{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:31.552732+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":1.1,"direction":"higher_better","percentile":52}],"summary":"매출 +6.2%","percentile":56},"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":36.1,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.2,"direction":"higher_better","percentile":40}],"summary":"RSI 36","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":32.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":34.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":67.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 7.1x, 순차입금비율 0.2x","percentile":84}},"signals":[],"summary":"파미셀(005690)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6042.79억. 현재가 10,070원, 전일 대비 -0.5%, 30일 -5.2%. PER 13.0배 / ROE 7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.54만, 기관 순매수 1.06만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.27%","value_pct":0.27},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":28.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.27},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-307.49327140570676,"grade":"D","trend":"하락","atr_14":756.7857142857143,"rsi_14":36.079545454545446,"sma_20":11803.0,"sma_60":11248.0,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.1로 약세 구간입니다. MACD(-307.49)가 시그널선(-53.20)을 하회합니다(데드크로스). SMA20 11803, SMA60 11248 — 혼조세입니다. 볼린저밴드 9891~13715 (현재 위치 5%).","bb_lower":9890.89017051844,"bb_upper":13715.10982948156,"macd_signal":-53.204336919622534},"change_pct":-1.28,"chart_data":[{"date":"2024-10-23","open":4971,"high":5120,"low":4971,"close":5070,"volume":332454,"rsi_14":37.8,"sma_20":5280.5,"sma_60":5550.58,"sma_120":5600.21},{"date":"2024-10-24","open":5020,"high":5060,"low":4941,"close":4966,"volume":271529,"rsi_14":42.67,"sma_20":5258.75,"sma_60":5546.83,"sma_120":5593.67},{"date":"2024-10-25","open":4971,"high":5010,"low":4846,"close":4876,"volume":414438,"rsi_14":37.45,"sma_20":5231.0,"sma_60":5541.42,"sma_120":5586.29},{"date":"2024-10-28","open":4871,"high":4951,"low":4871,"close":4951,"volume":208533,"rsi_14":36.09,"sma_20":5210.0,"sma_60":5537.92,"sma_120":5579.88},{"date":"2024-10-29","open":4946,"high":5000,"low":4906,"close":4956,"volume":195788,"rsi_14":37.0,"sma_20":5184.75,"sma_60":5532.67,"sma_120":5572.92},{"date":"2024-10-30","open":4941,"high":5060,"low":4941,"close":4981,"volume":188507,"rsi_14":41.2,"sma_20":5159.75,"sma_60":5526.67,"sma_120":5565.58},{"date":"2024-10-31","open":4956,"high":5060,"low":4916,"close":5040,"volume":195488,"rsi_14":45.91,"sma_20":5142.75,"sma_60":5522.83,"sma_120":5558.83},{"date":"2024-11-01","open":4990,"high":5030,"low":4936,"close":4951,"volume":237968,"rsi_14":43.91,"sma_20":5133.75,"sma_60":5518.5,"sma_120":5551.92},{"date":"2024-11-04","open":4971,"high":5219,"low":4931,"close":5219,"volume":421961,"rsi_14":52.57,"sma_20":5136.25,"sma_60":5516.5,"sma_120":5547.17},{"date":"2024-11-05","open":5209,"high":5279,"low":5169,"close":5209,"volume":256214,"rsi_14":48.43,"sma_20":5133.25,"sma_60":5517.17,"sma_120":5542.58},{"date":"2024-11-06","open":5259,"high":5299,"low":5090,"close":5249,"volume":305830,"rsi_14":46.75,"sma_20":5133.25,"sma_60":5533.5,"sma_120":5539.42},{"date":"2024-11-07","open":5280,"high":5320,"low":5020,"close":5140,"volume":203694,"rsi_14":43.23,"sma_20":5130.25,"sma_60":5539.92,"sma_120":5534.58},{"date":"2024-11-08","open":5159,"high":5219,"low":5140,"close":5179,"volume":173547,"rsi_14":48.5,"sma_20":5132.75,"sma_60":5543.42,"sma_120":5531.08},{"date":"2024-11-11","open":5239,"high":5249,"low":4990,"close":5060,"volume":221236,"rsi_14":53.75,"sma_20":5131.25,"sma_60":5539.25,"sma_120":5526.42},{"date":"2024-11-12","open":5050,"high":5060,"low":4732,"close":4762,"volume":495054,"rsi_14":38.93,"sma_20":5111.75,"sma_60":5529.08,"sma_120":5519.75},{"date":"2024-11-13","open":4697,"high":4812,"low":4568,"close":4568,"volume":476421,"rsi_14":36.58,"sma_20":5077.5,"sma_60":5512.67,"sma_120":5511.71},{"date":"2024-11-14","open":4553,"high":4767,"low":4553,"close":4643,"volume":311439,"rsi_14":42.03,"sma_20":5043.0,"sma_60":5501.83,"sma_120":5504.71},{"date":"2024-11-15","open":4623,"high":4707,"low":4528,"close":4687,"volume":260782,"rsi_14":40.83,"sma_20":5012.75,"sma_60":5490.08,"sma_120":5496.67},{"date":"2024-11-18","open":4871,"high":4901,"low":4687,"close":4742,"volume":325525,"rsi_14":42.81,"sma_20":4988.75,"sma_60":5452.25,"sma_120":5489.08},{"date":"2024-11-19","open":4732,"high":4841,"low":4732,"close":4812,"volume":147003,"rsi_14":44.48,"sma_20":4980.75,"sma_60":5391.42,"sma_120":5482.08},{"date":"2024-11-20","open":4812,"high":5030,"low":4797,"close":4971,"volume":281398,"rsi_14":47.87,"sma_20":4975.75,"sma_60":5338.08,"sma_120":5476.92},{"date":"2024-11-21","open":4936,"high":5010,"low":4812,"close":4876,"volume":244528,"rsi_14":47.72,"sma_20":4971.25,"sma_60":5298.17,"sma_120":5471.54},{"date":"2024-11-22","open":4856,"high":4921,"low":4732,"close":4762,"volume":213520,"rsi_14":34.56,"sma_20":4965.5,"sma_60":5260.67,"sma_120":5465.21},{"date":"2024-11-25","open":4767,"high":5239,"low":4767,"close":4921,"volume":2092156,"rsi_14":41.16,"sma_20":4964.0,"sma_60":5231.0,"sma_120":5458.96},{"date":"2024-11-26","open":4921,"high":4981,"low":4851,"close":4876,"volume":209707,"rsi_14":38.6,"sma_20":4960.0,"sma_60":5207.42,"sma_120":5451.08},{"date":"2024-11-27","open":4861,"high":4911,"low":4792,"close":4821,"volume":241436,"rsi_14":40.71,"sma_20":4952.0,"sma_60":5188.25,"sma_120":5441.75},{"date":"2024-11-28","open":4821,"high":4921,"low":4821,"close":4831,"volume":174863,"rsi_14":38.33,"sma_20":4941.5,"sma_60":5171.75,"sma_120":5432.25},{"date":"2024-11-29","open":4821,"high":4921,"low":4687,"close":4707,"volume":385056,"rsi_14":38.21,"sma_20":4929.25,"sma_60":5153.33,"sma_120":5421.71},{"date":"2024-12-02","open":4712,"high":4772,"low":4553,"close":4573,"volume":349954,"rsi_14":42.91,"sma_20":4896.75,"sma_60":5132.5,"sma_120":5411.29},{"date":"2024-12-03","open":4538,"high":4712,"low":4538,"close":4697,"volume":217867,"rsi_14":55.12,"sma_20":4871.0,"sma_60":5116.25,"sma_120":5400.83},{"date":"2024-12-04","open":4553,"high":4667,"low":4439,"close":4483,"volume":421376,"rsi_14":44.33,"sma_20":4832.5,"sma_60":5097.08,"sma_120":5389.5},{"date":"2024-12-05","open":4493,"high":4588,"low":4394,"close":4563,"volume":312601,"rsi_14":45.67,"sma_20":4805.0,"sma_60":5083.42,"sma_120":5380.08},{"date":"2024-12-06","open":4523,"high":5219,"low":4493,"close":5140,"volume":6018201,"rsi_14":60.15,"sma_20":4803.0,"sma_60":5082.25,"sma_120":5375.75},{"date":"2024-12-09","open":5080,"high":5488,"low":5080,"close":5279,"volume":2973731,"rsi_14":61.52,"sma_20":4814.0,"sma_60":5086.25,"sma_120":5372.42},{"date":"2024-12-10","open":5309,"high":6054,"low":5309,"close":5975,"volume":4399010,"rsi_14":69.57,"sma_20":4875.0,"sma_60":5100.25,"sma_120":5375.33},{"date":"2024-12-11","open":6213,"high":6830,"low":6144,"close":6521,"volume":5887085,"rsi_14":77.27,"sma_20":4973.25,"sma_60":5122.92,"sma_120":5383.33},{"date":"2024-12-12","open":6561,"high":7138,"low":6442,"close":7088,"volume":7947187,"rsi_14":83.52,"sma_20":5096.25,"sma_60":5154.25,"sma_120":5395.5},{"date":"2024-12-13","open":7078,"high":7426,"low":6999,"close":7168,"volume":2934244,"rsi_14":83.14,"sma_20":5221.0,"sma_60":5186.42,"sma_120":5408.67},{"date":"2024-12-16","open":7178,"high":7615,"low":7048,"close":7496,"volume":2052019,"rsi_14":85.66,"sma_20":5359.5,"sma_60":5223.75,"sma_120":5424.83},{"date":"2024-12-17","open":7645,"high":7734,"low":7347,"close":7655,"volume":1363202,"rsi_14":87.5,"sma_20":5502.5,"sma_60":5261.58,"sma_120":5441.5},{"date":"2024-12-18","open":7625,"high":8023,"low":7506,"close":7903,"volume":1600712,"rsi_14":88.24,"sma_20":5650.0,"sma_60":5302.08,"sma_120":5460.42},{"date":"2024-12-19","open":7634,"high":8073,"low":7624,"close":7953,"volume":1522885,"rsi_14":91.13,"sma_20":5803.75,"sma_60":5344.58,"sma_120":5480.25},{"date":"2024-12-20","open":7973,"high":8500,"low":7804,"close":8201,"volume":2834966,"rsi_14":94.73,"sma_20":5976.75,"sma_60":5391.08,"sma_120":5502.17},{"date":"2024-12-23","open":8201,"high":8361,"low":7754,"close":8102,"volume":1468565,"rsi_14":92.23,"sma_20":6136.75,"sma_60":5436.92,"sma_120":5523.42},{"date":"2024-12-24","open":8052,"high":8221,"low":7754,"close":8142,"volume":865639,"rsi_14":97.42,"sma_20":6301.0,"sma_60":5481.92,"sma_120":5545.0},{"date":"2024-12-26","open":8152,"high":8192,"low":7933,"close":7953,"volume":814071,"rsi_14":92.73,"sma_20":6458.5,"sma_60":5523.42,"sma_120":5564.83},{"date":"2024-12-27","open":7853,"high":8342,"low":7853,"close":8252,"volume":790681,"rsi_14":92.14,"sma_20":6629.5,"sma_60":5571.25,"sma_120":5587.67},{"date":"2024-12-30","open":8092,"high":8421,"low":8053,"close":8252,"volume":491764,"rsi_14":91.83,"sma_20":6806.75,"sma_60":5623.25,"sma_120":5611.42},{"date":"2025-01-02","open":8322,"high":8810,"low":8053,"close":8142,"volume":934994,"rsi_14":86.49,"sma_20":6985.25,"sma_60":5672.75,"sma_120":5634.75},{"date":"2025-01-03","open":8222,"high":8710,"low":8003,"close":8481,"volume":1184663,"rsi_14":85.45,"sma_20":7174.5,"sma_60":5726.25,"sma_120":5660.67},{"date":"2025-01-06","open":8501,"high":8960,"low":8391,"close":8760,"volume":1045483,"rsi_14":83.74,"sma_20":7388.5,"sma_60":5784.75,"sma_120":5688.0},{"date":"2025-01-07","open":8840,"high":9069,"low":8601,"close":8999,"volume":946088,"rsi_14":84.73,"sma_20":7610.5,"sma_60":5848.58,"sma_120":5717.25},{"date":"2025-01-08","open":8930,"high":9039,"low":8083,"close":8521,"volume":1619160,"rsi_14":68.23,"sma_20":7779.5,"sma_60":5905.08,"sma_120":5742.25},{"date":"2025-01-09","open":8551,"high":9508,"low":8372,"close":9418,"volume":3090515,"rsi_14":74.93,"sma_20":7986.5,"sma_60":5977.25,"sma_120":5775.33},{"date":"2025-01-10","open":9498,"high":9498,"low":8820,"close":8910,"volume":941542,"rsi_14":63.13,"sma_20":8133.0,"sma_60":6039.92,"sma_120":5803.5},{"date":"2025-01-13","open":8910,"high":9647,"low":8710,"close":8920,"volume":1271578,"rsi_14":62.93,"sma_20":8252.5,"sma_60":6101.08,"sma_120":5832.0},{"date":"2025-01-14","open":8930,"high":9059,"low":8262,"close":8461,"volume":1195405,"rsi_14":53.05,"sma_20":8320.5,"sma_60":6153.25,"sma_120":5857.75},{"date":"2025-01-15","open":8362,"high":8810,"low":8053,"close":8312,"volume":815762,"rsi_14":52.38,"sma_20":8377.0,"sma_60":6203.58,"sma_120":5881.83},{"date":"2025-01-16","open":8411,"high":8850,"low":8262,"close":8481,"volume":750059,"rsi_14":53.88,"sma_20":8425.5,"sma_60":6257.92,"sma_120":5907.92},{"date":"2025-01-17","open