close":4134.021},{"date":"2022-01-12","close":4173.1597},{"date":"2022-01-13","close":4148.6978},{"date":"2022-01-14","close":4085.0979},{"date":"2022-01-17","close":4045.959},{"date":"2022-01-18","close":3992.1438},{"date":"2022-01-19","close":3977.4663},{"date":"2022-01-20","close":4001.9275},{"date":"2022-01-21","close":3962.7891},{"date":"2022-01-24","close":3948.1121},{"date":"2022-01-25","close":3811.1272},{"date":"2022-01-26","close":3811.1272},{"date":"2022-01-27","close":3576.2952},{"date":"2022-01-28","close":3737.7422},{"date":"2022-02-03","close":3806.2354},{"date":"2022-02-04","close":3953.0049},{"date":"2022-02-07","close":4001.9275},{"date":"2022-02-08","close":4001.9275},{"date":"2022-02-09","close":4001.9275},{"date":"2022-02-10","close":4070.4207},{"date":"2022-02-11","close":4021.4976},{"date":"2022-02-14","close":4119.3447},{"date":"2022-02-15","close":3864.9429},{"date":"2022-02-16","close":3933.4351},{"date":"2022-02-17","close":4050.8513},{"date":"2022-02-18","close":4134.021},{"date":"2022-02-21","close":4163.3755},{"date":"2022-02-22","close":4163.3755},{"date":"2022-02-23","close":4163.3755},{"date":"2022-02-24","close":4070.4207},{"date":"2022-02-25","close":4070.4207},{"date":"2022-02-28","close":4070.4207},{"date":"2022-03-02","close":4173.1597},{"date":"2022-03-03","close":4182.9438},{"date":"2022-03-04","close":4192.7285},{"date":"2022-03-07","close":4065.5283},{"date":"2022-03-08","close":3997.0356},{"date":"2022-03-10","close":3997.0356},{"date":"2022-03-11","close":4197.6211},{"date":"2022-03-14","close":4182.9438},{"date":"2022-03-15","close":4182.9438},{"date":"2022-03-16","close":4182.9438},{"date":"2022-03-17","close":4182.9438},{"date":"2022-03-18","close":4207.4058},{"date":"2022-03-21","close":4422.6685},{"date":"2022-03-22","close":4339.4985},{"date":"2022-03-23","close":4334.6064},{"date":"2022-03-24","close":4422.6685},{"date":"2022-03-25","close":4339.4985},{"date":"2022-03-28","close":4310.145},{"date":"2022-03-29","close":4373.7451},{"date":"2022-03-30","close":4359.0679},{"date":"2022-03-31","close":4398.207},{"date":"2022-04-01","close":4407.9917},{"date":"2022-04-04","close":4427.5605},{"date":"2022-04-05","close":4393.3145},{"date":"2022-04-06","close":4324.8218},{"date":"2022-04-07","close":4310.145},{"date":"2022-04-08","close":4271.0059},{"date":"2022-04-11","close":4315.0371},{"date":"2022-04-12","close":4285.6831},{"date":"2022-04-13","close":4305.2529},{"date":"2022-04-14","close":4349.2832},{"date":"2022-04-15","close":4315.0371},{"date":"2022-04-18","close":4447.1299},{"date":"2022-04-19","close":4461.8076},{"date":"2022-04-20","close":4544.9766},{"date":"2022-04-21","close":4491.1616},{"date":"2022-04-22","close":4505.8379},{"date":"2022-04-25","close":4505.8379},{"date":"2022-04-26","close":4481.3765},{"date":"2022-04-27","close":4452.0225},{"date":"2022-04-28","close":4481.3765},{"date":"2022-04-29","close":4471.5918},{"date":"2022-05-02","close":4486.2695},{"date":"2022-05-03","close":4452.0225},{"date":"2022-05-04","close":4412.8838},{"date":"2022-05-06","close":4344.3916},{"date":"2022-05-09","close":5756.0},{"date":"2022-05-10","close":4285.6831},{"date":"2022-05-11","close":4246.5444},{"date":"2022-05-12","close":4197.6211},{"date":"2022-05-13","close":4217.1909},{"date":"2022-05-16","close":4285.6831},{"date":"2022-05-17","close":4310.145},{"date":"2022-05-18","close":4236.7598},{"date":"2022-05-19","close":4089.9897},{"date":"2022-05-20","close":4119.3447},{"date":"2022-05-23","close":4129.1289},{"date":"2022-05-24","close":4050.8513},{"date":"2022-05-25","close":4080.2053},{"date":"2022-05-26","close":4065.5283},{"date":"2022-05-27","close":4094.8826},{"date":"2022-05-30","close":4138.9136},{"date":"2022-05-31","close":4094.8826},{"date":"2022-06-02","close":4114.4512},{"date":"2022-06-03","close":4168.2676},{"date":"2022-06-07","close":4129.1289},{"date":"2022-06-08","close":4212.2979},{"date":"2022-06-09","close":4236.7598},{"date":"2022-06-10","close":4182.9438},{"date":"2022-06-13","close":4026.3899},{"date":"2022-06-14","close":4031.2822},{"date":"2022-06-15","close":3987.2505},{"date":"2022-06-16","close":3953.0049},{"date":"2022-06-17","close":3938.3279},{"date":"2022-06-20","close":3840.481},{"date":"2022-06-21","close":3820.9111},{"date":"2022-06-22","close":3825.804},{"date":"2022-06-23","close":3732.8501},{"date":"2022-06-24","close":3767.0964},{"date":"2022-06-27","close":3806.2354},{"date":"2022-06-28","close":3806.2354},{"date":"2022-06-29","close":3796.4502},{"date":"2022-06-30","close":3811.1272},{"date":"2022-07-01","close":3781.7727},{"date":"2022-07-04","close":3747.5269},{"date":"2022-07-05","close":3855.1577},{"date":"2022-07-06","close":3747.5269},{"date":"2022-07-07","close":3771.9885},{"date":"2022-07-08","close":3776.8806},{"date":"2022-07-11","close":3693.7114},{"date":"2022-07-12","close":3630.1104},{"date":"2022-07-13","close":3776.8806},{"date":"2022-07-14","close":3703.4954},{"date":"2022-07-15","close":3635.0029},{"date":"2022-07-18","close":3644.7881},{"date":"2022-07-19","close":3693.7114},{"date":"2022-07-20","close":3752.4192},{"date":"2022-07-21","close":3718.1731},{"date":"2022-07-22","close":3752.4192},{"date":"2022-07-25","close":3742.6345},{"date":"2022-07-26","close":3796.4502},{"date":"2022-07-27","close":3781.7727},{"date":"2022-07-28","close":3781.7727},{"date":"2022-07-29","close":3781.7727},{"date":"2022-08-01","close":3801.3425},{"date":"2022-08-02","close":3757.3115},{"date":"2022-08-03","close":3762.2036},{"date":"2022-08-04","close":3786.6655},{"date":"2022-08-05","close":3820.9111},{"date":"2022-08-08","close":3820.9111},{"date":"2022-08-09","close":3855.1577},{"date":"2022-08-10","close":3820.9111},{"date":"2022-08-11","close":3879.6201},{"date":"2022-08-12","close":3874.7271},{"date":"2022-08-16","close":3874.7271},{"date":"2022-08-17","close":3806.2354},{"date":"2022-08-18","close":3820.9111},{"date":"2022-08-19","close":3816.0195},{"date":"2022-08-22","close":3732.8501},{"date":"2022-08-23","close":3669.2493},{"date":"2022-08-24","close":3669.2493},{"date":"2022-08-25","close":3727.9575},{"date":"2022-08-26","close":3811.1272},{"date":"2022-08-29","close":3747.5269},{"date":"2022-08-30","close":3708.3877},{"date":"2022-08-31","close":3767.0964},{"date":"2022-09-01","close":3693.7114},{"date":"2022-09-02","close":3659.4648},{"date":"2022-09-05","close":3659.4648},{"date":"2022-09-06","close":3683.9263},{"date":"2022-09-07","close":3581.1875},{"date":"2022-09-08","close":3600.7568},{"date":"2022-09-13","close":3674.1421},{"date":"2022-09-14","close":3625.2183},{"date":"2022-09-15","close":3600.7568},{"date":"2022-09-16","close":3586.0796},{"date":"2022-09-19","close":3429.5251},{"date":"2022-09-20","close":3507.8027},{"date":"2022-09-21","close":3453.9871},{"date":"2022-09-22","close":3409.9556},{"date":"2022-09-23","close":3317.0015},{"date":"2022-09-26","close":3224.0474},{"date":"2022-09-27","close":3258.2935},{"date":"2022-09-28","close":3302.3245},{"date":"2022-09-29","close":3253.4009},{"date":"2022-09-30","close":3135.9851},{"date":"2022-10-04","close":3253.4009},{"date":"2022-10-05","close":3204.4775},{"date":"2022-10-06","close":3228.9395},{"date":"2022-10-07","close":3160.4468},{"date":"2022-10-11","close":3067.4924},{"date":"2022-10-12","close":3082.1697},{"date":"2022-10-13","close":2940.292},{"date":"2022-10-14","close":3126.2004},{"date":"2022-10-17","close":3160.4468},{"date":"2022-10-18","close":3209.3699},{"date":"2022-10-19","close":3175.124},{"date":"2022-10-20","close