":8561,"high":8561,"low":8092,"close":8411,"volume":548970,"rsi_14":55.5,"sma_20":8462.5,"sma_60":6315.25,"sma_120":5933.92},{"date":"2025-01-20","open":8322,"high":8621,"low":8182,"close":8471,"volume":479838,"rsi_14":52.91,"sma_20":8490.0,"sma_60":6371.92,"sma_120":5961.25},{"date":"2025-01-21","open":8451,"high":8850,"low":8401,"close":8671,"volume":564569,"rsi_14":55.28,"sma_20":8526.0,"sma_60":6433.67,"sma_120":5990.25},{"date":"2025-01-22","open":8750,"high":9219,"low":8750,"close":8999,"volume":814846,"rsi_14":60.24,"sma_20":8565.0,"sma_60":6502.42,"sma_120":6021.92},{"date":"2025-01-23","open":8940,"high":9199,"low":8840,"close":9049,"volume":587391,"rsi_14":57.29,"sma_20":8611.5,"sma_60":6570.75,"sma_120":6054.33},{"date":"2025-01-24","open":9049,"high":9169,"low":8930,"close":9139,"volume":398441,"rsi_14":55.11,"sma_20":8660.5,"sma_60":6640.5,"sma_120":6086.58},{"date":"2025-01-31","open":8940,"high":8940,"low":7495,"close":7953,"volume":2371460,"rsi_14":38.76,"sma_20":8659.5,"sma_60":6690.0,"sma_120":6108.33},{"date":"2025-02-03","open":7754,"high":7863,"low":7126,"close":7315,"volume":1653938,"rsi_14":37.47,"sma_20":8612.5,"sma_60":6727.83,"sma_120":6125.33},{"date":"2025-02-04","open":7385,"high":8073,"low":7375,"close":7913,"volume":835491,"rsi_14":33.33,"sma_20":8595.5,"sma_60":6777.17,"sma_120":6147.83},{"date":"2025-02-05","open":8162,"high":8760,"low":7933,"close":8471,"volume":971614,"rsi_14":45.2,"sma_20":8612.0,"sma_60":6831.33,"sma_120":6173.92},{"date":"2025-02-06","open":8750,"high":8760,"low":8391,"close":8760,"volume":474201,"rsi_14":48.35,"sma_20":8626.0,"sma_60":6890.5,"sma_120":6203.83},{"date":"2025-02-07","open":8750,"high":9169,"low":8720,"close":8860,"volume":539377,"rsi_14":54.44,"sma_20":8631.0,"sma_60":6950.67,"sma_120":6242.08},{"date":"2025-02-10","open":8800,"high":10315,"low":8730,"close":9657,"volume":6201282,"rsi_14":63.11,"sma_20":8664.0,"sma_60":7026.5,"sma_120":6283.21},{"date":"2025-02-11","open":9657,"high":9856,"low":9358,"close":9518,"volume":1323491,"rsi_14":60.16,"sma_20":8714.0,"sma_60":7098.83,"sma_120":6321.12},{"date":"2025-02-12","open":9557,"high":9587,"low":9109,"close":9338,"volume":707323,"rsi_14":58.89,"sma_20":8710.0,"sma_60":7170.17,"sma_120":6354.71},{"date":"2025-02-13","open":9348,"high":11102,"low":9079,"close":10783,"volume":5972051,"rsi_14":67.52,"sma_20":8804.0,"sma_60":7270.67,"sma_120":6399.88},{"date":"2025-02-14","open":10953,"high":11760,"low":10604,"close":10963,"volume":4210099,"rsi_14":67.42,"sma_20":8906.5,"sma_60":7377.42,"sma_120":6445.04},{"date":"2025-02-17","open":10963,"high":10983,"low":10305,"close":10634,"volume":1612133,"rsi_14":62.42,"sma_20":9015.5,"sma_60":7477.42,"sma_120":6489.62},{"date":"2025-02-18","open":10813,"high":11571,"low":10285,"close":11441,"volume":2993913,"rsi_14":66.3,"sma_20":9172.5,"sma_60":7590.17,"sma_120":6540.12},{"date":"2025-02-19","open":11411,"high":11541,"low":10953,"close":11052,"volume":1021769,"rsi_14":62.53,"sma_20":9301.5,"sma_60":7695.5,"sma_120":6573.88},{"date":"2025-02-20","open":11052,"high":11132,"low":10544,"close":10793,"volume":884037,"rsi_14":71.17,"sma_20":9421.0,"sma_60":7795.33,"sma_120":6593.38},{"date":"2025-02-21","open":10893,"high":11710,"low":10843,"close":11262,"volume":2665227,"rsi_14":80.18,"sma_20":9561.0,"sma_60":7900.33,"sma_120":6619.21},{"date":"2025-02-24","open":11262,"high":11391,"low":10554,"close":10584,"volume":1414545,"rsi_14":70.18,"sma_20":9657.0,"sma_60":7995.58,"sma_120":6646.88},{"date":"2025-02-25","open":10464,"high":10763,"low":10235,"close":10644,"volume":879135,"rsi_14":67.75,"sma_20":9739.5,"sma_60":8093.75,"sma_120":6677.21},{"date":"2025-02-26","open":10803,"high":11212,"low":10504,"close":11092,"volume":1455083,"rsi_14":68.57,"sma_20":9842.0,"sma_60":8196.75,"sma_120":6713.88},{"date":"2025-02-27","open":11192,"high":11611,"low":10365,"close":10454,"volume":1236271,"rsi_14":61.7,"sma_20":9908.0,"sma_60":8289.83,"sma_120":6748.62},{"date":"2025-02-28","open":10056,"high":10285,"low":9577,"close":10066,"volume":1215167,"rsi_14":53.19,"sma_20":10014.0,"sma_60":8377.33,"sma_120":6782.79},{"date":"2025-03-04","open":9946,"high":10225,"low":9548,"close":10016,"volume":962403,"rsi_14":53.94,"sma_20":10149.5,"sma_60":8463.83,"sma_120":6817.79},{"date":"2025-03-05","open":10086,"high":10903,"low":10086,"close":10664,"volume":1486178,"rsi_14":59.77,"sma_20":10287.5,"sma_60":8563.25,"sma_120":6858.29},{"date":"2025-03-06","open":10843,"high":10853,"low":10106,"close":10165,"volume":702377,"rsi_14":44.71,"sma_20":10372.5,"sma_60":8656.58,"sma_120":6894.54},{"date":"2025-03-07","open":10036,"high":10604,"low":9886,"close":10116,"volume":828822,"rsi_14":42.58,"sma_20":10440.5,"sma_60":8747.0,"sma_120":6931.62},{"date":"2025-03-10","open":10185,"high":10435,"low":9916,"close":10235,"volume":605556},{"date":"2025-03-11","open":9847,"high":11601,"low":9737,"close":11232,"volume":5241549},{"date":"2025-03-12","open":11381,"high":12358,"low":11302,"close":12208,"volume":6148489},{"date":"2025-03-13","open":12258,"high":12876,"low":12139,"close":12597,"volume":2727424},{"date":"2025-03-14","open":12657,"high":12657,"low":11431,"close":12318,"volume":2093136},{"date":"2025-03-17","open":12318,"high":12488,"low":12069,"close":12248,"volume":967960},{"date":"2025-03-18","open":12248,"high":12398,"low":11760,"close":12298,"volume":1546311},{"date":"2025-03-19","open":12189,"high":12378,"low":11252,"close":11401,"volume":1985010},{"date":"2025-03-20","open":11630,"high":11880,"low":11471,"close":11581,"volume":844950},{"date":"2025-03-21","open":11451,"high":11680,"low":11282,"close":11391,"volume":650830},{"date":"2025-03-24","open":11431,"high":12208,"low":11431,"close":11531,"volume":3252270},{"date":"2025-03-25","open":11660,"high":11750,"low":10724,"close":11042,"volume":1851935},{"date":"2025-03-26","open":11102,"high":11481,"low":10684,"close":11361,"volume":1175296},{"date":"2025-03-27","open":11132,"high":11162,"low":10265,"close":10425,"volume":1817978},{"date":"2025-03-28","open":10425,"high":10664,"low":10096,"close":10175,"volume":871060},{"date":"2025-03-31","open":9876,"high":10265,"low":9866,"close":10106,"volume":735707},{"date":"2025-04-01","open":10165,"high":10444,"low":10165,"close":10375,"volume":536313},{"date":"2025-04-02","open":10514,"high":10654,"low":10086,"close":10195,"volume":463527},{"date":"2025-04-03","open":9876,"high":10265,"low":9866,"close":10076,"volume":290299},{"date":"2025-04-04","open":9966,"high":10195,"low":9059,"close":9328,"volume":1831044},{"date":"2025-04-07","open":8770,"high":8920,"low":8182,"close":8521,"volume":1706649},{"date":"2025-04-08","open":8890,"high":8950,"low":8391,"close":8581,"volume":734703},{"date":"2025-04-09","open":8322,"high":8621,"low":8122,"close":8411,"volume":602011},{"date":"2025-04-10","open":9169,"high":9298,"low":9029,"close":9149,"volume":752932},{"date":"2025-04-11","open":8969,"high":9378,"low":8910,"close":9378,"volume":443637},{"date":"2025-04-14","open":9617,"high":9667,"low":9219,"close":9358,"volume":435817},{"date":"2025-04-15","open":9368,"high":9368,"low":8989,"close":9149,"volume":551994},{"date":"2025-04-16","open":8969,"high":9229,"low":8830,"close":9059,"volume":686125},{"date":"2025-04-17","open":8920,"high":9438,"low":8920,"close":9408,"volume":517733},{"date":"2025-04-18","open":9498,"high":9916,"low":9328,"close":9677,"volume":702245},{"date":"2025-04-21","open":9767,"high":10245,"low":9727,"close":10036,"volume":767717},{"date":"2025-04-22","open":9866,"high":10155,"low":9837,"close":9926,"volume":752387},{"date":"2025-04-23","open":10325,"high":10903,"low":10056,"close":10145,"volume":1213706},{"date":"2025-04-24","open":10235,"high":10235,"low":9946,"close":10016,"volume":549344},{"date":"2025-04-25","open":10026,"high":10285,"low":9767,"close":10046,"volume":616185},{"date":"2025-04-28","open":10066,"high":10165,"low":9916,"close":9916,"volume":372301},{"date":"2025-04-29","open":9916,"high":10494,"low":9916,"close":10335,"volume":667385},{"date":"2025-04-30","open":10444,"high":10863,"low":10235,"close":10514,"volume":953973},{"date":"2025-05-02","open":10813,"high":11690,"low":10793,"close":11561,"volume":2959746},{"date":"2025-05-07","open":11710,"high":11760,"low":11023,"close":11082,"volume":891896},{"date":"2025-05-08","open":11232,"high":11740,"low":10534,"close":10574,"volume":2047572},{"date":"2025-05-09","open":10763,"high":10963,"low":10484,"close":10793,"volume":773022},{"date":"2025-05-12","open":10963,"high":11262,"low":10763,"close":10933,"volume":856007},{"date":"2025-05-13","open":11202,"high":11989,"low":11122,"close":11381,"volume":2330558},{"date":"2025-05-14","open":11630,"high":11740,"low":11441,"close":11601,"volume":845866},{"date":"2025-05-15","open":11591,"high":11591,"low":11262,"close":11321,"volume":757890},{"date":"2025-05-16","open":11272,"high":11381,"low":11062,"close":11162,"volume":430736},{"date":"2025-05-19","open":10953,"high":10953,"low":10644,"close":10763,"volume":355778},{"date":"2025-05-20","open":10883,"high":11032,"low":10724,"close":10753,"volume":263292},{"date":"2025-05-21","open":10963,"high":11431,"low":10843,"close":11331,"volume":609121},{"date":"2025-05-22","open":11202,"high":11521,"low":10893,"close":10893,"volume":605657},{"date":"2025-05-23","open":11162,"high":12258,"low":10923,"close":11949,"volume":2906758},{"date":"2025-05-26","open":12448,"high":12517,"low":11909,"close":12179,"volume":1060302},{"date":"2025-05-27","open":12109,"high":12298,"low":11979,"close":12189,"volume":578769},{"date":"2025-05-28","open":12557,"high":13355,"low":12099,"close":12208,"volume":1895908},{"date":"2025-05-29","open":12428,"high":12747,"low":11999,"close":12109,"volume":736164},{"date":"2025-05-30","open":12019,"high":12228,"low":11670,"close":11700,"volume":600038},{"date":"2025-06-02","open":11760,"high":12069,"low":11551,"close":11790,"volume":513939},{"date":"2025-06-04","open":11999,"high":12248,"low":11860,"close":11919,"volume":407647},{"date":"2025-06-05","open":11919,"high":12029,"low":11740,"close":11900,"volume":342252},{"date":"2025-06-09","open":12019,"high":12089,"low":11760,"close":11999,"volume":454403},{"date":"2025-06-10","open":12049,"high":12059,"low":11162,"close":11212,"volume":1019124},{"date":"2025-06-11","open":11212,"high":11670,"low":11182,"close":11581,"volume":462891},{"date":"2025-06-12","open":11531,"high":11551,"low":11312,"close":11481,"volume":353709},{"date":"2025-06-13","open":11481,"high":11491,"low":10753,"close":11082,"volume":973765},{"date":"2025-06-16","open":11132,"high":11421,"low":10614,"close":11292,"volume":463592},{"date":"2025-06-17","open":11411,"high":11411,"low":10863,"close":11072,"volume":440107},{"date":"2025-06-18","open":10963,"high":11092,"low":10773,"close":10813,"volume":364863},{"date":"2025-06-19","open":10963,"high":11321,"low":10594,"close":11102,"volume":686594},{"date":"2025-06-20","open":11162,"high":11162,"low":10743,"close":10783,"volume":489419},{"date":"2025-06-23","open":10564,"high":10913,"low":10325,"close":10793,"volume":712655},{"date":"2025-06-24","open":11003,"high":11132,"low":10614,"close":10733,"volume":811740},{"date":"2025-06-25","open":11172,"high":13404,"low":11092,"close":12806,"volume":7430137},{"date":"2025-06-26","open":12557,"high":13982,"low":12418,"close":13903,"volume":8045059},{"date":"2025-06-27","open":13634,"high":14152,"low":12936,"close":13345,"volume":2717033},{"date":"2025-06-30","open":13454,"high":13614,"low":13195,"close":13235,"volume":863353},{"date":"2025-07-01","open":13305,"high":13634,"low":13006,"close":13145,"volume":1133254},{"date":"2025-07-02","open":13225,"high":13255,"low":12039,"close":12189,"volume":1812219},{"date":"2025-07-03","open":13913,"high":14052,"low":11232,"close":11541,"volume":5796403},{"date":"2025-07-04","open":11551,"high":11790,"low":10983,"close":11013,"volume":1593065},{"date":"2025-07-07","open":11013,"high":11262,"low":10664,"close":10943,"volume":943147},{"date":"2025-07-08","open":10793,"high":12159,"low":10743,"close":11989,"volume":1897739},{"date":"2025-07-09","open":12358,"high":12418,"low":11969,"close":12278,"volume":864955},{"date":"2025-07-10","open":12657,"high":13085,"low":12338,"close":12876,"volume":2106131},{"date":"2025-07-11","open":12796,"high":13056,"low":11969,"close":12099,"volume":1694147},{"date":"2025-07-14","open":12139,"high":13584,"low":12139,"close":12976,"volume":2669888},{"date":"2025-07-15","open":13544,"high":13544,"low":12996,"close":13375,"volume":1327241},{"date":"2025-07-16","open":13524,"high":13634,"low":13175,"close":13365,"volume":783722},{"date":"2025-07-17","open":13394,"high":13464,"low":12966,"close":13454,"volume":736166},{"date":"2025-07-18","open":13494,"high":13574,"low":13076,"close":13225,"volume":561689},{"date":"2025-07-21","open":13205,"high":13225,"low":12816,"close":12896,"volume":566498},{"date":"2025-07-22","open":12916,"high":13125,"low":12557,"close":12816,"volume":557789},{"date":"2025-07-23","open":12816,"high":12816,"low":12488,"close":12727,"volume":412792},{"date":"2025-07-24","open":13006,"high":13175,"low":12617,"close":12637,"volume":612574},{"date":"2025-07-25","open":12637,"high":12707,"low":12288,"close":12438,"volume":379816},{"date":"2025-07-28","open":12657,"high":12737,"low":12049,"close":12109,"volume":468017},{"date":"2025-07-29","open":12079,"high":12308,"low":11860,"close":12228,"volume":395946},{"date":"2025-07-30","open":12149,"high":12388,"low":12019,"close":12059,"volume":328304},{"date":"2025-07-31","open":12129,"high":13026,"low":12049,"close":12816,"volume":1030790},{"date":"2025-08-01","open":12587,"high":12587,"low":11959,"close":12069,"volume":705863},{"date":"2025-08-04","open":12059,"high":12288,"low":11820,"close":12278,"volume":374381},{"date":"2025-08-05","open":12757,"high":13703,"low":12667,"close":13384,"volume":2432197},{"date":"2025-08-06","open":13195,"high":13315,"low":12976,"close":13135,"volume":514187},{"date":"2025-08-07","open":13305,"high":13325,"low":12996,"close":13185,"volume":341110},{"date":"2025-08-08","open":13355,"high":13355,"low":13046,"close":13125,"volume":462318},{"date":"2025-08-11","open":13135,"high":13155,"low":12727,"close":12826,"volume":505012},{"date":"2025-08-12","open":12667,"high":12767,"low":12159,"close":12179,"volume":747081},{"date":"2025-08-13","open":12448,"high":12517,"low":11431,"close":11780,"volume":2161860},{"date":"2025-08-14","open":11800,"high":11870,"low":11481,"close":11630,"volume":651955},{"date":"2025-08-18","open":11660,"high":11760,"low":11551,"close":11670,"volume":408613},{"date":"2025-08-19","open":11670,"high":11680,"low":11212,"close":11242,"volume":752387},{"date":"2025-08-20","open":10913,"high":11042,"low":10375,"close":10733,"volume":1312656},{"date":"2025-08-21","open":10743,"high":11162,"low":10614,"close":10743,"volume":708736},{"date":"2025-08-22","open":10743,"high":11023,"low":10654,"close":10803,"volume":490360},{"date":"2025-08-25","open":10953,"high":11162,"low":10773,"close":10803,"volume":625898},{"date":"2025-08-26","open":10803,"high":11880,"low":10544,"close":10983,"volume":2888576},{"date":"2025-08-27","open":10983,"high":10983,"low":10524,"close":10664,"volume":909143},{"date":"2025-08-28","open":10624,"high":11032,"low":10524,"close":10853,"volume":737142},{"date":"2025-08-29","open":10743,"high":11611,"low":10733,"close":11102,"volume":2041802},{"date":"2025-09-01","open":11032,"high":11032,"low":10365,"close":10425,"volume":1049306},{"date":"2025-09-02","open":10474,"high":10664,"low":10345,"close":10514,"volume":534244},{"date":"2025-09-03","open":10504,"high":10564,"low":10365,"close":10504,"volume":538501},{"date":"2025-09-04","open":10564,"high":10753,"low":10514,"close":10664,"volume":575460},{"date":"2025-09-05","open":10714,"high":11451,"low":10714,"close":11312,"volume":2567240},{"date":"2025-09-08","open":11371,"high":11680,"low":11182,"close":11341,"volume":1453647},{"date":"2025-09-09","open":11371,"high":11461,"low":11142,"close":11401,"volume":734636},{"date":"2025-09-10","open":11411,"high":12159,"low":11411,"close":11989,"volume":2485217},{"date":"2025-09-11","open":12109,"high":12119,"low":11720,"close":11800,"volume":1285159},{"date":"2025-09-12","open":11900,"high":11949,"low":11670,"close":11710,"volume":803802},{"date":"2025-09-15","open":11770,"high":14670,"low":11770,"close":14331,"volume":20083364},{"date":"2025-09-16","open":14331,"high":14341,"low":12697,"close":12956,"volume":8040020},{"date":"2025-09-17","open":12966,"high":13076,"low":12488,"close":12557,"volume":2224369},{"date":"2025-09-18","open":12828,"high":13093,"low":12594,"close":12727,"volume":1959100},{"date":"2025-09-19","open":12530,"high":12850,"low":12320,"close":12450,"volume":1511935},{"date":"2025-09-22","open":12418,"high":12717,"low":12179,"close":12537,"volume":1377325},{"date":"2025-09-23","open":12547,"high":12856,"low":12458,"close":12607,"volume":1925539},{"date":"2025-09-24","open":12607,"high":12607,"low":12069,"close":12139,"volume":1217278},{"date":"2025-09-25","open":12129,"high":12478,"low":12069,"close":12268,"volume":819938},{"date":"2025-09-26","open":12248,"high":12248,"low":11790,"close":11909,"volume":939288},{"date":"2025-09-29","open":11909,"high":12059,"low":11810,"close":11919,"volume":433637},{"date":"2025-09-30","open":11919,"high":12109,"low":11611,"close":11840,"volume":816702},{"date":"2025-10-01","open":11860,"high":12099,"low":11850,"close":11890,"volume":507033},{"date":"2025-10-02","open":12138,"high":12718,"low":11739,"close":12238,"volume":2262826},{"date":"2025-10-10","open":12388,"high":12567,"low":12169,"close":12567,"volume":1133534},{"date":"2025-10-13","open":12208,"high":12488,"low":12129,"close":12428,"volume":707810},{"date":"2025-10-14","open":12438,"high":12876,"low":12069,"close":12298,"volume":1805972},{"date":"2025-10-15","open":12358,"high":12717,"low":12358,"close":12657,"volume":908741},{"date":"2025-10-16","open":12687,"high":12806,"low":12348,"close":12378,"volume":978167},{"date":"2025-10-17","open":12408,"high":13444,"low":12208,"close":13085,"volume":5465321},{"date":"2025-10-20","open":13484,"high":13494,"low":12617,"close":12986,"volume":3179490},{"date":"2025-10-21","open":13105,"high":15089,"low":13056,"close":13424,"volume":13687072},{"date":"2025-10-22","open":13464,"high":13564,"low":12956,"close":13355,"volume":2142337},{"date":"2025-10-23","open":13285,"high":14451,"low":13085,"close":14142,"volume":7612150},{"date":"2025-10-24","open":14471,"high":15198,"low":14162,"close":14780,"volume":8307921},{"date":"2025-10-27","open":14999,"high":16773,"low":14869,"close":16604,"volume":13907012},{"date":"2025-10-28","open":16673,"high":16693,"low":15946,"close":16344,"volume":3872530},{"date":"2025-10-29","open":16604,"high":18726,"low":16594,"close":18497,"volume":14634027},{"date":"2025-10-30","open":18308,"high":18507,"low":16912,"close":17192,"volume":4391549},{"date":"2025-10-31","open":17092,"high":17341,"low":16574,"close":16912,"volume":2928074},{"date":"2025-11-03","open":16972,"high":18328,"low":16972,"close":18138,"volume":4717155,"rsi_14":78.01,"sma_20":14234.5,"sma_60":12653.0,"sma_120":12313.0},{"date":"2025-11-04","open":17989,"high":18627,"low":17869,"close":18228,"volume":2772558,"rsi_14":77.43,"sma_20":14555.0,"sma_60":12752.5,"sma_120":12377.0},{"date":"2025-11-05","open":17919,"high":18188,"low":17022,"close":18039,"volume":3316627,"rsi_14":78.12,"sma_20":14863.5,"sma_60":12830.33,"sma_120":12437.58},{"date":"2025-11-06","open":18537,"high":19105,"low":17281,"close":18138,"volume":5023175,"rsi_14":76.71,"sma_20":15161.0,"sma_60":12914.0,"sma_120":12497.83},{"date":"2025-11-07","open":17680,"high":17979,"low":16893,"close":17241,"volume":2505349,"rsi_14":70.75,"sma_20":15395.5,"sma_60":12981.83,"sma_120":12546.83},{"date":"2025-11-10","open":17331,"high":18148,"low":17122,"close":17979,"volume":1962939,"rsi_14":71.58,"sma_20":15674.0,"sma_60":13063.0,"sma_120":12600.17},{"date":"2025-11-11","open":18746,"high":19583,"low":18188,"close":18657,"volume":7112225,"rsi_14":73.75,"sma_20":15993.0,"sma_60":13160.5,"sma_120":12661.5},{"date":"2025-11-12","open":18836,"high":18975,"low":17799,"close":18208,"volume":2734315,"rsi_14":68.78,"sma_20":16271.5,"sma_60":13261.33,"sma_120":12720.42},{"date":"2025-11-13","open":17959,"high":19225,"low":17690,"close":17849,"volume":4115175,"rsi_14":64.56,"sma_20":16546.0,"sma_60":13362.83,"sma_120":12779.67},{"date":"2025-11-14","open":17351,"high":18079,"low":17291,"close":17411,"volume":1662832,"rsi_14":54.41,"sma_20":16763.0,"sma_60":13459.5,"sma_120":12835.33},{"date":"2025-11-17","open":17740,"high":20729,"low":17740,"close":19205,"volume":18182916,"rsi_14":63.37,"sma_20":17075.0,"sma_60":13585.5,"sma_120":12901.17},{"date":"2025-11-18","open":19085,"high":19454,"low":18298,"close":18657,"volume":3720920,"rsi_14":50.88,"sma_20":17337.5,"sma_60":13709.5,"sma_120":12966.08},{"date":"2025-11-19","open":18676,"high":18846,"low":16613,"close":17241,"volume":6172617,"rsi_14":50.27,"sma_20":17532.5,"sma_60":13818.33,"sma_120":13010.33},{"date":"2025-11