":3258.2935},{"date":"2022-10-21","close":3165.3391},{"date":"2022-10-24","close":3248.5088},{"date":"2022-10-25","close":3214.2625},{"date":"2022-10-26","close":3170.2314},{"date":"2022-10-27","close":3243.6165},{"date":"2022-10-28","close":3175.124},{"date":"2022-10-31","close":3184.9084},{"date":"2022-11-01","close":3199.5854},{"date":"2022-11-02","close":3184.9084},{"date":"2022-11-03","close":3131.0928},{"date":"2022-11-04","close":3248.5088},{"date":"2022-11-07","close":3219.1548},{"date":"2022-11-08","close":3248.5088},{"date":"2022-11-09","close":3326.7861},{"date":"2022-11-10","close":3341.4634},{"date":"2022-11-11","close":3370.8171},{"date":"2022-11-14","close":3370.8171},{"date":"2022-11-15","close":3400.1709},{"date":"2022-11-16","close":3395.2783},{"date":"2022-11-17","close":3400.1709},{"date":"2022-11-18","close":3400.1709},{"date":"2022-11-21","close":3356.1401},{"date":"2022-11-22","close":3346.3555},{"date":"2022-11-23","close":3380.6018},{"date":"2022-11-24","close":3380.6018},{"date":"2022-11-25","close":3375.7095},{"date":"2022-11-28","close":3336.571},{"date":"2022-11-29","close":3356.1401},{"date":"2022-11-30","close":3449.0945},{"date":"2022-12-01","close":3493.1252},{"date":"2022-12-02","close":3434.4175},{"date":"2022-12-05","close":3405.0632},{"date":"2022-12-06","close":3390.3865},{"date":"2022-12-07","close":3317.0015},{"date":"2022-12-08","close":3282.7549},{"date":"2022-12-09","close":3390.3865},{"date":"2022-12-12","close":3483.3408},{"date":"2022-12-13","close":3458.8792},{"date":"2022-12-14","close":3468.6636},{"date":"2022-12-15","close":3449.0945},{"date":"2022-12-16","close":3463.7715},{"date":"2022-12-19","close":3478.4482},{"date":"2022-12-20","close":3463.7715},{"date":"2022-12-21","close":3493.1252},{"date":"2022-12-22","close":3507.8027},{"date":"2022-12-23","close":3449.0945},{"date":"2022-12-26","close":3473.5559},{"date":"2022-12-27","close":3551.8333},{"date":"2022-12-28","close":3707.855},{"date":"2022-12-29","close":3564.8374},{"date":"2023-01-02","close":3464.1958},{"date":"2023-01-03","close":3501.2744},{"date":"2023-01-04","close":3543.6499},{"date":"2023-01-05","close":3543.6499},{"date":"2023-01-06","close":3575.4316},{"date":"2023-01-09","close":3686.667},{"date":"2023-01-10","close":3702.5579},{"date":"2023-01-11","close":3729.0425},{"date":"2023-01-12","close":3718.4487},{"date":"2023-01-13","close":3729.0425},{"date":"2023-01-16","close":3686.667},{"date":"2023-01-17","close":3665.4792},{"date":"2023-01-18","close":3686.667},{"date":"2023-01-19","close":3723.7458},{"date":"2023-01-20","close":3718.4487},{"date":"2023-01-25","close":3707.855},{"date":"2023-01-26","close":3750.2305},{"date":"2023-01-27","close":3744.9333},{"date":"2023-01-30","close":3681.3701},{"date":"2023-01-31","close":3866.7629},{"date":"2023-02-01","close":3866.7629},{"date":"2023-02-02","close":3845.575},{"date":"2023-02-03","close":3877.3572},{"date":"2023-02-06","close":3840.2783},{"date":"2023-02-07","close":3782.0117},{"date":"2023-02-08","close":3813.7935},{"date":"2023-02-09","close":3792.606},{"date":"2023-02-10","close":3771.4182},{"date":"2023-02-13","close":3803.2},{"date":"2023-02-14","close":3739.6367},{"date":"2023-02-15","close":3676.073},{"date":"2023-02-16","close":3697.2607},{"date":"2023-02-17","close":3623.104},{"date":"2023-02-20","close":3707.855},{"date":"2023-02-21","close":3686.667},{"date":"2023-02-22","close":3633.6978},{"date":"2023-02-23","close":3713.1519},{"date":"2023-02-24","close":3840.2783},{"date":"2023-02-27","close":3840.2783},{"date":"2023-02-28","close":3840.2783},{"date":"2023-03-02","close":3840.2783},{"date":"2023-03-03","close":3840.2783},{"date":"2023-03-06","close":3840.2783},{"date":"2023-03-07","close":3840.2783},{"date":"2023-03-08","close":3840.2783},{"date":"2023-03-09","close":3840.2783},{"date":"2023-03-10","close":3840.2783},{"date":"2023-03-13","close":3840.2783},{"date":"2023-03-14","close":3840.2783},{"date":"2023-03-15","close":3840.2783},{"date":"2023-03-16","close":3840.2783},{"date":"2023-03-17","close":3840.2783},{"date":"2023-03-20","close":3840.2783},{"date":"2023-03-21","close":3840.2783},{"date":"2023-03-22","close":3840.2783},{"date":"2023-03-23","close":3840.2783},{"date":"2023-03-24","close":3840.2783},{"date":"2023-03-27","close":3840.2783},{"date":"2023-03-28","close":3840.2783},{"date":"2023-03-29","close":3840.2783},{"date":"2023-03-30","close":3840.2783},{"date":"2023-03-31","close":3840.2783},{"date":"2023-04-03","close":3840.2783},{"date":"2023-04-04","close":3840.2783},{"date":"2023-04-05","close":3840.2783},{"date":"2023-04-06","close":3840.2783},{"date":"2023-04-07","close":3840.2783},{"date":"2023-04-10","close":3951.8389},{"date":"2023-04-11","close":3837.624},{"date":"2023-04-12","close":3741.6836},{"date":"2023-04-13","close":3737.1147},{"date":"2023-04-14","close":3764.5264},{"date":"2023-04-17","close":3695.9976},{"date":"2023-04-18","close":3705.1345},{"date":"2023-04-19","close":3787.3691},{"date":"2023-04-20","close":3750.8208},{"date":"2023-04-21","close":3855.8987},{"date":"2023-04-24","close":3823.9185},{"date":"2023-04-25","close":3791.9382},{"date":"2023-04-26","close":3842.1924},{"date":"2023-04-27","close":3860.4673},{"date":"2023-04-28","close":3819.3499},{"date":"2023-05-02","close":3759.9578},{"date":"2023-05-03","close":3759.9578},{"date":"2023-05-04","close":3741.6836},{"date":"2023-05-08","close":3737.1147},{"date":"2023-05-09","close":3732.5461},{"date":"2023-05-10","close":3700.5662},{"date":"2023-05-11","close":3677.7229},{"date":"2023-05-12","close":3604.6255},{"date":"2023-05-15","close":3618.3313},{"date":"2023-05-16","close":3590.9197},{"date":"2023-05-17","close":3540.6653},{"date":"2023-05-18","close":3549.8022},{"date":"2023-05-19","close":3522.3904},{"date":"2023-05-22","close":3508.6851},{"date":"2023-05-23","close":3508.6851},{"date":"2023-05-24","close":3458.4302},{"date":"2023-05-25","close":3362.4895},{"date":"2023-05-26","close":3307.6665},{"date":"2023-05-30","close":3252.8433},{"date":"2023-05-31","close":3298.5293},{"date":"2023-06-01","close":3284.8232},{"date":"2023-06-02","close":3339.6467},{"date":"2023-06-05","close":3380.7639},{"date":"2023-06-07","close":3316.8037},{"date":"2023-06-08","close":3403.6069},{"date":"2023-06-09","close":3499.5474},{"date":"2023-06-12","close":3604.6255},{"date":"2023-06-13","close":3545.2336},{"date":"2023-06-14","close":3458.4302},{"date":"2023-06-15","close":3376.1956},{"date":"2023-06-16","close":3307.6665},{"date":"2023-06-19","close":3357.9209},{"date":"2023-06-20","close":3353.3525},{"date":"2023-06-21","close":3298.5293},{"date":"2023-06-22","close":3271.1177},{"date":"2023-06-23","close":3230.0002},{"date":"2023-06-26","close":3280.2551},{"date":"2023-06-27","close":3298.5293},{"date":"2023-06-28","close":3280.2551},{"date":"2023-06-29","close":3243.7061},{"date":"2023-06-30","close":3325.9407},{"date":"2023-07-03","close":3353.3525},{"date":"2023-07-04","close":3348.7837},{"date":"2023-07-05","close":3335.0781},{"date":"2023-07-06","close":3271.1177},{"date":"2023-07-07","close":3248.2747},{"date":"2023-07-10","close":3239.1375},{"date":"2023-07-11","close":3243.7061},{"date":"2023-07-12","close":3234.5691},{"date":"2023-07-13","close":3248.2747},{"date":"2023-07-14","close":3257.4119},{"date":"2023-07-17","close":3261.9802},{"date":"2023-07-18","close":3220.863},{"date":"2023-07-19","close":3161.4712},{"date":"2023-07-20","close":3175.177},{"date":"2023-07-21","close":3188.8828},{"date":"2023-07-24","close":3051.825},{"date":"2023-07-25","close":2919.3354},{"date":"2023-07-26","close":2768.5718},{"date":"2023-07-27","close":2955.8843},{"date":"2023-07-28","close":2955.8843},{"date":"2023-07-31","close":2923.9038},{"date":"2023-08-01","close":2969.5901},{"date":"2023-08-02","close":2969.5901},{"date":"2023-08-03","close":3010.7075},{"date":"2023-08-04","close":3047.2563},{"date":"2023-08-07","close":3124.9224},{"date":"2023-08-08","close":3124.9224},{"date":"2023-08-09","close":3092.9424},{"date":"2023-08-10","close":3225.4316},{"date":"2023-08-11","close":3312.2351},{"date":"2023-08-14","close":3367.0583},{"date":"2023-08-16","close":3362.4895},{"date":"2023-08-17","close":3248.2747},{"date":"2023-08-18","close":3211.7261},{"date":"2023-08-21","close":3198.0203},{"date":"2023-08-22","close":3193.4514},{"date":"2023-08-23","close":3166.04},{"date":"2023-08-24","close":3239.1375},{"date":"2023-08-25","close":3275.6863},{"date":"2023-08-28","close":3325.9407},{"date":"2023-08-29","close":3335.0781},{"date":"2023-08-30","close":3348.7837},{"date":"2023-08-31","close":3353.3525},{"date":"2023-09-01","close":3399.0386},{"date":"2023-09-04","close":3376.1956},{"date":"2023-09-05","close":3348.7837},{"date":"2023-09-06","close":3376.1956},{"date":"2023-09-07","close":3335.0781},{"date":"2023-09-08","close":3449.2932},{"date":"2023-09-11","close":3563.5081},{"date":"2023-09-12","close":3462.9988},{"date":"2023-09-13","close":3513.2534},{"date":"2023-09-14","close":3472.1362},{"date":"2023-09-15","close":3353.3525},{"date":"2023-09-18","close":3321.3721},{"date":"2023-09-19","close":3234.5691},{"date":"2023-09-20","close":3239.1375},{"date":"2023-09-21","close":3175.177},{"date":"2023-09-22","close":3143.1968},{"date":"2023-09-25","close":3102.0796},{"date":"2023-09-26","close":3115.7854},{"date":"2023-09-27","close":3138.6284},{"date":"2023-10-04","close":3097.5107},{"date":"2023-10-05","close":3134.0596},{"date":"2023-10-06","close":3124.9224},{"date":"2023-10-10","close":3074.6677},{"date":"2023-10-11","close":3102.0796},{"date":"2023-10-12","close":3102.0796},{"date":"2023-10-13","close":3102.0796},{"date":"2023-10-16","close":3111.2166},{"date":"2023-10-17","close":3092.9424},{"date":"2023-10-18","close":3079.2366},{"date":"2023-10-19","close":3079.2366},{"date":"2023-10-20","close":3047.2563},{"date":"2023-10-23","close":3028.9819},{"date":"2023-10-24","close":3092.9424},{"date":"2023-10-25","close":3147.7654},{"date":"2023-10-26","close":3134.0596},{"date":"2023-10-27","close":3102.0796},{"date":"2023-10-30","close":3179.7456},{"date":"2023-10-31","close":3179.7456},{"date":"2023-11-01","close":3248.2747},{"date":"2023-11-02","close":3234.5691},{"date":"2023-11-03","close":3243.7061},{"date":"2023-11-06","close":3239.1375},{"date":"2023-11-07","close":3230.0002},{"date":"2023-11-08","close":3284.8232},{"date":"2023-11-09","close":3321.3721},{"date":"2023-11-10","close":3376.1956},{"date":"2023-11-13","close":3316.8037},{"date":"2023-11-14","close":3325.9407},{"date":"2023-11-15","close":3330.5095},{"date":"2023-11-16","close":3316.8037},{"date":"2023-11-17","close":3339.6467},{"date":"2023-11-20","close":3399.0386},{"date":"2023-11-21","close":3472.1362},{"date":"2023-11-22","close":3517.8223},{"date":"2023-11-23","close":3481.2732},{"date":"2023-11-24","close":3485.8418},{"date":"2023-11-27","close":3504.1165},{"date":"2023-11-28","close":3435.5874},{"date":"2023-11-29","close":3403.6069},{"date":"2023-11-30","close":3472.1362},{"date":"2023-12-01","close":3458.4302},{"date":"2023-12-04","close":3435.5874},{"date":"2023-12-05","close":3444.7244},{"date":"2023-12-06","close":3435.5874},{"date":"2023-12-07","close":3444.7244},{"date":"2023-12-08","close":3357.9209},{"date":"2023-12-11","close":3256.1052},{"date":"2023-12-12","close":3269.4136},{"date":"2023-12-13","close":3242.7971},{"date":"2023-12-14","close":3278.2856},{"date":"2023-12-15","close":3238.3608},{"date":"2023-12-18","close":3242.7971},{"date":"2023-12-19","close":3322.647},{"date":"2023-12-20","close":3322.647},{"date":"2023-12-21","close":3304.9023},{"date":"2023-12-22","close":3375.8804},{"date":"2023-12-26","close":3389.1885},{"date":"2023-12-27","close":3403.2322},{"date":"2023-12-28","close":3407.9133},{"date":"2024-01-02","close":3375.1448},{"date":"2024-01-03","close":3318.9705},{"date":"2024-01-04","close":3295.5647},{"date":"2024-01-05","close":3272.1584},{"date":"2024-01-08","close":3234.709},{"date":"2024-01-09","close":3239.3901},{"date":"2024-01-10","close":3244.0713},{"date":"2024-01-11","close":3248.7524},{"date":"2024-01-12","close":3244.0713},{"date":"2024-01-15","close":3244.0713},{"date":"2024-01-16","close":3239.3901},{"date":"2024-01-17","close":3155.1287},{"date":"2024-01-18","close":3173.8533},{"date":"2024-01-19","close":3239.3901},{"date":"2024-01-22","close":3272.1584},{"date":"2024-01-23","close":3276.8398},{"date":"2024-01-24","close":3286.2019},{"date":"2024-01-25","close":3337.6953},{"date":"2024-01-26","close":3304.927},{"date":"2024-01-29","close":3501.5371},{"date":"2024-01-30","close":3843.2649},{"date":"2024-01-31","close":3857.3083},{"date":"2024-02-01","close":4170.9487},{"date":"2024-02-02","close":4405.0083},{"date":"2024-02-05","close":4596.9385},{"date":"2024-02-06","close":4681.1997},{"date":"2024-02-07","close":4943.3467},{"date":"2024-02-08","close":4648.4312},{"date":"2024-02-13","close":4559.4883},{"date":"2024-02-14","close":4493.9517},{"date":"2024-02-15","close":4395.646},{"date":"2024-02-16","close":4334.7905},{"date":"2024-02-19","close":4592.2568},{"date":"2024-02-20","close":4470.5454},{"date":"2024-02-21","close":4273.9355},{"date":"2024-02-22","close":4231.8042},{"date":"2024-02-23","close":4138.1807},{"date":"2024-02-26","close":4011.7883},{"date":"2024-02-27","close":3983.7009},{"date":"2024-02-28","close":4039.8752},{"date":"2024-02-29","close":3964.9761},{"date":"2024-03-04","close":4011.7883},{"date":"2024-03-05","close":3922.8452},{"date":"2024-03-06","close":3918.1641},{"date":"2024-03-07","close":3838.5837},{"date":"2024-03-08","close":3857.3083},{"date":"2024-03-11","close":3819.8589},{"date":"2024-03-12","close":3801.134},{"date":"2024-03-13","close":3749.6409},{"date":"2024-03-14","close":3838.5837},{"date":"2024-03-15","close":3843.2649},{"date":"2024-03-18","close":3936.8889},{"date":"2024-03-19","close":4021.1504},{"date":"2024-03-20","close":4067.9626},{"date":"2024-03-21","close":4128.8179},{"date":"2024-03-22","close":4259.8916},{"date":"2024-03-25","close":4156.9048},{"date":"2024-03-26","close":4030.5127},{"date":"2024-03-27","close":4035.1941},{"date":"2024-03-28","close":4058.5999},{"date":"2024-03-29","close":3988.3821},{"date":"2024-04-01","close":4100.731},{"date":"2024-04-02","close":4039.8752},{"date":"2024-04-03","close":4423.7339},{"date":"2024-04-04","close":4428.415},{"date":"2024-04-05","close":4255.2104},{"date":"2024-04-08","close":4227.123},{"date":"2024-04-09","close":4283.2979},{"date":"2024-04-11","close":4166.2676},{"date":"2024-04-12","close":4161.5864},{"date":"2024-04-15","close":4100.731},{"date":"2024-04-16","close":4030.5127},{"date":"2024-04-17","close":4086.687},{"date":"2024-04-18","close":4245.8481},{"date":"2024-04-19","close":4128.8179},{"date":"2024-04-22","close":4386.2842},{"date":"2024-04-23","close":4316.0664},{"date":"2024-04-24","close":4320.7471},{"date":"2024-04-25","close":4372.2402},{"date":"2024-04-26","close":4409.6899},{"date":"2024-04-29","close":4405.0083},{"date":"2024-04-30","close":4545.4443},{"date":"2024-05-02","close":4550.126},{"date