-20","open":17839,"high":19025,"low":17829,"close":18467,"volume":6640807,"rsi_14":57.66,"sma_20":17749.5,"sma_60":13947.5,"sma_120":13062.92},{"date":"2025-11-21","open":17311,"high":17720,"low":16394,"close":16394,"volume":4501873,"rsi_14":42.07,"sma_20":17830.5,"sma_60":14041.0,"sma_120":13098.08},{"date":"2025-11-24","open":16733,"high":16992,"low":16155,"close":16245,"volume":1868163,"rsi_14":41.03,"sma_20":17812.5,"sma_60":14132.0,"sma_120":13131.83},{"date":"2025-11-25","open":16903,"high":17351,"low":15657,"close":15986,"volume":3680270,"rsi_14":40.77,"sma_20":17794.5,"sma_60":14215.67,"sma_120":13164.25},{"date":"2025-11-26","open":16085,"high":16534,"low":15637,"close":16344,"volume":2138169,"rsi_14":42.12,"sma_20":17686.5,"sma_60":14310.67,"sma_120":13203.08},{"date":"2025-11-27","open":16733,"high":17231,"low":16524,"close":16783,"volume":2496651,"rsi_14":47.9,"sma_20":17666.0,"sma_60":14409.83,"sma_120":13244.83},{"date":"2025-11-28","open":16922,"high":17122,"low":16444,"close":17052,"volume":1723520,"rsi_14":45.57,"sma_20":17673.0,"sma_60":14509.33,"sma_120":13287.75},{"date":"2025-12-01","open":17192,"high":17211,"low":16115,"close":16245,"volume":2175259,"rsi_14":38.61,"sma_20":17578.0,"sma_60":14606.67,"sma_120":13324.08},{"date":"2025-12-02","open":16245,"high":16613,"low":16245,"close":16404,"volume":1257388,"rsi_14":41.24,"sma_20":17486.5,"sma_60":14705.17,"sma_120":13360.92},{"date":"2025-12-03","open":16494,"high":17441,"low":16494,"close":17192,"volume":2995892,"rsi_14":46.93,"sma_20":17444.0,"sma_60":14817.0,"sma_120":13410.92},{"date":"2025-12-04","open":17341,"high":17361,"low":16793,"close":17002,"volume":1613317,"rsi_14":48.05,"sma_20":17387.0,"sma_60":14923.0,"sma_120":13456.25},{"date":"2025-12-05","open":17042,"high":17231,"low":16693,"close":17132,"volume":1285651,"rsi_14":38.24,"sma_20":17381.5,"sma_60":15020.33,"sma_120":13503.5},{"date":"2025-12-08","open":17112,"high":17112,"low":16344,"close":16484,"volume":1580502,"rsi_14":37.81,"sma_20":17306.5,"sma_60":15106.33,"sma_120":13548.67},{"date":"2025-12-09","open":16604,"high":17341,"low":16584,"close":16733,"volume":1781699,"rsi_14":46.72,"sma_20":17210.0,"sma_60":15195.5,"sma_120":13594.17},{"date":"2025-12-10","open":16733,"high":16773,"low":16364,"close":16623,"volume":968818,"rsi_14":36.09,"sma_20":17130.5,"sma_60":15273.0,"sma_120":13640.58},{"date":"2025-12-11","open":16623,"high":16783,"low":16424,"close":16504,"volume":889386,"rsi_14":51.17,"sma_20":17063.0,"sma_60":15351.67,"sma_120":13688.17},{"date":"2025-12-12","open":16524,"high":16743,"low":16105,"close":16215,"volume":1073055,"rsi_14":49.69,"sma_20":17003.0,"sma_60":15427.0,"sma_120":13730.92},{"date":"2025-12-15","open":15856,"high":16324,"low":15587,"close":16125,"volume":1064596,"rsi_14":51.5,"sma_20":16848.5,"sma_60":15457.0,"sma_120":13775.58},{"date":"2025-12-16","open":16195,"high":16195,"low":15776,"close":15786,"volume":956881,"rsi_14":43.97,"sma_20":16704.5,"sma_60":15504.33,"sma_120":13817.33},{"date":"2025-12-17","open":15916,"high":16085,"low":15587,"close":15776,"volume":1021946,"rsi_14":38.0,"sma_20":16631.0,"sma_60":15558.17,"sma_120":13859.5},{"date":"2025-12-18","open":15587,"high":15707,"low":15148,"close":15268,"volume":1072127,"rsi_14":29.89,"sma_20":16470.5,"sma_60":15605.0,"sma_120":13880.08},{"date":"2025-12-19","open":15547,"high":15547,"low":14551,"close":14949,"volume":1446041,"rsi_14":33.59,"sma_20":16398.0,"sma_60":15647.5,"sma_120":13888.83},{"date":"2025-12-22","open":15238,"high":15577,"low":14949,"close":15119,"volume":909929,"rsi_14":33.75,"sma_20":16341.5,"sma_60":15690.67,"sma_120":13903.67},{"date":"2025-12-23","open":15139,"high":15148,"low":14740,"close":14810,"volume":829601,"rsi_14":15.76,"sma_20":16282.5,"sma_60":15727.5,"sma_120":13916.83},{"date":"2025-12-24","open":15049,"high":15637,"low":14750,"close":14810,"volume":1143803,"rsi_14":16.67,"sma_20":16205.5,"sma_60":15772.17,"sma_120":13930.75},{"date":"2025-12-26","open":14879,"high":14889,"low":14451,"close":14700,"volume":742476,"rsi_14":12.8,"sma_20":16101.0,"sma_60":15812.83,"sma_120":13951.75},{"date":"2025-12-29","open":14800,"high":15160,"low":14700,"close":14780,"volume":1054351,"rsi_14":16.92,"sma_20":15984.5,"sma_60":15860.0,"sma_120":13978.42},{"date":"2025-12-30","open":14790,"high":14860,"low":14390,"close":14530,"volume":627284,"rsi_14":7.52,"sma_20":15896.0,"sma_60":15902.83,"sma_120":14007.42},{"date":"2026-01-02","open":14650,"high":14830,"low":14370,"close":14420,"volume":514078,"rsi_14":7.52,"sma_20":15794.0,"sma_60":15945.17,"sma_120":14036.08},{"date":"2026-01-05","open":14810,"high":15050,"low":14630,"close":14710,"volume":993734,"rsi_14":17.31,"sma_20":15667.0,"sma_60":15991.5,"sma_120":14058.42},{"date":"2026-01-06","open":14870,"high":14870,"low":14200,"close":14310,"volume":803038,"rsi_14":16.67,"sma_20":15529.5,"sma_60":16025.83,"sma_120":14075.0},{"date":"2026-01-07","open":14450,"high":14450,"low":13880,"close":14000,"volume":716956,"rsi_14":15.51,"sma_20":15370.0,"sma_60":16049.0,"sma_120":14084.0},{"date":"2026-01-08","open":14330,"high":14520,"low":14050,"close":14080,"volume":589056,"rsi_14":19.66,"sma_20":15247.0,"sma_60":16075.83,"sma_120":14100.17},{"date":"2026-01-09","open":14070,"high":14110,"low":13690,"close":13800,"volume":632793,"rsi_14":17.98,"sma_20":15097.5,"sma_60":16100.17,"sma_120":14106.67},{"date":"2026-01-12","open":13820,"high":14110,"low":13600,"close":13790,"volume":612657,"rsi_14":21.35,"sma_20":14953.0,"sma_60":16118.33,"sma_120":14109.75},{"date":"2026-01-13","open":13810,"high":13830,"low":13410,"close":13700,"volume":619842,"rsi_14":23.36,"sma_20":14810.0,"sma_60":16139.67,"sma_120":14112.17},{"date":"2026-01-14","open":13780,"high":13920,"low":13570,"close":13640,"volume":604881,"rsi_14":17.17,"sma_20":14678.5,"sma_60":16148.17,"sma_120":14113.33},{"date":"2026-01-15","open":13520,"high":13560,"low":13210,"close":13480,"volume":811646,"rsi_14":18.35,"sma_20":14543.5,"sma_60":16155.67,"sma_120":14115.08},{"date":"2026-01-16","open":13350,"high":13380,"low":12990,"close":13200,"volume":1064128,"rsi_14":64.97,"sma_20":10656.0,"sma_60":8891.83,"sma_120":6994.46},{"date":"2026-01-19","open":13110,"high":13240,"low":12840,"close":13000,"volume":820608,"rsi_14":15.69,"sma_20":14270.0,"sma_60":16144.5,"sma_120":14118.42},{"date":"2026-01-20","open":13120,"high":13320,"low":12790,"close":13130,"volume":768939,"rsi_14":18.87,"sma_20":14160.5,"sma_60":16126.83,"sma_120":14121.42},{"date":"2026-01-21","open":12820,"high":12850,"low":12290,"close":12540,"volume":928804,"rsi_14":16.72,"sma_20":14037.5,"sma_60":16088.67,"sma_120":14120.25},{"date":"2026-01-22","open":13220,"high":13430,"low":13110,"close":13210,"volume":1264009,"rsi_14":32.96,"sma_20":13939.5,"sma_60":16031.17,"sma_120":14126.33},{"date":"2026-01-23","open":13710,"high":13880,"low":13450,"close":13750,"volume":944490,"rsi_14":37.37,"sma_20":13884.0,"sma_60":15987.0,"sma_120":14139.67},{"date":"2026-01-26","open":13900,"high":14000,"low":13620,"close":13840,"volume":721065,"rsi_14":43.27,"sma_20":13833.0,"sma_60":15908.33,"sma_120":14152.75},{"date":"2026-01-27","open":13770,"high":13890,"low":13610,"close":13800,"volume":583989,"rsi_14":46.89,"sma_20":13785.5,"sma_60":15850.83,"sma_120":14166.92},{"date":"2026-01-28","open":14340,"high":14630,"low":14100,"close":14220,"volume":1009927,"rsi_14":51.97,"sma_20":13757.5,"sma_60":15805.0,"sma_120":14178.25},{"date":"2026-01-29","open":14550,"high":14870,"low":13920,"close":14480,"volume":1255456,"rsi_14":59.6,"sma_20":13755.0,"sma_60":15743.0,"sma_120":14198.0},{"date":"2026-01-30","open":14300,"high":14420,"low":13930,"close":14090,"volume":795572,"rsi_14":53.83,"sma_20":13738.5,"sma_60":15673.0,"sma_120":14212.75},{"date":"2026-02-02","open":13660,"high":14020,"low":13290,"close":13460,"volume":677199,"rsi_14":47.31,"sma_20":13676.0,"sma_60":15595.67,"sma_120":14213.0},{"date":"2026-02-03","open":13750,"high":14330,"low":13710,"close":14330,"volume":645624,"rsi_14":56.55,"sma_20":13677.0,"sma_60":15531.17,"sma_120":14222.58},{"date":"2026-02-04","open":14190,"high":14330,"low":14000,"close":14310,"volume":477853,"rsi_14":66.17,"sma_20":10887.0,"sma_60":9053.83,"sma_120":7068.62},{"date":"2026-02-05","open":14120,"high":14200,"low":13650,"close":13790,"volume":592410,"rsi_14":65.2,"sma_20":11099.0,"sma_60":9197.5,"sma_120":7139.88},{"date":"2026-02-06","open":13200,"high":13530,"low":12920,"close":13390,"volume":494334,"rsi_14":64.19,"sma_20":11300.0,"sma_60":9332.17,"sma_120":7209.21},{"date":"2026-02-09","open":13860,"high":14860,"low":13860,"close":14710,"volume":1565195,"rsi_14":67.27,"sma_20":11494.5,"sma_60":9477.17,"sma_120":7288.71},{"date":"2026-02-10","open":15110,"high":15120,"low":14570,"close":14810,"volume":1019510,"rsi_14":72.55,"sma_20":11685.0,"sma_60":9614.67,"sma_120":7368.79},{"date":"2026-02-11","open":14810,"high":14910,"low":14600,"close":14630,"volume":610433,"rsi_14":70.99,"sma_20":11883.0,"sma_60":9739.67,"sma_120":7446.96},{"date":"2026-02-12","open":14780,"high":17800,"low":14470,"close":16990,"volume":12117216,"rsi_14":75.88,"sma_20":12158.5,"sma_60":9902.67,"sma_120":7544.54},{"date":"2026-02-13","open":18010,"high":18260,"low":16350,"close":16350,"volume":4834156,"rsi_14":75.88,"sma_20":12421.5,"sma_60":10049.5,"sma_120":7636.62},{"date":"2026-02-19","open":17060,"high":17930,"low":16960,"close":17250,"volume":3525761,"rsi_14":80.22,"sma_20":12742.5,"sma_60":10208.67,"sma_120":7735.12},{"date":"2026-02-20","open":17050,"high":17120,"low":16780,"close":17120,"volume":1028560,"rsi_14":79.68,"sma_20":13033.5,"sma_60":10361.5,"sma_120":7831.79},{"date":"2026-02-23","open":17270,"high":19400,"low":16940,"close":18850,"volume":7221016,"rsi_14":81.37,"sma_20":13445.0,"sma_60":10542.67,"sma_120":7943.62},{"date":"2026-02-24","open":18500,"high":18690,"low":17760,"close":18140,"volume":2068747,"rsi_14":80.08,"sma_20":13818.0,"sma_60":10707.5,"sma_120":8049.29},{"date":"2026-02-25","open":18120,"high":18260,"low":17630,"close":17700,"volume":1556883,"rsi_14":70.54,"sma_20":15313.0,"sma_60":15159.83,"sma_120":14687.75},{"date":"2026-02-26","open":17710,"high":17710,"low":16920,"close":17230,"volume":1496295,"rsi_14":68.3,"sma_20":14483.5,"sma_60":11017.33,"sma_120":8249.62},{"date":"2026-02-27","open":16830,"high":17100,"low":16170,"close":16240,"volume":1347281,"rsi_14":58.86,"sma_20":15604.5,"sma_60":15163.67,"sma_120":14786.75},{"date":"2026-03-03","open":15670,"high":16130,"low":14900,"close":15000,"volume":1272685,"rsi_14":55.21,"sma_20":15643.5,"sma