":"2024-05-03","close":4339.4717},{"date":"2024-05-07","close":4400.3276},{"date":"2024-05-08","close":4423.7339},{"date":"2024-05-09","close":4512.6763},{"date":"2024-05-10","close":4536.082},{"date":"2024-05-13","close":4522.0386},{"date":"2024-05-14","close":4507.9951},{"date":"2024-05-16","close":4437.7769},{"date":"2024-05-17","close":4372.2402},{"date":"2024-05-20","close":4395.646},{"date":"2024-05-21","close":4302.0225},{"date":"2024-05-22","close":4311.3848},{"date":"2024-05-23","close":4236.4858},{"date":"2024-05-24","close":4250.5298},{"date":"2024-05-27","close":4241.167},{"date":"2024-05-28","close":4199.0356},{"date":"2024-05-29","close":4231.8042},{"date":"2024-05-30","close":4213.0796},{"date":"2024-05-31","close":4278.6167},{"date":"2024-06-03","close":4316.0664},{"date":"2024-06-04","close":4194.355},{"date":"2024-06-05","close":4100.731},{"date":"2024-06-07","close":4049.2378},{"date":"2024-06-10","close":4086.687},{"date":"2024-06-11","close":4039.8752},{"date":"2024-06-12","close":4096.0498},{"date":"2024-06-13","close":3960.2949},{"date":"2024-06-14","close":4114.7744},{"date":"2024-06-17","close":4091.3684},{"date":"2024-06-18","close":4189.6733},{"date":"2024-06-19","close":4170.9487},{"date":"2024-06-20","close":4184.9927},{"date":"2024-06-21","close":4222.4419},{"date":"2024-06-24","close":4161.5864},{"date":"2024-06-25","close":4175.6304},{"date":"2024-06-26","close":4161.5864},{"date":"2024-06-27","close":4110.0938},{"date":"2024-06-28","close":4222.4419},{"date":"2024-07-01","close":4096.0498},{"date":"2024-07-02","close":4053.9189},{"date":"2024-07-03","close":4058.5999},{"date":"2024-07-04","close":4025.8318},{"date":"2024-07-05","close":4077.325},{"date":"2024-07-08","close":4067.9626},{"date":"2024-07-09","close":4039.8752},{"date":"2024-07-10","close":4030.5127},{"date":"2024-07-11","close":4030.5127},{"date":"2024-07-12","close":4016.4692},{"date":"2024-07-15","close":4072.6436},{"date":"2024-07-16","close":4180.3115},{"date":"2024-07-17","close":4175.6304},{"date":"2024-07-18","close":4138.1807},{"date":"2024-07-19","close":4058.5999},{"date":"2024-07-22","close":4007.1069},{"date":"2024-07-23","close":3979.0198},{"date":"2024-07-24","close":3913.4829},{"date":"2024-07-25","close":3861.9895},{"date":"2024-07-26","close":4030.5127},{"date":"2024-07-29","close":4203.7173},{"date":"2024-07-30","close":4096.0498},{"date":"2024-07-31","close":4096.0498},{"date":"2024-08-01","close":4138.1807},{"date":"2024-08-02","close":4007.1069},{"date":"2024-08-05","close":3707.51},{"date":"2024-08-06","close":3801.134},{"date":"2024-08-07","close":3880.7144},{"date":"2024-08-08","close":3936.8889},{"date":"2024-08-09","close":4030.5127},{"date":"2024-08-12","close":4025.8318},{"date":"2024-08-13","close":3974.3386},{"date":"2024-08-14","close":4025.8318},{"date":"2024-08-16","close":4058.5999},{"date":"2024-08-19","close":4077.325},{"date":"2024-08-20","close":4236.4858},{"date":"2024-08-21","close":4142.8618},{"date":"2024-08-22","close":4170.9487},{"date":"2024-08-23","close":4386.2842},{"date":"2024-08-26","close":4507.9951},{"date":"2024-08-27","close":4540.7637},{"date":"2024-08-28","close":4409.6899},{"date":"2024-08-29","close":4358.1973},{"date":"2024-08-30","close":4320.7471},{"date":"2024-09-02","close":4283.2979},{"date":"2024-09-03","close":4447.1392},{"date":"2024-09-04","close":4348.8345},{"date":"2024-09-05","close":4728.0112},{"date":"2024-09-06","close":4606.3003},{"date":"2024-09-09","close":4681.1997},{"date":"2024-09-10","close":4671.8374},{"date":"2024-09-11","close":4536.082},{"date":"2024-09-12","close":4479.9077},{"date":"2024-09-13","close":4662.4746},{"date":"2024-09-19","close":4629.7065},{"date":"2024-09-20","close":4746.7363},{"date":"2024-09-23","close":4728.0112},{"date":"2024-09-24","close":4793.5483},{"date":"2024-09-25","close":4400.3276},{"date":"2024-09-26","close":4362.8774},{"date":"2024-09-27","close":4325.4287},{"date":"2024-09-30","close":4297.3408},{"date":"2024-10-02","close":4180.3115},{"date":"2024-10-04","close":4189.6733},{"date":"2024-10-07","close":4170.9487},{"date":"2024-10-08","close":4133.4995},{"date":"2024-10-10","close":4133.4995},{"date":"2024-10-11","close":4147.543},{"date":"2024-10-14","close":4147.543},{"date":"2024-10-15","close":4278.6167},{"date":"2024-10-16","close":4245.8481},{"date":"2024-10-17","close":4269.2539},{"date":"2024-10-18","close":4170.9487},{"date":"2024-10-21","close":4133.4995},{"date":"2024-10-22","close":4091.3684},{"date":"2024-10-23","close":4138.1807},{"date":"2024-10-24","close":4100.731},{"date":"2024-10-25","close":4100.731},{"date":"2024-10-28","close":4208.3989},{"date":"2024-10-29","close":4255.2104},{"date":"2024-10-30","close":4217.7612},{"date":"2024-10-31","close":4199.0356},{"date":"2024-11-01","close":4138.1807},{"date":"2024-11-04","close":4241.167},{"date":"2024-11-05","close":4615.6626},{"date":"2024-11-06","close":4559.4883},{"date":"2024-11-07","close":4559.4883},{"date":"2024-11-08","close":4606.3003},{"date":"2024-11-11","close":4522.0386},{"date":"2024-11-12","close":4353.5156},{"date":"2024-11-13","close":4255.2104},{"date":"2024-11-14","close":4376.9214},{"date":"2024-11-15","close":4367.5591},{"date":"2024-11-18","close":4353.5156},{"date":"2024-11-19","close":4423.7339},{"date":"2024-11-20","close":4400.3276},{"date":"2024-11-21","close":4489.2705},{"date":"2024-11-22","close":4484.5894},{"date":"2024-11-25","close":4465.8643},{"date":"2024-11-26","close":4573.5317},{"date":"2024-11-27","close":4592.2568},{"date":"2024-11-28","close":4840.3604},{"date":"2024-11-29","close":4821.6357},{"date":"2024-12-02","close":4849.7231},{"date":"2024-12-03","close":4933.9844},{"date":"2024-12-04","close":4784.1855},{"date":"2024-12-05","close":4859.085},{"date":"2024-12-06","close":4681.1997},{"date":"2024-12-09","close":4465.8643},{"date":"2024-12-10","close":4395.646},{"date":"2024-12-11","close":4536.082},{"date":"2024-12-12","close":4699.9243},{"date":"2024-12-13","close":4830.998},{"date":"2024-12-16","close":4728.0112},{"date":"2024-12-17","close":4793.5483},{"date":"2024-12-18","close":4784.1855},{"date":"2024-12-19","close":4699.9243},{"date":"2024-12-20","close":4634.3877},{"date":"2024-12-23","close":4756.0986},{"date":"2024-12-24","close":4774.8237},{"date":"2024-12-26","close":4737.3745},{"date":"2024-12-27","close":4671.8374},{"date":"2024-12-30","close":4573.5317},{"date":"2025-01-02","close":4568.8511},{"date":"2025-01-03","close":4643.7495},{"date":"2025-01-06","close":4522.0386},{"date":"2025-01-07","close":4545.4443},{"date":"2025-01-08","close":4536.082},{"date":"2025-01-09","close":4470.5454},{"date":"2025-01-10","close":4465.8643},{"date":"2025-01-13","close":4442.4585},{"date":"2025-01-14","close":4493.9517},{"date":"2025-01-15","close":4428.415},{"date":"2025-01-16","close":4451.8208},{"date":"2025-01-17","close":4465.8643},{"date":"2025-01-20","close":4550.126},{"date":"2025-01-21","close":4681.1997},{"date":"2025-01-22","close":4643.7495},{"date":"2025-01-23","close":4573.5317},{"date":"2025-01-24","close":4582.8945},{"date":"2025-01-31","close":4573.5317},{"date":"2025-02-03","close":4461.1831},{"date":"2025-02-04","close":4507.9951},{"date":"2025-02-05","close":4690.562},{"date":"2025-02-06","close":4802.9106},{"date":"2025-02-07","close":4681.1997},{"date":"2025-02-10","close":4639.0693},{"date":"2025-02-11","close":4728.0112},{"date":"2025-02-12","close":4699.9243},{"date":"2025-02-13","close":4662.4746},{"date":"2025-02-14","close":4671.8374},{"date":"2025-02-17","close":4765.4614},{"date":"2025-02-18","close":4774.8237},{"date":"2025-02-19","close":4812.2734},{"date":"2025-02-20","close":4887.1724},{"date":"2025-02-21","close":5130.5947},{"date":"2025-02-24","close":5402.1045},{"date":"2025-02-25","close":5383.3794},{"date":"2025-02-26","close":5271.0308},{"date":"2025-02-27","close":5224.2188},{"date":"2025-02-28","close":5102.5073},{"date":"2025-03-04","close":5121.2324},{"date":"2025-03-05","close":5224.2188},{"date":"2025-03-06","close":5139.957},{"date":"2025-03-07","close":5093.1455},{"date":"2025-03-10","close":5074.4204},{"date":"2025-03-11","close":5018.2461},{"date":"2025-03-12","close":4859.085},{"date":"2025-03-13","close":4812.2734},{"date":"2025-03-14","close":4933.9844},{"date":"2025-03-17","close":4971.4341},{"date":"2025-03-18","close":4971.4341},{"date":"2025-03-19","close":4962.0718},{"date":"2025-03-20","close":4952.7095},{"date":"2025-03-21","close":4990.1592},{"date":"2025-03-24","close":4962.0718},{"date":"2025-03-25","close":4793.5483},{"date":"2025-03-26","close":4756.0986},{"date":"2025-03-27","close":4746.7363},{"date":"2025-03-28","close":4774.8237},{"date":"2025-03-31","close":4802.9106},{"date":"2025-04-01","close":4859.085},{"date":"2025-04-02","close":4927.3853},{"date":"2025-04-03","close":4907.8711},{"date":"2025-04-04","close":5044.4717},{"date":"2025-04-07","close":4785.9062},{"date":"2025-04-08","close":4815.1777},{"date":"2025-04-09","close":4771.27},{"date":"2025-04-10","close":5054.229},{"date":"2025-04-11","close":5024.958},{"date":"2025-04-14","close":5024.958},{"date":"2025-04-15","close":5044.4717},{"date":"2025-04-16","close":5034.7148},{"date":"2025-04-17","close":5073.7437},{"date":"2025-04-18","close":5063.9863},{"date":"2025-04-21","close":5093.2583},{"date":"2025-04-22","close":5151.8013},{"date":"2025-04-23","close":5161.5586},{"date":"2025-04-24","close":5151.8013},{"date":"2025-04-25","close":5278.645},{"date":"2025-04-28","close":5259.1304},{"date":"2025-04-29","close":5376.2168},{"date":"2025-04-30","close":5317.6738},{"date":"2025-05-02","close":5395.731},{"date":"2025-05-07","close":5454.2744},{"date":"2025-05-08","close":5483.5459},{"date":"2025-05-09","close":5444.5171},{"date":"2025-05-12","close":5825.0479},{"date":"2025-05-13","close":5883.5913},{"date":"2025-05-14","close":5961.6484},{"date":"2025-05-15","close":6049.4634},{"date":"2025-05-16","close":6390.9653},{"date":"2025-05-19","close":6537.3237},{"date":"2025-05-20","close":6683.6816},{"date":"2025-05-21","close":7044.6978},{"date":"2025-05-22","close":7112.998},{"date":"2025-05-23","close":6995.9121},{"date":"2025-05-26","close":7298.3848},{"date":"2025-05-27","close":7093.4839},{"date":"2025-05-28","close":7103.2412},{"date":"2025-05-29","close":7200.813},{"date":"2025-05-30","close":7278.8706},{"date":"2025-06-02","close":7210.5698},{"date":"2025-06-04","close":7903.3315},{"date":"2025-06-05","close":7620.3726},{"date":"2025-06-09","close":7825.2739},{"date":"2025-06-10","close":7620.3726},{"date":"2025-06-11","close":7747.2163},{"date":"2025-06-12","close":7630.1299},{"date":"2025-06-13","close":7503.2861},{"date":"2025-06-16","close":8088.7178},{"date":"2025-06-17","close":8332.6484},{"date":"2025-06-18","close":8313.1338},{"date":"2025-06-19","close":8361.9199},{"date":"2025-06-20","close":8498.5205},{"date":"2025-06-23","close":8400.9482},{"date":"2025-06-24","close":8459.4912},{"date":"2025-06-25","close":8479.0059},{"date":"2025-06-26","close":8205.8047},{"date":"2025-06-27","close":8361.9199},{"date":"2025-06-30","close":8742.4512},{"date":"2025-07-01","close":8927.8379},{"date":"2025-07-02","close":8810.751},{"date":"2025-07-03","close":8557.0645},{"date":"2025-07-04","close":8225.3184},{"date":"2025-07-07","close":8303.377},{"date":"2025-07-08","close":8781.4785},{"date":"2025-07-09","close":9191.2822},{"date":"2025-07-10","close":9308.3682},{"date":"2025-07-11","close":9269.3389},{"date":"2025-07-14","close":10186.5166},{"date":"2025-07-15","close":10108.458},{"date":"2025-07-16","close":9727.9268},{"date":"2025-07-17","close":9581.5693},{"date":"2025-07-18","close":9220.5527},{"date":"2025-07-21","close":9103.4668},{"date":"2025-07-22","close":9083.9521},{"date":"2025-07-23","close":8791.2363},{"date":"2025-07-24","close":8596.0918},{"date":"2025-07-25","close":8518.0352},{"date":"2025-07-28","close":8332.6484},{"date":"2025-07-29","close":8439.9775},{"date":"2025-07-30","close":8303.376},{"date":"2025-07-31","close":8332.6484},{"date":"2025-08-01","close":7922.8457},{"date":"2025-08-04","close":8088.7178},{"date":"2025-08-05","close":8147.2607},{"date":"2025-08-06","close":8547.3057},{"date":"2025-08-07","close":8361.9199},{"date":"2025-08-08","close":8215.5615},{"date":"2025-08-11","close":7825.2739},{"date":"2025-08-12","close":7913.0884},{"date":"2025-08-13","close":7708.1875},{"date":"2025-08-14","close":7542.3149},{"date":"2025-08-18","close":7464.2578},{"date":"2025-08-19","close":7347.1709},{"date":"2025-08-20","close":7308.1421},{"date":"2025-08-21","close":7200.813},{"date":"2025-08-22","close":7122.7554},{"date":"2025-08-25","close":7200.813},{"date":"2025-08-26","close":7317.8994},{"date":"2025-08-27","close":7112.998},{"date":"2025-08-28","close":7288.6279},{"date":"2025-08-29","close":7522.8008},{"date":"2025-09-01","close":7271.0015},{"date":"2025-09-02","close":7181.2988},{"date":"2025-09-03","close":7278.8706},{"date":"2025-09-04","close":7395.957},{"date":"2025-09-05","close":7503.2861},{"date":"2025-09-08","close":7659.4014},{"date":"2025-09-09","close":7659.4014},{"date":"2025-09-10","close":7815.5166},{"date":"2025-09-11","close":7796.0024},{"date":"2025-09-12","close":8098.4751},{"date":"2025-09-15","close":9064.4385},{"date":"2025-09-16","close":8742.4512},{"date":"2025-09-17","close":8479.0059},{"date":"2025-09-18","close":8332.6484},{"date":"2025-09-19","close":8530.0},{"date":"2025-09-22","close":8274.1055},{"date":"2025-09-23","close":8137.5044},{"date":"2025-09-24","close":7932.6025},{"date":"2025-09-25","close":7747.2163},{"date":"2025-09-26","close":7717.9448},{"date":"2025-09-29","close":7831.082},{"date":"2025-09-30","close":7899.9482},{"date":"2025-10-01","close":7713.0254},{"date":"2025-10-02","close":7831.082},{"date":"2025-10-10","close":7732.7017},{"date":"2025-10-13","close":7594.9692},{"date":"2025-10-14","close":7840.9199},{"date":"2025-10-15","close":8155.7373},{"date":"2025-10-16","close":8037.6812},{"date":"2025-10-17","close":7752.3779},{"date":"2025-10-20","close":8008.167},{"date":"2025-10-21","close":7890.1104},{"date":"2025-10-22","close":8106.5474},{"date":"2025-10-23","close":7840.9199},{"date":"2025-10-24","close":7752.3779},{"date":"2025-10-27","close":7949.1387},{"date":"2025-10-28","close":7978.6528},{"date":"2025-10-29","close":7919.6245},{"date":"2025-10-30","close":7634.3213},{"date":"2025-10-31","close":7673.6733},{"date":"2025-11-03","close":7545.7788},{"date":"2025-11-04","close":7594.9692},{"date":"2025-11-05","close":7398.208},{"date":"2025-11-06","close":8027.8428},{"date":"2025-11-07","close":7762.2158},{"date":"2025-11-10","close":8303.3086},{"date":"2025-11-11","close":8332.8223},{"date":"2025-11-12","close":8775.5342},{"date":"2025-11-13","close":8529.583},{"date":"2025-11-14","close":8352.498},{"date":"2025-11-17","close":8352.498},{"date":"2025-11-18","close":8018.0049},{"date":"2025-11-19","close":8008.167},{"date":"2025-11-20","close":8303.3086},{"date":"2025-11-21","close":8106.5474},{"date":"2025-11-24","close":7958.9766},{"date":"2025-11-25","close":7791.73},{"date