_60":15128.5,"sma_120":14818.92},{"date":"2026-03-04","open":14070,"high":14580,"low":12500,"close":12640,"volume":1542358,"rsi_14":47.24,"sma_20":15551.5,"sma_60":15067.5,"sma_120":14837.08},{"date":"2026-03-05","open":13750,"high":14610,"low":13520,"close":14240,"volume":998549,"rsi_14":48.3,"sma_20":15559.0,"sma_60":15030.5,"sma_120":14867.83},{"date":"2026-03-06","open":14020,"high":14630,"low":13660,"close":14500,"volume":736076,"rsi_14":48.89,"sma_20":15611.0,"sma_60":14984.67,"sma_120":14900.83},{"date":"2026-03-09","open":13450,"high":13750,"low":12880,"close":13430,"volume":672130,"rsi_14":45.97,"sma_20":15566.0,"sma_60":14924.17,"sma_120":14923.58},{"date":"2026-03-10","open":14200,"high":14990,"low":13950,"close":14820,"volume":1131670,"rsi_14":42.21,"sma_20":15591.5,"sma_60":14884.67,"sma_120":14952.5},{"date":"2026-03-11","open":16210,"high":16450,"low":15720,"close":15940,"volume":1837274,"rsi_14":48.58,"sma_20":15699.0,"sma_60":14874.67,"sma_120":14990.5},{"date":"2026-03-12","open":15710,"high":16420,"low":15640,"close":15820,"volume":635925,"rsi_14":44.75,"sma_20":15820.5,"sma_60":14858.5,"sma_120":15027.0},{"date":"2026-03-13","open":15150,"high":16530,"low":15130,"close":16420,"volume":1040007,"rsi_14":47.52,"sma_20":15906.0,"sma_60":14854.17,"sma_120":15063.58},{"date":"2026-03-16","open":16550,"high":16550,"low":15750,"close":16130,"volume":679354,"rsi_14":39.26,"sma_20":15972.0,"sma_60":12187.83,"sma_120":9144.46},{"date":"2026-03-17","open":16500,"high":16610,"low":16100,"close":16100,"volume":520274,"rsi_14":41.49,"sma_20":16045.5,"sma_60":12314.67,"sma_120":9233.96},{"date":"2026-03-18","open":16300,"high":16950,"low":16300,"close":16680,"volume":1181041,"rsi_14":45.79,"sma_20":16030.0,"sma_60":12453.67,"sma_120":9328.62},{"date":"2026-03-19","open":16110,"high":16280,"low":15830,"close":15930,"volume":643348,"rsi_14":44.76,"sma_20":16009.0,"sma_60":12577.33,"sma_120":9417.62},{"date":"2026-03-20","open":16170,"high":16440,"low":16000,"close":16150,"volume":463196,"rsi_14":49.61,"sma_20":15954.0,"sma_60":12705.83,"sma_120":9510.54},{"date":"2026-03-23","open":15560,"high":15670,"low":15240,"close":15250,"volume":459856,"rsi_14":51.11,"sma_20":15860.5,"sma_60":12818.33,"sma_120":9595.12},{"date":"2026-03-24","open":15900,"high":16380,"low":15130,"close":15900,"volume":861815,"rsi_14":67.01,"sma_20":15713.0,"sma_60":12938.33,"sma_120":9686.0},{"date":"2026-03-25","open":16060,"high":16780,"low":15980,"close":16620,"volume":824604,"rsi_14":63.68,"sma_20":15637.0,"sma_60":13064.83,"sma_120":9783.62},{"date":"2026-03-26","open":16770,"high":17090,"low":16300,"close":16370,"volume":1040515,"rsi_14":60.76,"sma_20":15570.5,"sma_60":13186.33,"sma_120":9878.54},{"date":"2026-03-27","open":16060,"high":17020,"low":15800,"close":16920,"volume":874404,"rsi_14":71.36,"sma_20":15555.0,"sma_60":13315.5,"sma_120":9978.0},{"date":"2026-03-30","open":16100,"high":16190,"low":15470,"close":15680,"volume":846334,"rsi_14":55.36,"sma_20":15527.0,"sma_60":13443.83,"sma_120":10066.92},{"date":"2026-03-31","open":15430,"high":15430,"low":14460,"close":14590,"volume":624583,"rsi_14":41.55,"sma_20":15506.5,"sma_60":13564.67,"sma_120":10146.25},{"date":"2026-04-01","open":15262,"high":16070,"low":15183,"close":16020,"volume":686758,"rsi_14":51.34,"sma_20":15678.0,"sma_60":13700.17,"sma_120":10238.67},{"date":"2026-04-02","open":16170,"high":16260,"low":14640,"close":14910,"volume":725670,"rsi_14":42.38,"sma_20":15711.5,"sma_60":13807.0,"sma_120":10319.17},{"date":"2026-04-03","open":15300,"high":15430,"low":14920,"close":14940,"volume":416630,"rsi_14":43.83,"sma_20":15733.5,"sma_60":13909.5,"sma_120":10400.0},{"date":"2026-04-06","open":15020,"high":15110,"low":14550,"close":14700,"volume":338446,"rsi_14":42.9,"sma_20":15797.0,"sma_60":14006.33,"sma_120":10478.5},{"date":"2026-04-07","open":15040,"high":15140,"low":14420,"close":14560,"volume":285936,"rsi_14":38.75,"sma_20":15784.0,"sma_60":14087.5,"sma_120":10557.0},{"date":"2026-04-08","open":15280,"high":16540,"low":15230,"close":16350,"volume":1065480,"rsi_14":52.01,"sma_20":15804.5,"sma_60":14200.83,"sma_120":10649.83},{"date":"2026-04-09","open":16000,"high":17440,"low":15980,"close":17040,"volume":1925714,"rsi_14":54.07,"sma_20":15865.5,"sma_60":14328.67,"sma_120":10749.42},{"date":"2026-04-10","open":17090,"high":17210,"low":16360,"close":16740,"volume":829966,"rsi_14":57.21,"sma_20":15881.5,"sma_60":14427.33,"sma_120":10849.0},{"date":"2026-04-13","open":16260,"high":16940,"low":16190,"close":16840,"volume":468020,"rsi_14":54.81,"sma_20":15917.0,"sma_60":14524.67,"sma_120":10951.04},{"date":"2026-04-14","open":17260,"high":17940,"low":17260,"close":17730,"volume":1475755,"rsi_14":55.58,"sma_20":15998.5,"sma_60":14642.33,"sma_120":11059.88},{"date":"2026-04-15","open":17880,"high":18130,"low":17480,"close":17900,"volume":1094544,"rsi_14":57.75,"sma_20":16059.5,"sma_60":14749.33,"sma_120":11169.75},{"date":"2026-04-16","open":18040,"high":19760,"low":18000,"close":19380,"volume":3585006,"rsi_14":61.39,"sma_20":16232.0,"sma_60":14887.5,"sma_120":11291.5},{"date":"2026-04-17","open":19370,"high":19370,"low":18440,"close":18690,"volume":1164514,"rsi_14":64.68,"sma_20":16359.0,"sma_60":15018.5,"sma_120":11406.92},{"date":"2026-04-20","open":18620,"high":19490,"low":18570,"close":19190,"volume":1162996,"rsi_14":73.81,"sma_20":16556.0,"sma_60":15150.0,"sma_120":11525.17},{"date":"2026-04-21","open":19320,"high":19330,"low":18140,"close":18240,"volume":1136006,"rsi_14":61.88,"sma_20":16673.0,"sma_60":15277.0,"sma_120":11636.29},{"date":"2026-04-22","open":18080,"high":18490,"low":17430,"close":17770,"volume":976106,"rsi_14":66.94,"sma_20":16730.5,"sma_60":15395.17,"sma_120":11744.46},{"date":"2026-04-23","open":18020,"high":18200,"low":17080,"close":17720,"volume":816470,"rsi_14":66.43,"sma_20":16798.0,"sma_60":15505.0,"sma_120":11850.88},{"date":"2026-04-24","open":17860,"high":18330,"low":17700,"close":18280,"volume":756747,"rsi_14":70.39,"sma_20":16866.0,"sma_60":15634.83,"sma_120":11962.33},{"date":"2026-04-27","open":18700,"high":19140,"low":18350,"close":18930,"volume":1019398,"rsi_14":73.52,"sma_20":17028.5,"sma_60":15782.0,"sma_120":12079.67},{"date":"2026-04-28","open":19000,"high":20300,"low":18530,"close":19800,"volume":2470575,"rsi_14":70.61,"sma_20":17289.0,"sma_60":16146.33,"sma_120":15975.67},{"date":"2026-04-29","open":20100,"high":20250,"low":19400,"close":19770,"volume":1735534,"rsi_14":67.7,"sma_20":17474.0,"sma_60":16249.67,"sma_120":16050.25},{"date":"2026-04-30","open":19830,"high":19860,"low":17740,"close":18110,"volume":2252057,"rsi_14":51.33,"sma_20":18281.5,"sma_60":16676.17,"sma_120":15928.58},{"date":"2026-05-04","open":18700,"high":21150,"low":18650,"close":20250,"volume":3583774,"rsi_14":65.35,"sma_20":17899.5,"sma_60":16414.67,"sma_120":16005.17},{"date":"2026-05-06","open":20900,"high":20950,"low":19860,"close":20100,"volume":1453834,"rsi_14":61.43,"sma_20":18169.5,"sma_60":16510.83,"sma_120":16021.0},{"date":"2026-05-07","open":20050,"high":20050,"low":18710,"close":19100,"volume":1249668,"rsi_14":55.36,"sma_20":18396.5,"sma_60":16590.67,"sma_120":16036.0},{"date":"2026-05-08","open":18780,"high":20350,"low":18650,"close":19320,"volume":1325532,"rsi_14":49.7,"sma_20":18545.0,"sma_60":16682.83,"sma_120":16046.67},{"date":"2026-05-11","open":19090,"high":19090,"low":17750,"close":18260,"volume":1248419,"rsi_14":47.91,"sma_20":18606.0,"sma_60":16764.0,"sma_120":16042.83},{"date":"2026-05-12","open":18420,"high":19950,"low":16590,"close":18170,"volume":1971411,"rsi_14":44.85,"sma_20":18677.5,"sma_60":16821.67,"sma_120":16042.0},{"date":"2026-05-13","open":18320,"high":18390,"low":17600,"close":18200,"volume":839469,"rsi_14":49.78,"sma_20":18745.5,"sma_60":16878.17,"sma_120":16044.42},{"date":"2026-05-14","open":18630,"high":18640,"low":17590,"close":18190,"volume":779974,"rsi_14":52.46,"sma_20":18768.5,"sma_60":16937.5,"sma_120":16050.42},{"date":"2026-05-15","open":18120,"high":18310,"low":16800,"close":17130,"volume":1070816,"rsi_14":46.9,"sma_20":18730.0,"sma_60":16939.83,"sma_120":16032.58},{"date":"2026-05-18","open":17120,"high":17180,"low":16000,"close":16630,"volume":885773,"rsi_14":41.29,"sma_20":18592.5,"sma_60":16944.5,"sma_120":16015.17},{"date":"2026-05-19","open":16640,"high":17000,"low":15320,"close":15670,"volume":752390,"rsi_14":33.33,"sma_20":18441.5,"sma_60":16918.17,"sma_120":16001.58},{"date":"2026-05-20","open":15540,"high":15670,"low":14800,"close":15130,"volume":857806,"rsi_14":25.29,"sma_20":18238.5,"sma_60":16885.0,"sma_120":15973.25},{"date":"2026-05-21","open":15790,"high":16150,"low":15640,"close":15780,"volume":533794,"rsi_14":30.19,"sma_20":18115.5,"sma_60":16833.83,"sma_120":15967.67},{"date":"2026-05-22","open":16150,"high":16930,"low":16150,"close":16610,"volume":520659,"rsi_14":41.88,"sma_20":18057.5,"sma_60":16808.33,"sma_120":15970.25},{"date":"2026-05-26","open":16910,"high":17230,"low":16490,"close":16640,"volume":692584,"rsi_14":24.68,"sma_20":18003.5,"sma_60":16790.67,"sma_120":15975.25},{"date":"2026-05-27","open":17200,"high":17260,"low":15960,"close":16050,"volume":875350,"rsi_14":23.25,"sma_20":17892.0,"sma_60":16771.0,"sma_120":15972.33},{"date":"2026-05-28","open":16050,"high":16140,"low":14500,"close":15360,"volume":928325,"rsi_14":24.24,"sma_20":17713.5,"sma_60":16756.33,"sma_120":15960.0},{"date":"2026-05-29","open":15500,"high":15560,"low":14450,"close":15000,"volume":676234,"rsi_14":20.81,"sma_20":17473.5,"sma_60":16756.33,"sma_120":15942.42},{"date":"2026-06-01","open":15340,"high":15530,"low":14630,"close":14950,"volume":710884,"rsi_14":24.1,"sma_20":17232.5,"sma_60":16794.83,"sma_120":15931.17},{"date":"2026-06-02","open":14620,"high":14640,"low":13180,"close":13950,"volume":919182,"rsi_14":21.1,"sma_20":17024.5,"sma_60":16790.0,"sma_120":15910.25},{"date":"2026-06-04","open":14310,"high":14670,"low":14040,"close":14370,"volume":397347,"rsi_14":25.1,"sma_20":16730.5,"sma_60":16787.83,"sma_120":15886.25},{"date":"2026-06-05","open":14050,"high":14150,"low":13330,"close":13330,"volume":590720,"rsi_14":22.13,"sma_20":16392.0,"sma_60":16786.17,"sma_120":15855.17},{"date":"2026-06-08","open":12140,"high":12530,"low":11970,"close":12040,"volume":763957,"rsi_14":21.56,"sma_20":16039.0,"sma_60":16739.83,"sma_120":15812.25},{"date":"2026-06-09","open":12160,"high":13300,"low":12160,"close":13120,"volume":592378,"rsi_14":31.58,"sma_20":15729.0,"sma_60":16692.83,"sma_120":15783.75},{"date":"2026-06-10","open":13030,"high":13870,"low":12730,"close":13300,"volume":509449,"rsi_14":36.46,"sma_20":15481.0,"sma_60":16650.83,"sma_120":15754.67},{"date":"2026-06-11","open":13590,"high":13930,"low":12820,"close":13810,"volume":1112904,"rsi_14":42.43,"sma_20":15263.0,"sma_60":16607.33,"sma_120":15730.75},{"date":"2026-06-12","open":14270,"high":15500,"low":14130,"close":14690,"volume":886795,"rsi_14":43.91,"sma_20":15087.5,"sma_60":16583.33,"sma_120":15715.17},{"date":"2026-06-15","open":15220,"high":15400,"low":14540,"close":14680,"volume":634841,"rsi_14":38.13,"sma_20":14912.0,"sma_60":16559.67,"sma_120":15701.92},{"date":"2026-06-16","open":14820,"high":14970,"low":14190,"close":14620,"volume":703714,"rsi_14":37.62,"sma_20":14786.5,"sma_60":16525.33,"sma_120":15688.92},{"date":"2026-06-17","open":14480,"high":15250,"low":14180,"close":14800,"volume":575701,"rsi_14":67.54,"sma_20":14287.0,"sma_60":16348.33,"sma_120":15652.58},{"date":"2026-06-18","open":15140,"high":15140,"low":13950,"close":14250,"volume":544033,"rsi_14":42.71,"sma_20":14624.0,"sma_60":16474.83,"sma_120":15667.08},{"date":"2026-06-19","open":14270,"high":14280,"low":13010,"close":13450,"volume":764767,"rsi_14":40.37,"sma_20":14540.0,"sma_60":16444.83,"sma_120":15651.5},{"date":"2026-06-22","open":13000,"high":13440,"low":12820,"close":13400,"volume":585672,"rsi_14":40.37,"sma_20":14421.0,"sma_60":16403.17,"sma_120":15638.17},{"date":"2026-06-23","open":13200,"high":13500,"low":12040,"close":12080,"volume":690616,"rsi_14":38.83,"sma_20":14194.5,"sma_60":16327.5,"sma_120":15612.42},{"date":"2026-06-24","open":11980,"high":13150,"low":11900,"close":13000,"volume":635805,"rsi_14":42.28,"sma_20":14012.5,"sma_60":16271.33,"sma_120":15596.92},{"date":"2026-06-25","open":13120,"high":13400,"low":12810,"close":12810,"volume":403590,"rsi_14":46.76,"sma_20":13850.5,"sma_60":16202.83,"sma_120":15579.83},{"date":"2026-06-26","open":12800,"high":12800,"low":11490,"close":11840,"volume":568437,"rsi_14":48.7,"sma_20":13674.5,"sma_60":16138.83,"sma_120":15555.58},{"date":"2026-06-29","open":11850,"high":13420,"low":11850,"close":13200,"volume":570210,"rsi_14":50.5,"sma_20":13584.5,"sma_60":16115.67,"sma_120":15542.42},{"date":"2026-06-30","open":13310,"high":13330,"low":12630,"close":12960,"volume":384878,"rsi_14":47.89,"sma_20":13485.0,"sma_60":16063.83,"sma_120":15529.33},{"date":"2026-07-01","open":13000,"high":14280,"low":13000,"close":13610,"volume":1283406,"rsi_14":48.78,"sma_20":13468.0,"sma_60":16042.17,"sma_120":15522.58},{"date":"2026-07-02","open":13480,"high":13480,"low":12410,"close":12510,"volume":809331,"rsi_14":37.02,"sma_20":13375.0,"sma_60":16001.67,"sma_120":15504.25},{"date":"2026-07-03","open":12640,"high":12850,"low":11770,"close":12350,"volume":993108,"rsi_14":36.37,"sma_20":13326.0,"sma_60":15962.5,"sma_120":15487.92},{"date":"2026-07-06","open":12240,"high":12320,"low":11340,"close":11950,"volume":737798,"rsi_14":34.98,"sma_20":13321.5,"sma_60":15919.0,"sma_120":15470.83},{"date":"2026-07-07","open":11710,"high":12140,"low":11300,"close":11500,"volume":701140,"rsi_14":31.99,"sma_20":13240.5,"sma_60":15838.17,"sma_120":15449.33},{"date":"2026-07-08","open":11180,"high":11530,"low":10870,"close":11120,"volume":691664,"rsi_14":32.59,"sma_20":13131.5,"sma_60":15739.5,"sma_120":15427.0},{"date":"2026-07-09","open":11120,"high":11670,"low":10980,"close":11150,"volume":559511,"rsi_14":36.01,"sma_20":12998.5,"sma_60":15646.33,"sma_120":15405.0},{"date":"2026-07-10","open":11200,"high":12260,"low":11200,"close":12030,"volume":546178,"rsi_14":42.43,"sma_20":12865.5,"sma_60":15566.17,"sma_120":15391.08},{"date":"2026-07-13","open":12030,"high":12360,"low":11270,"close":11400,"volume":510090,"rsi_14":45.93,"sma_20":12701.5,"sma_60":15460.67,"sma_120":15372.42},{"date":"2026-07-14","open":11310,"high":11400,"low":10640,"close":11150,"volume":607263,"rsi_14":37.97,"sma_20":12528.0,"sma_60":15348.17,"sma_120":15353.0},{"date":"2026-07-15","open":11480,"high":12010,"low":11440,"close":11980,"volume":534958,"rsi_14":45.02,"sma_20":12387.0,"sma_60":15224.83,"sma_120":15342.83},{"date":"2026-07-16","open":11580,"high":11700,"low":11020,"close":11090,"volume":480391,"rsi_14":45.45,"sma_20":12229.0,"sma_60":15098.17,"sma_120":15326.92},{"date":"2026-07-20","open":10960,"high":10970,"low":10410,"close":10580,"volume":511557,"rsi_14":32.3,"sma_20":12085.5,"sma_60":14954.67,"sma_120":15305.67},{"date":"2026-07-21","open":10410,"high":10900,"low":10160,"close":10710,"volume":479916,"rsi_14":34.57,"sma_20":11951.0,"sma_60":14829.17,"sma_120":15290.42},{"date":"2026-07-22","open":11030,"high":11300,"low":10700,"close":10720,"volume":492425,"rsi_14":28.27,"sma_20":11883.0,"sma_60":14711.67,"sma_120":15269.67},{"date":"2026-07-23","open":10820,"high":11210,"low":10800,"close":11180,"volume":409703,"rsi_14":38.94,"sma_20":11792.0,"sma_60":14602.67,"sma_120":15248.25},{"date":"2026-07-24","open":11100,"high":11120,"low":10480,"close":10590,"volume":385224,"rsi_14":36.34,"sma_20":11681.0,"sma_60":14474.5,"sma_120":15221.17},{"date":"2026-07-27","open":10830,"high":11070,"low":10600,"close":10700,"volume":345178,"rsi_14":39.84,"sma_20":11624.0,"sma_60":14337.33,"sma_120":15195.33},{"date":"2026-07-28","open":10200,"high":10550,"low":9690,"close":9770,"volume":633591,"rsi_14":36.95,"sma_20":11452.5,"sma_60":14170.17,"sma_120":15158.25},{"date":"2026-07-29","open":9860,"high":10070,"low":8540,"close":8980,"volume":1068707,"rsi_14":34.8,"sma_20":11253.5,"sma_60":13990.33,"sma_120":15112.42},{"date":"2026-07-30","open":8140,"high":9460,"low":8140,"close":8760,"volume":707892,"rsi_14":33.47,"sma_20":11011.0,"sma_60":13834.5,"sma_120":15068.0},{"date":"2026-07-31","open":9400,"high":10230,"low":9310,"close":10130,"volume":808097,"rsi_14":37.69,"sma_20":10892.0,"sma_60":13665.83,"sma_120":15040.25},{"date":"2026-08-03","open":10080,"high":10900,"low":9980,"close":10300,"volume":507813,"rsi_14":42.42,"sma_20":10789.5,"sma_60":13502.5,"sma_120":15006.67},{"date":"2026-08-04","open":10300,"high":11080,"low":10300,"close":11080,"volume":663753,"rsi_14":49.55,"sma_20":10746.0,"sma_60":13368.83,"sma_120":14979.75},{"date":"2026-08-05","open":11300,"high":11500,"low":11065,"close":11420,"volume":388260,"rsi_14":46.16,"sma_20":10742.0,"sma_60":13237.17,"sma_120":14960.0},{"date":"2026-08-06","open":11350,"high":11560,"low":11010,"close":11280,"volume":350834,"rsi_14":51.45,"sma_20":10750.0,"sma_60":13120.83,"sma_120":14942.42},{"date":"2026-08-07","open":11470,"high":11800,"low":10900,"close":11190,"volume":383748,"rsi_14":54.98,"sma_20":10752.0,"sma_60":13004.5,"sma_120":14913.08},{"date":"2026-08-10","open":11370,"high":11740,"low":11300,"close":11700,"volume":362349,"rsi_14":57.6,"sma_20":10735.5,"sma_60":12896.17,"sma_120":14887.17},{"date":"2026-08-11","open":11570,"high":11750,"low":11370,"close":11590,"volume":311331,"rsi_14":56.58,"sma_20":10745.0,"sma_60":12786.17,"sma_120":14861.83},{"date":"2026-08-12","open":11620,"high":12110,"low":11550,"close":11780,"volume":669485,"rsi_14":54.73,"sma_20":10776.5,"sma_60":12697.0,"sma_120":14818.42},{"date":"2026-08-13","open":12000,"high":12400,"low":11860,"close":11920,"volume":573587,"rsi_14":61.29,"sma_20":10773.5,"sma_60":12618.5,"sma_120":14781.5},{"date":"2026-08-14","open":11940,"high":12330,"low":11600,"close":11910,"volume":453793,"rsi_14":60.45,"sma_20":10814.5,"sma_60":12555.83,"sma_120":14737.0},{"date":"2026-08-18","open":11970,"high":12250,"low":11680,"close":11870,"volume":557618,"rsi_14":71.43,"sma_20":10879.0,"sma_60":12501.5,"sma_120":14693.25},{"date":"2026-08-19","open":11420,"high":11660,"low":11190,"close":11380,"volume":297139,"rsi_14":76.09,"sma_20":10912.5,"sma_60":12428.17,"sma_120":14631.0},{"date":"2026-08-20","open":14770,"high":14790,"low":11830,"close":11860,"volume":10117272,"rsi_14":81.89,"sma_20":10969.5,"sma_60":12349.0,"sma_120":14578.67},{"date":"2026-08-21","open":11420,"high":11490,"low":10580,"close":10660,"volume":2058153,"rsi_14":55.65,"sma_20":10943.5,"sma_60":12249.33,"sma_120":14520.0},{"date":"2026-08-24","open":10800,"high":11520,"low":10800,"close":11110,"volume":1654846,"rsi_14":58.15,"sma_20":10969.5,"sma_60":12167.0,"sma_120":14469.0},{"date":"2026-08-25","open":10720,"high":10860,"low":10200,"close":10800,"volume":966919,"rsi_14":46.89,"sma_20":10974.5,"sma_60":12091.0,"sma_120":14423.67},{"date":"2026-08-26","open":10990,"high":11050,"low":10780,"close":10890,"volume":831504,"rsi_14":43.76,"sma_20":11030.5,"sma_60":12022.5,"sma_120":14389.42},{"date":"2026-08-27","open":10930,"high":11120,"low":10800,"close":10860,"volume":523282,"rsi_14":44.93,"sma_20":11124.5,"sma_60":11954.33,"sma_120":14374.58},{"date":"2026-08-28","open":10860,"high":11250,"low":10650,"close":11220,"volume":677797,"rsi_14":50.34,"sma_20":11247.5,"sma_60":11908.83,"sma_120":14349.42},{"date":"2026-08-31","open":11000,"high":11210,"low":10640,"close":11110,"volume":596801,"rsi_14":42.64,"sma_20":11296.5,"sma_60":11854.5,"sma_120":14321.17},{"date":"2026-09-01","open":11110,"high":11190,"low":10810,"close":10930,"volume":316524,"rsi_14":41.91,"sma_20":11328.0,"sma_60":11814.5,"sma_120":14300.33},{"date":"2026-09-02","open":10790,"high":11020,"low":10540,"close":10550,"volume":489341,"rsi_14":35.6,"sma_20":11301.5,"sma_60":11789.67,"sma_120":14264.75},{"date":"2026-09-03","open":10630,"high":10760,"low":10200,"close":10380,"volume":381178,"rsi_14":32.09,"sma_20":11249.5,"sma_60":11744.0,"sma_120":14218.42},{"date":"2026-09-04","open":10450,"high":10640,"low":10400,"close":10500,"volume":364303,"rsi_14":34.01,"sma_20":11210.5,"sma_60":11697.33,"sma_120":14174.08},{"date":"2026-09-07","open":10660,"high":10890,"low":10660,"close":10740,"volume":365254,"rsi_14":37.74,"sma_20":11188.0,"sma_60":11646.17,"sma_120":14126.75},{"date":"2026-09-08","open":10800,"high":10880,"low":10620,"close":10620,"volume":454517,"rsi_14":41.04,"sma_20":11134.0,"sma_60":11578.33,"sma_120":14080.83},{"date":"2026-09-09","open":10630,"high":10960,"low":10600,"close":10770,"volume":414263,"rsi_14":36.06,"sma_20":11093.0,"sma_60":11513.17,"sma_120":14036.42},{"date":"2026-09-10","open":10700,"high":10770,"low":10350,"close":10690,"volume":534304,"rsi_14":50.54,"sma_20":11038.5,"sma_60":11447.67,"sma_120":13986.5},{"date":"2026-09-11","open":10480,"high":11400,"low":10020,"close":11260,"volume":1439420,"rsi_14":52.58,"sma_20":11005.5,"sma_60":11388.67,"sma_120":13947.58},{"date":"2026-09-14","open":11140,"high":11330,"low":10820,"close":10920,"volume":493154,"rsi_14":52.04,"sma_20":10956.0,"sma_60":11333.17,"sma_120":13904.0},{"date":"2026-09-15","open":10930,"high":11190,"low":10660,"close":10870,"volume":470540,"rsi_14":49.66,"sma_20":10906.0,"sma_60":11290.17,"sma_120":13867.5},{"date":"2026-09-16","open":10820,"high":11700,"low":10620,"close":11510,"volume":1165409,"rsi_14":59.26,"sma_20":10912.5,"sma_60":11258.67,"sma_120":13830.92},{"date":"2026-09-17","open":11700,"high":12760,"low":11500,"close":11670,"volume":4266339,"rsi_14":56.8,"sma_20":10903.0,"sma_60":11251.83,"sma_120":13789.67},{"date":"2026-09-18","open":12200,"high":13820,"low":12100,"close":12550,"volume":10334474,"rsi_14":67.65,"sma_20":10997.5,"sma_60":11244.33,"sma_120":13757.83},{"date":"2026-09-21","open":12710,"high":13070,"low":12280,"close":12400,"volume":2506827,"rsi_14":68.15,"sma_20":11062.0,"sma_60":11237.5,"sma_120":13720.17},{"date":"2026-09-22","open":12600,"high":13050,"low":12400,"close":12650,"volume":2136135,"rsi_14":76.79,"sma_20":11154.5,"sma_60":11251.0,"sma_120":13694.92},{"date":"2026-09-23","open":12800,"high":12800,"low":12410,"close":12520,"volume":818445,"rsi_14":77.58,"sma_20":11236.0,"sma_60":11239.67,"sma_120":13677.67},{"date":"2026-09-28","open":12700,"high":12750,"low":12120,"close":12150,"volume":819797,"rsi_14":69.98,"sma_20":11300.5,"sma_60":11226.17,"sma_120":13645.0},{"date":"2026-09-29","open":12150,"high":12240,"low":11850,"close":12190,"volume":501980,"rsi_14":68.45,"sma_20":11349.0,"sma_60":11202.5,"sma_120":13622.33},{"date":"2026-09-30","open":12140,"high":12360,"low":12060,"close":12080,"volume":446790,"rsi_14":68.62,"sma_20":11397.5,"sma_60":11195.33,"sma_120":13598.5},{"date":"2026-10-01","open":12070,"high":12660,"low":12070,"close":12620,"volume":783248,"rsi_14":71.46,"sma_20":11482.0,"sma_60":11199.83,"sma_120":13581.17},{"date":"2026-10-02","open":12630,"high":12710,"low":12180,"close":12400,"volume":946380,"rsi_14":69.21,"sma_20":11574.5,"sma_60":11207.33,"sma_120":13563.17},{"date":"2026-10-06","open":12800,"high":13770,"low":12760,"close":13280,"volume":2802425,"rsi_14":71.22,"sma_20":11719.5,"sma_60":11237.0,"sma_120":13537.58},{"date":"2026-10-07","open":13260,"high":13315,"low":12930,"close":12950,"volume":898263,"rsi_14":71.37,"sma_20":11842.0,"sma_60":11267.5,"sma_120":13503.5},{"date":"2026-10-08","open":13100,"high":13100,"low":12720,"close":12750,"volume":630462,"rsi_14":69.18,"sma_20":11942.5,"sma_60":11294.17,"sma_120":13470.25},{"date":"2026-10-12","open":12860,"high":12950,"low":12010,"close":12010,"volume":731386,"rsi_14":55.0,"sma_20":12012.0,"sma_60":11293.83,"sma_120":13430.0},{"date":"2026-10-13","open":11790,"high":11900,"low":11160,"close":11510,"volume":1032904,"rsi_14":48.5,"sma_20":12049.0,"sma_60":11295.67,"sma_120":13378.17},{"date":"2026-10-14","open":11390,"high":11970,"low":11310,"close":11490,"volume":705334,"rsi_14":38.17,"sma_20":12089.0,"sma_60":11301.33,"sma_120":13324.75},{"date":"2026-10-15","open":11030,"high":11200,"low":10060,"close":10110,"volume":1000503,"rsi_14":29.95,"sma_20":12031.5,"sma_60":11270.17,"sma_120":13247.5},{"date":"2026-10-16","open":10460,"high":11110,"low":10380,"close":10800,"volume":588108,"rsi_14":34.96,"sma_20":12025.5,"sma_60":11265.33,"sma_120":13181.75},{"date":"2026-10-19","open":10380,"high":11030,"low":10370,"close":11010,"volume":440044,"rsi_14":37.88,"sma_20":12032.5,"sma_60":11272.5,"sma_120":13113.58},{"date":"2026-10-20","open":10860,"high":10940,"low":10380,"close":10400,"volume":468416,"rsi_14":36.48,"sma_20":11977.0,"sma_60":11267.33,"sma_120":13048.25},{"date":"2026-10-21","open":10690,"high":10910,"low":10540,"close":10620,"volume":388762,"rsi_14":38.2,"sma_20":11924.5,"sma_60":11265.67,"sma_120":12988.67},{"date":"2026-10-22","open":10480,"high":10640,"low":9980,"close":10120,"volume":387854,"rsi_14":36.08,"sma_20":11803.0,"sma_60":11248.0,"sma_120":12925.33},{"date":"2026-10-23","open":9713,"high":9990,"low":9527,"close":9990,"volume":434140}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":775.5,"pbr":4.18,"per":12.88,"roa":5.64,"roe":7.24,"grade":"C","comment":"PER 12.99배, ROE 7.24%","revenue":135941169421.0,"analysis":"PER 13.0배입니다. ROE 7.2%입니다. 시가총액 6042.79억. 매출 1359.41억, 영업이익 440.67억.","eps_basis":"TTM","debt_ratio":0.28446896365196694,"market_cap":599478351570,"net_income":46533236691.0,"total_debt":40783211332.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.8,"total_assets":184149330463.0,"total_equity":143366119131.0,"profit_margin":34.23,"revenue_basis":"TTM","dividend_yield":0.27,"net_income_basis":"TTM","operating_income":44066718871.0,"operating_margin":32.42,"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":9990.0,"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":5270.0},{"date":"2017-01-11","close":5170.0},{"date":"2017-01-12","close":4980.0},{"date":"2017-01-13","close":5030.0},{"date":"2017-01-16","close":4950.0},{"date":"2017-01-17","close":4890.0},{"date":"2017-01-18","close":4905.0},{"date":"2017-01-19","close":4875.0},{"date":"2017-01-20","close":4880.0},{"date":"2017-01-23","close":5070.0},{"date":"2017-01-24","close":4895.0},{"date":"2017-01-25","close":4800.0},{"date":"2017-01-26","close":4840.0},{"date":"2017-01-31","close":4765.0},{"date":"2017-02-01","close":4885.0},{"date":"2017-02-02","close":4745.0},{"date":"2017-02-03","close":4775.0},{"date":"2017-02-06","close":4920.0},{"date":"2017-02-07","close":5060.0},{"date":"2017-02-08","close":4990.0},{"date":"2017-02-09","close":5010.0},{"date":"2017-02-10","close":4895.0},{"date":"2017-02-13","close":4880.0},{"date":"2017-02-14","close":4995.0},{"date":"2017-02-15","close":5010.0},{"date":"2017-02-16","close":4945.0},{"date":"2017-02-17","close":5080.0},{"date":"2017-02-20","close":5030.0},{"date":"2017-02-21","close":5030.0},{"date":"2017-02-22","close":4990.0},{"date":"2017-02-23","close":4895.0},{"date":"2017-02-24","close":4950.0},{"date":"2017-02-27","close":5070.0},{"date":"2017-02-28","close":4940.0},{"date":"2017-03-02","close":4880.0},{"date":"2017-03-03","close":4720.0},{"date":"2017-03-06","close":4680.0},{"date":"2017-03-07","close":4770.0},{"date":"2017-03-08","close":4725.0},{"date":"2017-03-09","close":4730.0},{"date":"2017-03-10","close":4700.0},{"date":"2017-03-13","close":4715.0},{"date":"2017-03-14","close":4665.0},{"date":"2017-03-15","close":4545.0},{"date":"2017-03-16","close":4585.0},{"date":"2017-03-17","close":4595.0},{"date":"2017-03-20","close":4500.0},{"date":"2017-03-21","close":4455.0},{"date":"2017-03-22","close":4420.0},{"date":"2017-03-23","close":4355.0},{"date":"2017-03-24","close":4375.0},{"date":"2017-03-27","close":4395.0},{"date":"2017-03-28","close":4490.0},{"date":"2017-03-29","close":4440.0},{"date":"2017-03-30","close":4485.0},{"date":"2017-03-31","close":4590.0},{"date":"2017-04-03","close":4750.0},{"date":"2017-04-04","close":4715.0},{"date":"2017-04-05","close":4695.0},{"date":"2017-04-06","close":4610.0},{"date":"2017-04-07","close":4750.0},{"date":"2017-04-10","close":4660.0},{"date":"2017-04-11","close":4565.0},{"date":"2017-04-12","close":4490.0},{"date":"2017-04-13","close":4590.0},{"date":"2017-04-14","close":4510.0},{"date":"2017-04-17","close":4460.0},{"date":"2017-04-18","close":4500.0},{"date":"2017-04-19","close":4455.0},{"date":"2017-04-20","close":4410.0},{"date":"2017-04-21","close":4425.0},{"date":"2017-04-24","close":4340.0},{"date":"2017-04-25","close":4385.0},{"date":"2017-04-26","close":4390.0},{"date":"2017-04-27","close":4385.0},{"date":"2017-04-28","close":4355.0},{"date":"2017-05-02","close":4340.0},{"date":"2017-05-04","close":4420.0},{"date":"2017-05-08","close":4555.0},{"date":"2017-05-10","close":4525.0},{"date":"2017-05-11","close":4620.0},{"date":"2017-05-12","close":4550.0},{"date":"2017-05-15","close":4590.0},{"date":"2017-05-16","close":4425.0},{"date":"2017-05-17","close":4375.0},{"date":"2017-05-18","close":4110.0},{"date":"2017-05-19","close":4175.0},{"date":"2017-05-22","close":4115.0},{"date":"2017-05-23","close":4030.0},{"date":"2017-05-24","close":4100.0},{"date":"2017-05-25","close":4100.0},{"date":"2017-05-26","close":4100.0},{"date":"2017-05-29","close":3950.0},{"date":"2017-05-30","close":4100.0},{"date":"2017-05-31","close":4160.0},{"date":"2017-06-01","close":4115.0},{"date":"2017-06-02","close":4185.0},{"date":"2017-06-05","close":4340.0},{"date":"2017-06-07","close":4310.0},{"date":"2017-06-08","close":4345.0},{"date":"2017-06-09","close":4425.0},{"date":"2017-06-12","close":4330.0},{"date":"2017-06-13","close":4400.0},{"date":"2017-06-14","close":4350.0},{"date":"2017-06-15","close":4310.0},{"date":"2017-06-16","close":4180.0},{"date":"2017-06-19","close":4300.0},{"date":"2017-06-20","close":4225.0},{"date":"2017-06-21","close":4210.0},{"date":"2017-06-22","close":4160.0},{"date":"2017-06-23","close":4345.0},{"date":"2017-06-26","close":4245.0},{"date":"2017-06-27","close":4250.0},{"date":"2017-06-28","close":4175.0},{"date":"2017-06-29","close":4300.0},{"date":"2017-06-30","close":4220.0},{"date":"2017-07-03","close":4180.0},{"date":"2017-07-04","close":4165.0},{"date":"2017-07-05","close":4165.0},{"date":"2017-07-06","close":4315.0},{"date":"2017-07-07","close":4240.0},{"date":"2017-07-10","close":4210.0},{"date":"2017-07-11","close":4180.0},{"date":"2017-07-12","close":4130.0},{"date":"2017-07-13","close":4115.0},{"date":"2017-07-14","close":4090.0},{"date":"2017-07-17","close":4155.0},{"date":"2017-07-18","close":4075.0},{"date":"2017-07-19","close":4145.0},{"date":"2017-07-20","close":4145.0},{"date":"2017-07-21","close":4140.0},{"date":"2017-07-24","close":4070.0},{"date":"2017-07-25","close":4060.0},{"date":"2017-07-26","close":4015.0},{"date":"2017-07-27","close":4045.0},{"date":"2017-07-28","close":3950.0},{"date":"2017-07-31","close":3880.0},{"date":"2017-08-01","close":3935.0},{"date":"2017-08-02","close":3905.0},{"date":"2017-08-03","close":3820.0},{"date":"2017-08-04","close":3825.0},{"date":"2017-08-07","close":3930.0},{"date":"2017-08-08","close":3930.0},{"date":"2017-08-09","close":3815.0},{"date":"2017-08-10","close":3750.0},{"date":"2017-08-11","close":3655.0},{"date":"2017-08-14","close":3630.0},{"date":"2017-08-16","close":3685.0},{"date":"2017-08-17","close":3755.0},{"date":"2017-08-18","close":3850.0},{"date":"2017-08-21","close":3860.0},{"date":"2017-08-22","close":3885.0},{"date":"2017-08-23","close":3860.0},{"date":"2017-08-24","close":3840.0},{"date":"2017-08-25","close":3905.0},{"date":"2017-08-28","close":4020.0},{"date":"2017-08-29","close":3960.0},{"date":"2017-08-30","close":3980.0},{"date":"2017-08-31","close":3970.0},{"date":"2017-09-01","close":3990.0},{"date":"2017-09-04","close":3910.0},{"date":"2017-09-05","close":3850