":"2025-11-26","close":7988.4907},{"date":"2025-11-27","close":7870.4341},{"date":"2025-11-28","close":7890.1104},{"date":"2025-12-01","close":7880.2725},{"date":"2025-12-02","close":7978.6528},{"date":"2025-12-03","close":8224.6035},{"date":"2025-12-04","close":8332.8223},{"date":"2025-12-05","close":8244.2803},{"date":"2025-12-08","close":8145.8994},{"date":"2025-12-09","close":8027.8428},{"date":"2025-12-10","close":7929.4624},{"date":"2025-12-11","close":8441.041},{"date":"2025-12-12","close":8490.2314},{"date":"2025-12-15","close":8529.583},{"date":"2025-12-16","close":8578.7734},{"date":"2025-12-17","close":8608.2871},{"date":"2025-12-18","close":8509.9072},{"date":"2025-12-19","close":8362.3369},{"date":"2025-12-22","close":8470.5547},{"date":"2025-12-23","close":8450.8789},{"date":"2025-12-24","close":8362.3369},{"date":"2025-12-26","close":8254.1182},{"date":"2025-12-29","close":8145.8994},{"date":"2025-12-30","close":8185.2515},{"date":"2026-01-02","close":7890.1104},{"date":"2026-01-05","close":7821.2441},{"date":"2026-01-06","close":7978.6528},{"date":"2026-01-07","close":7968.8149},{"date":"2026-01-08","close":7781.8921},{"date":"2026-01-09","close":7801.5679},{"date":"2026-01-12","close":7860.5962},{"date":"2026-01-13","close":7850.7583},{"date":"2026-01-14","close":8362.3369},{"date":"2026-01-15","close":8332.8223},{"date":"2026-01-16","close":8480.3926},{"date":"2026-01-19","close":8155.7373},{"date":"2026-01-20","close":8411.5264},{"date":"2026-01-21","close":8283.6318},{"date":"2026-01-22","close":8313.1465},{"date":"2026-01-23","close":8588.6113},{"date":"2026-01-26","close":8775.5342},{"date":"2026-01-27","close":8854.2383},{"date":"2026-01-28","close":8824.7246},{"date":"2026-01-29","close":9326.4648},{"date":"2026-01-30","close":9129.7041},{"date":"2026-02-02","close":9149.3799},{"date":"2026-02-03","close":9680.6338},{"date":"2026-02-04","close":9710.1484},{"date":"2026-02-05","close":9867.5566},{"date":"2026-02-06","close":9788.8525},{"date":"2026-02-09","close":10251.2402},{"date":"2026-02-10","close":10497.1914},{"date":"2026-02-11","close":11904.0322},{"date":"2026-02-12","close":13704.3936},{"date":"2026-02-13","close":14186.458},{"date":"2026-02-19","close":14265.1621},{"date":"2026-02-20","close":14107.7539},{"date":"2026-02-23","close":15347.3467},{"date":"2026-02-24","close":18446.3301},{"date":"2026-02-25","close":17944.5898},{"date":"2026-02-26","close":16340.9893},{"date":"2026-02-27","close":15740.8682},{"date":"2026-03-03","close":14855.4443},{"date":"2026-03-04","close":13586.3369},{"date":"2026-03-05","close":14402.8945},{"date":"2026-03-06","close":14275.0},{"date":"2026-03-09","close":13733.9082},{"date":"2026-03-10","close":13861.8027},{"date":"2026-03-11","close":13920.8311},{"date":"2026-03-12","close":14166.7812},{"date":"2026-03-13","close":14363.543},{"date":"2026-03-16","close":15347.3467},{"date":"2026-03-17","close":15160.4238},{"date":"2026-03-18","close":15170.2617},{"date":"2026-03-19","close":14717.7119},{"date":"2026-03-20","close":15376.8613},{"date":"2026-03-23","close":14261.1816},{"date":"2026-03-24","close":14065.4209},{"date":"2026-03-25","close":14300.334},{"date":"2026-03-26","close":14133.9375},{"date":"2026-03-27","close":14055.6328},{"date":"2026-03-30","close":13761.9912},{"date":"2026-03-31","close":13458.5615},{"date":"2026-04-01","close":14202.4531},{"date":"2026-04-02","close":13630.376},{"date":"2026-04-03","close":13450.0},{"date":"2026-04-06","close":13650.2744},{"date":"2026-04-07","close":13401.5449},{"date":"2026-04-08","close":13341.8496},{"date":"2026-04-09","close":12973.7295},{"date":"2026-04-10","close":13461.2393},{"date":"2026-04-13","close":12824.4922},{"date":"2026-04-14","close":13729.8672},{"date":"2026-04-15","close":13451.29},{"date":"2026-04-16","close":14515.8525},{"date":"2026-04-17","close":14008.4443},{"date":"2026-04-20","close":14157.6826},{"date":"2026-04-21","close":15202.3457},{"date":"2026-04-22","close":14923.7686},{"date":"2026-04-23","close":14585.4971},{"date":"2026-04-24","close":14724.7852},{"date":"2026-04-27","close":15421.2275},{"date":"2026-04-28","close":15112.8037},{"date":"2026-04-29","close":14854.125},{"date":"2026-04-30","close":14277.0723},{"date":"2026-05-04","close":14645.1924},{"date":"2026-05-06","close":14973.5146},{"date":"2026-05-07","close":14694.9375},{"date":"2026-05-08","close":14804.3789},{"date":"2026-05-11","close":14510.0},{"date":"2026-05-12","close":14230.0},{"date":"2026-05-13","close":14720.0},{"date":"2026-05-14","close":15270.0},{"date":"2026-05-15","close":14820.0},{"date":"2026-05-18","close":14180.0},{"date":"2026-05-19","close":13950.0},{"date":"2026-05-20","close":13600.0},{"date":"2026-05-21","close":14100.0},{"date":"2026-05-22","close":14400.0},{"date":"2026-05-26","close":13920.0},{"date":"2026-05-27","close":13250.0},{"date":"2026-05-28","close":13290.0},{"date":"2026-05-29","close":13730.0},{"date":"2026-06-01","close":12870.0},{"date":"2026-06-02","close":12585.7119},{"date":"2026-06-04","close":12953.8311},{"date":"2026-06-05","close":12575.7627},{"date":"2026-06-08","close":11968.8623},{"date":"2026-06-09","close":13182.6621},{"date":"2026-06-10","close":13103.0693},{"date":"2026-06-11","close":13192.6113},{"date":"2026-06-12","close":13709.9688},{"date":"2026-06-15","close":13900.0},{"date":"2026-06-16","close":14350.0},{"date":"2026-06-17","close":13850.0},{"date":"2026-06-18","close":13620.0},{"date":"2026-06-19","close":13451.29},{"date":"2026-06-22","close":13250.0},{"date":"2026-06-23","close":13280.0},{"date":"2026-06-24","close":13610.0},{"date":"2026-06-25","close":14840.0},{"date":"2026-06-26","close":15003.3623},{"date":"2026-06-29","close":15250.0},{"date":"2026-06-30","close":15820.0},{"date":"2026-07-01","close":16510.0},{"date":"2026-07-02","close":15740.0},{"date":"2026-07-03","close":14804.3789},{"date":"2026-07-06","close":14883.9727},{"date":"2026-07-07","close":14804.3789},{"date":"2026-07-08","close":14008.4443},{"date":"2026-07-09","close":12804.5938},{"date":"2026-07-10","close":13928.8506},{"date":"2026-07-13","close":13610.4775},{"date":"2026-07-14","close":13491.0869},{"date":"2026-07-15","close":13590.5791},{"date":"2026-07-16","close":13879.1055},{"date":"2026-07-20","close":12018.6084},{"date":"2026-07-21","close":12725.0},{"date":"2026-07-22","close":12217.5918},{"date":"2026-07-23","close":12734.9492},{"date":"2026-07-24","close":12187.7451},{"date":"2026-07-27","close":12327.0332},{"date":"2026-07-28","close":11660.4385},{"date":"2026-07-29","close":11282.3691},{"date":"2026-07-30","close":11242.5723},{"date":"2026-07-31","close":11720.1328},{"date":"2026-08-03","close":11720.1328},{"date":"2026-08-04","close":11939.0156},{"date":"2026-08-05","close":11998.71},{"date":"2026-08-06","close":11769.8789},{"date":"2026-08-07","close":12128.0498},{"date":"2026-08-10","close":11759.9297},{"date":"2026-08-11","close":11799.7266},{"date":"2026-08-12","close":11401.7598},{"date":"2026-08-13","close":11590.7939},{"date":"2026-08-14","close":11859.4219},{"date":"2026-08-18","close":11451.5049},{"date":"2026-08-19","close":11123.1826},{"date":"2026-08-20","close":11541.0479},{"date":"2026-08-21","close":11342.0645},{"date":"2026-08-24","close":11630.5908},{"date":"2026-08-25","close":11620.6416},{"date":"2026-08-26","close":12157.8975},{"date":"2026-08-27","close":11958.9131},{"date":"2026-08-28","close":11799.7266},{"date":"2026-08-31","close":11919.1172},{"date":"2026-09-01","close":12048.4561},{"date":"2026-09-02","close":11789.7773},{"date":"2026-09-03","close":11939.0156},{"date":"2026-09-04","close":11849.4727},{"date":"2026-09-07","close":11909.168},{"date":"2026-09-08","close":12575.7627},{"date":"2026-09-09","close":12655.3564},{"date":"2026-09-10","close":12774.7461},{"date":"2026-09-11","close":13331.9004},{"date":"2026-09-14","close":13670.1724},{"date":"2026-09-15","close":13550.782},{"date":"2026-09-16","close":13063.2723},{"date":"2026-09-17","close":12973.7296},{"date":"2026-09-18","close":12605.6102},{"date":"2026-09-21","close":13152.8153},{"date":"2026-09-22","close":13172.7137},{"date":"2026-09-23","close":13013.5261},{"date":"2026-09-28","close":12725.0},{"date":"2026-09-29","close":12710.0},{"date":"2026-09-30","close":12800.0},{"date":"2026-10-01","close":12580.0},{"date":"2026-10-02","close":12690.0},{"date":"2026-10-06","close":12460.0},{"date":"2026-10-07","close":12270.0},{"date":"2026-10-08","close":12850.0},{"date":"2026-10-12","close":12620.0},{"date":"2026-10-13","close":12540.0},{"date":"2026-10-14","close":12490.0},{"date":"2026-10-15","close":12250.0},{"date":"2026-10-16","close":12390.0},{"date":"2026-10-19","close":12630.0},{"date":"2026-10-20","close":12380.0},{"date":"2026-10-21","close":11970.0},{"date":"2026-10-22","close":11990.0},{"date":"2026-10-23","close":11110.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":93357.0,"foreign_net":-50629.0,"institution_net":-42728.0},{"date":"2026-10-21","retail_net":186395.0,"foreign_net":-148672.0,"institution_net":-37723.0},{"date":"2026-10-20","retail_net":118800.0,"foreign_net":-102883.0,"institution_net":-15917.0},{"date":"2026-10-19","retail_net":152342.0,"foreign_net":-75275.0,"institution_net":-77067.0},{"date":"2026-10-16","retail_net":94458.0,"foreign_net":42955.0,"institution_net":-137413.0},{"date":"2026-10-15","retail_net":94852.0,"foreign_net":-176240.0,"institution_net":81388.0},{"date":"2026-10-14","retail_net":124165.0,"foreign_net":-94483.0,"institution_net":-29682.0},{"date":"2026-10-13","retail_net":48333.0,"foreign_net":-47807.0,"institution_net":-526.0},{"date":"2026-10-12","retail_net":98835.0,"foreign_net":-62763.0,"institution_net":-36072.0},{"date":"2026-10-08","retail_net":-18770.0,"foreign_net":244989.0,"institution_net":-226219.0},{"date":"2026-10-07","retail_net":176725.0,"foreign_net":-159451.0,"institution_net":-17274.0},{"date":"2026-10-06","retail_net":160635.0,"foreign_net":-179531.0,"institution_net":18896.0},{"date":"2026-10-02","retail_net":161464.0,"foreign_net":-81742.0,"institution_net":-79722.0},{"date":"2026-10-01","retail_net":202841.0,"foreign_net":-214508.0,"institution_net":11667.0},{"date":"2026-09-30","retail_net":67559.0,"foreign_net":-163905.0,"institution_net":96346.0},{"date":"2026-09-29","retail_net":152943.0,"foreign_net":-171326.0,"institution_net":18383.0},{"date":"2026-09-28","retail_net":178405.0,"foreign_net":-148038.0,"institution_net":-30367.0},{"date":"2026-09-23","retail_net":112854.0,"foreign_net":-101668.0,"institution_net":-11186.0},{"date":"2026-09-22","retail_net":130340.0,"foreign_net":-131609.0,"institution_net":1269.0},{"date":"2026-09-21","retail_net":121823.0,"foreign_net":-76968.0,"institution_net":-44855.0},{"date":"2026-09-18","retail_net":91525.0,"foreign_net":-139767.0,"institution_net":48242.0},{"date":"2026-09-17","retail_net":41554.0,"foreign_net":-55843.0,"institution_net":14289.0},{"date":"2026-09-16","retail_net":65731.0,"foreign_net":9330.0,"institution_net":-75061.0},{"date":"2026-09-15","retail_net":42964.0,"foreign_net":-100004.0,"institution_net":57040.0},{"date":"2026-09-14","retail_net":22264.0,"foreign_net":-140078.0,"institution_net":117814.0},{"date":"2026-09-11","retail_net":-32634.0,"foreign_net":-42671.0,"institution_net":75305.0},{"date":"2026-09-10","retail_net":28064.0,"foreign_net":-67512.0,"institution_net":39448.0},{"date":"2026-09-09","retail_net":88787.0,"foreign_net":-100213.0,"institution_net":11426.0},{"date":"2026-09-08","retail_net":-95750.0,"foreign_net":47677.0,"institution_net":48073.0},{"date":"2026-09-07","retail_net":45228.0,"foreign_net":-17516.0,"institution_net":-27712.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":93357.0,"foreign_net":-50629.0,"institution_net":-42728.0},"d3":{"retail_net":398552.0,"foreign_net":-302184.0,"institution_net":-96368.0},"d7":{"retail_net":864369.0,"foreign_net":-605227.0,"institution_net":-259142.0},"d14":{"retail_net":1694432.0,"foreign_net":-1106040.0,"institution_net":-588392.0},"d30":{"retail_net":2756089.0,"foreign_net":-2506151.0,"institution_net":-249938.0}},"analysis":"최근 5일 외국인 순매수 -33.45만, 기관 순매수 -31.08만. 30일 누적: 외국인 -250.62만, 기관 -24.99만.","foreign_flow":-334504.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-310848.0},"insider_trades":[],"price_analysis":{"current":11010.0,"low_30d":10630.0,"support":10961.0,"high_30d":13940.0,"change_1d":-8.2,"change_7d":-13.0,"change_30d":-13.1,"resistance":13609.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.13,"per":0.42,"quarter":"2024-Q2"},{"pbr":0.13,"per":0.86,"quarter":"2024-Q3"},{"pbr":0.14,"per":0.88,"quarter":"2024-Q4"},{"pbr":0.15,"per":0.79,"quarter":"2025-Q1"},{"pbr":0.26,"per":2.48,"quarter":"2025-Q2"},{"pbr":0.23,"per":1.89,"quarter":"2025-Q3"},{"pbr":0.24,"per":2.39,"quarter":"2025-Q4"},{"pbr":0.38,"per":4.45,"quarter":"2026-Q1"},{"pbr":0.44,"per":4.96,"quarter":"2026-Q2"},{"pbr":0.27,"per":3.45,"quarter":"현재"}],"timeline":[{"close":4222.4419,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4297.3408,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4573.5317,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4802.9106,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8742.4512,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7899.9482,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8185.2515,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13458.5615,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15820.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.23,"pbr_5y_low":0.13,"per_5y_avg":2.12,"per_5y_low":0.42,"current_pbr":0.27,"current_per":3.45,"pbr_5y_high":0.44,"per_5y_high":4.96,"pbr_5y_median":0.23,"per_5y_median":1.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"FOOD DISTRIBUTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 3.45x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":32.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.13,"per":0.42,"close":4222.4419,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":0.86,"close":4297.3408,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.14,"per":0.88,"close":4573.5317,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.15,"per":0.79,"close":4802.9106,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.26,"per":2.48,"close":8742.4512,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":1.89,"close":7899.9482,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":2.39,"close":8185.2515,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":4.45,"close":13458.5615,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":4.96,"close":15820.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":847.64,"pbr":null,"per":null,"roa":0.01201421860058855,"roe":0.017410745750043612,"revenue":2055729243000.0,"market_cap":null,"net_income":132150045000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32206523561138056,"total_assets":10999470660000.0,"total_equity":7590142714000.0,"profit_margin":0.06428377932064082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":85336942000.0,"operating_margin":0.041511761478600515},{"eps":944.37,"pbr":0.58,"per":5.68,"roa":0.013606894996077782,"roe":0.019929914539103335,"revenue":2083694771000.0,"market_cap":2338600000000.0,"net_income":147231697000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34668049373340776,"total_assets":10820374306000.0,"total_equity":7387472571000.0,"profit_margin":0.07065895593208263,"dividend_yield":2.0,"fiscal_quarter":"Q1","operating_income":117588962000.0,"operating_margin":0.05643291120971959},{"eps":314.8964745217601,"pbr":null,"per":null,"roa":0.00454998445267207,"roe":0.006532563485777368,"revenue":2095528447000.0,"market_cap":null,"net_income":47729931000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3181343879890551,"total_assets":10490130570000.0,"total_equity":7306462632000.0,"profit_margin":0.022777037967836283,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":29264856000.0,"operating_margin":0.0139653823558903},{"eps":1081.3426106218933,"pbr":null,"per":null,"roa":0.015534368163342154,"roe":0.022781124611981,"revenue":1925169178000.0,"market_cap":null,"net_income":163833847000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3387080067827681,"total_assets":10546540759000.0,"total_equity":7191648779000.0,"profit_margin":0.0851010128731658,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74759094000.0,"operating_margin":0.03883248020709793},{"eps":681.9456146351745,"pbr":null,"per":null,"roa":0.010141552497838182,"roe":0.014691620591208166,"revenue":1998795057000.0,"market_cap":null,"net_income":103266238000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3250209763751682,"total_assets":10182488137000.0,"total_equity":7028920830000.0,"profit_margin":0.05166424523532329,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74480766000.0,"operating_margin":0.037262832794768115},{"eps":1345.4067401998893,"pbr":null,"per":null,"roa":0.02006844787006022,"roe":0.029359540165762706,"revenue":2072112335000.0,"market_cap":null,"net_income":203831872000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.33440817676518486,"total_assets":10156832921000.0,"total_equity":6942611187000.0,"profit_margin":0.0983691224443196,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":95568978000.0,"operating_margin":0.046121523619036806},{"eps":1067.2587156369896,"pbr":null,"per":null,"roa":0.01604060010660813,"roe":0.023135535789438017,"revenue":2148006854000.0,"market_cap":null,"net_income":161768038000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29713319015321915,"total_assets":10084911844000.0,"total_equity":6992188963000.0,"profit_margin":0.07531076434824076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20338078000.0,"operating_margin":0.009468348744849954},{"eps":436.5575135947798,"pbr":null,"per":null,"roa":0.006769067847005703,"roe":0.009794260387108055,"revenue":2011373805000.0,"market_cap":null,"net_income":66170509000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.30923412716911663,"total_assets":9775424105000.0,"total_equity":6756049603000.0,"profit_margin":0.032898165838447915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":66613834000.0,"operating_margin":0.033118574893640916},{"eps":3246.944129913955,"pbr":null,"per":null,"roa":0.050149787369426595,"roe":0.07301018130919233,"revenue":2081580432000.0,"market_cap":null,"net_income":492150379000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30915119498010346,"total_assets":9813608488000.0,"total_equity":6740845868000.0,"profit_margin":0.2364311133186133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74367688000.0,"operating_margin":0.035726550296472044},{"eps":474.46286258843065,"pbr":null,"per":null,"roa":0.013243610356357904,"roe":0.02007616962442158,"revenue":1168316036000.0,"market_cap":null,"net_income":71870854000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17586560628189477,"total_assets":5426832417000.0,"total_equity":3579908685000.0,"profit_margin":0.06151662031967522,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":36780394000.0,"operating_margin":0.031481545118499085},{"eps":824.8,"pbr":null,"per":null,"roa":0.02545486713172583,"roe":0.0365213256747813,"revenue":1097356167000.0,"market_cap":null,"net_income":128589901000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13622349287804203,"total_assets":5051682271000.0,"total_equity":3520953816000.0,"profit_margin":0.11718155405418157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21555204000.0,"operating_margin":-0.019642851289502983},{"eps":5581.257296560024,"pbr":null,"per":null,"roa":0.17991736611482234,"roe":0.25953271881926177,"revenue":509143780000.0,"market_cap":null,"net_income":845970175000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1741669042878222,"total_assets":4701992883000.0,"total_equity":3259589692000.0,"profit_margin":1.6615545710879547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5064643000.0,"operating_margin":0.009947372822663178}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10127.4643,"per":0.42,"date":"2024-06","close":4222.44,"source":"reported"},{"eps":10127.4643,"per":0.4,"date":"2024-07","close":4096.05,"source":"reported"},{"eps":10127.4643,"per":0.43,"date":"2024-08","close":4320.75,"source":"reported"},{"eps":4982.7645,"per":0.86,"date":"2024-09","close":4297.34,"source":"reported"},{"eps":4982.7645,"per":0.84,"date":"2024-10","close":4199.04,"source":"reported"},{"eps":4982.7645,"per":0.97,"date":"2024-11","close":4821.64,"source":"reported"},{"eps":5225.2232,"per":0.88,"date":"2024-12","close":4573.53,"source":"reported"},{"eps":5225.2232,"per":0.88,"date":"2025-01","close":4573.53,"source":"reported"},{"eps":5225.2232,"per":0.98,"date":"2025-02","close":5102.51,"source":"reported"},{"eps":6096.1671,"per":0.79,"date":"2025-03","close":4802.91,"source":"reported"},{"eps":6096.1671,"per":0.87,"date":"2025-04","close":5317.67,"source":"reported"},{"eps":6096.1671,"per":1.19,"date":"2025-05","close":7278.87,"source":"reported"},{"eps":3531.1686,"per":2.48,"date":"2025-06","close":8742.45,"source":"reported"},{"eps":3531.1686,"per":2.36,"date":"2025-07","close":8332.65,"source":"reported"},{"eps":3531.1686,"per":2.13,"date":"2025-08","close":7522.8,"source":"reported"},{"eps":4175.9537,"per":1.89,"date":"2025-09","close":7899.95,"source":"reported"},{"eps":4175.9537,"per":1.84,"date":"2025-10","close":7673.67,"source":"reported"},{"eps":4175.9537,"per":1.89,"date":"2025-11","close":7890.11,"source":"reported"},{"eps":3423.5914,"per":2.39,"date":"2025-12","close":8185.25,"source":"reported"},{"eps":3423.5914,"per":2.67,"date":"2026-01","close":9129.7,"source":"reported"},{"eps":3423.5914,"per":4.6,"date":"2026-02","close":15740.87,"source":"reported"},{"eps":3022.5547,"per":4.45,"date":"2026-03","close":13458.56,"source":"reported"},{"eps":3022.5547,"per":4.72,"date":"2026-04","close":14277.07,"source":"reported"},{"eps":3022.5547,"per":4.54,"date":"2026-05","close":13730.0,"source":"reported"},{"eps":3188.2491,"per":4.96,"date":"2026-06","close":15820.0,"source":"reported"},{"eps":3188.2491,"per":3.68,"date":"2026-07","close":11720.13,"source":"reported"},{"eps":3188.2491,"per":3.74,"date":"2026-08","close":11919.12,"source":"reported"},{"eps":3188.2491,"per":4.01,"date":"2026-09","close":12800.0,"source":"reported"},{"eps":3188.2491,"per":3.48,"date":"2026-10","close":11110.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.25,"std":1.49,"count":29,"current":3.48,"lower_1sd":0.76,"upper_1sd":3.75},"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":"현대지에프홀딩스","phase":"above-fold","symbol_resolved":true}