.0},{"date":"2017-09-06","close":3855.0},{"date":"2017-09-07","close":3970.0},{"date":"2017-09-08","close":3910.0},{"date":"2017-09-11","close":3880.0},{"date":"2017-09-12","close":3815.0},{"date":"2017-09-13","close":3825.0},{"date":"2017-09-14","close":3770.0},{"date":"2017-09-15","close":3980.0},{"date":"2017-09-18","close":3890.0},{"date":"2017-09-19","close":3995.0},{"date":"2017-09-20","close":4035.0},{"date":"2017-09-21","close":4080.0},{"date":"2017-09-22","close":4005.0},{"date":"2017-09-25","close":3895.0},{"date":"2017-09-26","close":3860.0},{"date":"2017-09-27","close":3940.0},{"date":"2017-09-28","close":3960.0},{"date":"2017-09-29","close":3915.0},{"date":"2017-10-10","close":4050.0},{"date":"2017-10-11","close":4050.0},{"date":"2017-10-12","close":4130.0},{"date":"2017-10-13","close":4120.0},{"date":"2017-10-16","close":3990.0},{"date":"2017-10-17","close":4075.0},{"date":"2017-10-18","close":4090.0},{"date":"2017-10-19","close":4070.0},{"date":"2017-10-20","close":4060.0},{"date":"2017-10-23","close":4020.0},{"date":"2017-10-24","close":4170.0},{"date":"2017-10-25","close":4165.0},{"date":"2017-10-26","close":4140.0},{"date":"2017-10-27","close":4220.0},{"date":"2017-10-30","close":4245.0},{"date":"2017-10-31","close":4200.0},{"date":"2017-11-01","close":4195.0},{"date":"2017-11-02","close":4105.0},{"date":"2017-11-03","close":4270.0},{"date":"2017-11-06","close":4290.0},{"date":"2017-11-07","close":4290.0},{"date":"2017-11-08","close":4420.0},{"date":"2017-11-09","close":4595.0},{"date":"2017-11-10","close":4510.0},{"date":"2017-11-13","close":4600.0},{"date":"2017-11-14","close":4645.0},{"date":"2017-11-15","close":5070.0},{"date":"2017-11-16","close":5120.0},{"date":"2017-11-17","close":5090.0},{"date":"2017-11-20","close":5280.0},{"date":"2017-11-21","close":5190.0},{"date":"2017-11-22","close":4730.0},{"date":"2017-11-23","close":4800.0},{"date":"2017-11-24","close":4755.0},{"date":"2017-11-27","close":4890.0},{"date":"2017-11-28","close":4825.0},{"date":"2017-11-29","close":4875.0},{"date":"2017-11-30","close":4905.0},{"date":"2017-12-01","close":5460.0},{"date":"2017-12-04","close":6150.0},{"date":"2017-12-05","close":6500.0},{"date":"2017-12-06","close":6610.0},{"date":"2017-12-07","close":6190.0},{"date":"2017-12-08","close":5510.0},{"date":"2017-12-11","close":5960.0},{"date":"2017-12-12","close":6450.0},{"date":"2017-12-13","close":6250.0},{"date":"2017-12-14","close":5890.0},{"date":"2017-12-15","close":6000.0},{"date":"2017-12-18","close":5680.0},{"date":"2017-12-19","close":5490.0},{"date":"2017-12-20","close":5270.0},{"date":"2017-12-21","close":5260.0},{"date":"2017-12-22","close":5240.0},{"date":"2017-12-26","close":5370.0},{"date":"2017-12-27","close":5580.0},{"date":"2017-12-28","close":5700.0},{"date":"2018-01-02","close":6024.3589},{"date":"2018-01-03","close":6362.3594},{"date":"2018-01-04","close":6163.5356},{"date":"2018-01-05","close":6541.3008},{"date":"2018-01-08","close":6809.7129},{"date":"2018-01-09","close":6372.3003},{"date":"2018-01-10","close":6302.7119},{"date":"2018-01-11","close":6382.2417},{"date":"2018-01-12","close":6362.3594},{"date":"2018-01-15","close":6412.0654},{"date":"2018-01-16","close":6789.8306},{"date":"2018-01-17","close":6431.9478},{"date":"2018-01-18","close":6451.8301},{"date":"2018-01-19","close":6531.3599},{"date":"2018-01-22","close":6600.9478},{"date":"2018-01-23","close":6591.0068},{"date":"2018-01-24","close":6461.7715},{"date":"2018-01-25","close":6451.8301},{"date":"2018-01-26","close":6422.0063},{"date":"2018-01-29","close":6551.2422},{"date":"2018-01-30","close":6412.0654},{"date":"2018-01-31","close":6074.0649},{"date":"2018-02-01","close":5954.7705},{"date":"2018-02-02","close":5875.2412},{"date":"2018-02-05","close":5775.8296},{"date":"2018-02-06","close":5696.2998},{"date":"2018-02-07","close":5746.0059},{"date":"2018-02-08","close":5795.7119},{"date":"2018-02-09","close":5567.0645},{"date":"2018-02-12","close":5408.0054},{"date":"2018-02-13","close":5616.7705},{"date":"2018-02-14","close":5646.5938},{"date":"2018-02-19","close":5835.4766},{"date":"2018-02-20","close":5865.2998},{"date":"2018-02-21","close":5855.3584},{"date":"2018-02-22","close":6183.418},{"date":"2018-02-23","close":6332.5356},{"date":"2018-02-26","close":6312.6533},{"date":"2018-02-27","close":6183.418},{"date":"2018-02-28","close":6064.1235},{"date":"2018-03-02","close":6253.0059},{"date":"2018-03-05","close":6133.7119},{"date":"2018-03-06","close":6352.418},{"date":"2018-03-07","close":6074.0649},{"date":"2018-03-08","close":6223.1826},{"date":"2018-03-09","close":6262.9473},{"date":"2018-03-12","close":6491.5947},{"date":"2018-03-13","close":6660.5947},{"date":"2018-03-14","close":8658.7734},{"date":"2018-03-15","close":8837.7148},{"date":"2018-03-16","close":9046.4795},{"date":"2018-03-19","close":10686.7754},{"date":"2018-03-20","close":12625.3066},{"date":"2018-03-21","close":16303.5449},{"date":"2018-03-22","close":14414.7207},{"date":"2018-03-23","close":15806.4863},{"date":"2018-03-26","close":16402.959},{"date":"2018-03-27","close":16055.0156},{"date":"2018-03-28","close":14563.8379},{"date":"2018-03-29","close":15508.25},{"date":"2018-03-30","close":15607.6621},{"date":"2018-04-02","close":16253.8398},{"date":"2018-04-03","close":15756.7812},{"date":"2018-04-04","close":16402.959},{"date":"2018-04-05","close":17595.9004},{"date":"2018-04-06","close":20677.668},{"date":"2018-04-09","close":24604.4355},{"date":"2018-04-10","close":25002.084},{"date":"2018-04-11","close":24654.1426},{"date":"2018-04-12","close":22914.4355},{"date":"2018-04-13","close":23908.5527},{"date":"2018-04-16","close":23560.6113},{"date":"2018-04-17","close":23411.4941},{"date":"2018-04-18","close":23411.4941},{"date":"2018-04-19","close":19534.4316},{"date":"2018-04-20","close":19633.8438},{"date":"2018-04-23","close":18987.666},{"date":"2018-04-24","close":18092.959},{"date":"2018-04-25","close":19385.3145},{"date":"2018-04-26","close":19385.3145},{"date":"2018-04-27","close":18590.0176},{"date":"2018-04-30","close":17198.252},{"date":"2018-05-02","close":17645.6055},{"date":"2018-05-03","close":16949.7227},{"date":"2018-05-04","close":15905.8984},{"date":"2018-05-08","close":14762.6621},{"date":"2018-05-09","close":19186.4902},{"date":"2018-05-10","close":19435.0195},{"date":"2018-05-11","close":19534.4316},{"date":"2018-05-14","close":18291.7832},{"date":"2018-05-15","close":17894.1348},{"date":"2018-05-16","close":20975.9043},{"date":"2018-05-17","close":19733.2539},{"date":"2018-05-18","close":20031.4902},{"date":"2018-05-21","close":20280.0215},{"date":"2018-05-23","close":19236.1953},{"date":"2018-05-24","close":19782.9609},{"date":"2018-05-25","close":19981.7852},{"date":"2018-05-28","close":19335.6074},{"date":"2018-05-29","close":19087.0781},{"date":"2018-05-30","close":19683.5488},{"date":"2018-05-31","close":19534.4316},{"date":"2018-06-01","close":19335.6074},{"date":"2018-06-04","close":18440.9023},{"date":"2018-06-05","close":17645.6055},{"date":"2018-06-07","close":18788.8418},{"date":"2018-06-08","close":18043.2539},{"date":"2018-06-11","close":17496.4883},{"date":"2018-06-12","close":17794.7246},{"date":"2018-06-14","close":17546.1953},{"date":"2018-06-15","close":16949.7227},{"date":"2018-06-18","close":16204.1338},{"date":"2018-06-19","close":16005.3105},{"date":"2018-06-20","close":16850.3125},{"date":"2018-06-21","close":16452.6641},{"date":"2018-06-22","close":16601.7812},{"date":"2018-06-25","close":16800.6035},{"date":"2018-06-26","close":17049.1348},{"date":"2018-06-27","close":16701.1934},{"date":"2018-06-28","close":15508.25},{"date":"2018-06-29","close":15756.7812},{"date":"2018-07-02","close":14911.7793},{"date":"2018-07-03","close":14911.7793},{"date":"2018-07-04","close":15359.1328},{"date":"2018-07-05","close":16154.4277},{"date":"2018-07-06","close":15856.1914},{"date":"2018-07-09","close":16552.0742},{"date":"2018-07-10","close":16552.0742},{"date":"2018-07-11","close":15905.8984},{"date":"2018-07-12","close":16154.4277},{"date":"2018-07-13","close":16353.251},{"date":"2018-07-16","close":16552.0742},{"date":"2018-07-17","close":16353.251},{"date":"2018-07-18","close":15458.5449},{"date":"2018-07-19","close":14961.4863},{"date":"2018-07-20","close":14762.6621},{"date":"2018-07-23","close":13221.7773},{"date":"2018-07-24","close":13520.0137},{"date":"2018-07-25","close":11531.7764},{"date":"2018-07-26","close":12376.7773},{"date":"2018-07-27","close":12476.1895},{"date":"2018-07-30","close":13072.6602},{"date":"2018-07-31","close":13172.0723},{"date":"2018-08-01","close":14017.0723},{"date":"2018-08-02","close":13520.0137},{"date":"2018-08-03","close":13520.0137},{"date":"2018-08-06","close":13321.1895},{"date":"2018-08-07","close":13520.0137},{"date":"2018-08-08","close":13420.6016},{"date":"2018-08-09","close":13718.8379},{"date":"2018-08-10","close":13818.249},{"date":"2018-08-13","close":12824.1309},{"date":"2018-08-14","close":12923.543},{"date":"2018-08-16","close":13022.9541},{"date":"2018-08-17","close":13967.3672},{"date":"2018-08-20","close":14315.3086},{"date":"2018-08-21","close":15110.6035},{"date":"2018-08-22","close":15011.1914},{"date":"2018-08-23","close":16104.7227},{"date":"2018-08-24","close":16850.3125},{"date":"2018-08-27","close":16900.0176},{"date":"2018-08-28","close":17446.7812},{"date":"2018-08-29","close":17894.1348},{"date":"2018-08-30","close":17844.4297},{"date":"2018-08-31","close":17993.5488},{"date":"2018-09-03","close":18092.959},{"date":"2018-09-04","close":18142.6641},{"date":"2018-09-05","close":18590.0176},{"date":"2018-09-06","close":18689.4316},{"date":"2018-09-07","close":18540.3125},{"date":"2018-09-10","close":17496.4883},{"date":"2018-09-11","close":17993.5488},{"date":"2018-09-12","close":18639.7246},{"date":"2018-09-13","close":18192.3711},{"date":"2018-09-14","close":18341.4883},{"date":"2018-09-17","close":17446.7812},{"date":"2018-09-18","close":18043.2539},{"date":"2018-09-19","close":17595.9004},{"date":"2018-09-20","close":17993.5488},{"date":"2018-09-21","close":17695.3105},{"date":"2018-09-27","close":16999.4277},{"date":"2018-09-28","close":16452.6641},{"date":"2018-10-01","close":16204.1338},{"date":"2018-10-02","close":15557.957},{"date":"2018-10-04","close":15856.1914},{"date":"2018-10-05","close":15210.0156},{"date":"2018-10-08","close":14961.4863},{"date":"2018-10-10","close":14315.3086},{"date":"2018-10-11","close":14961.4863},{"date":"2018-10-12","close":14862.0742},{"date":"2018-10-15","close":14365.0137},{"date":"2018-10-16","close":14464.4258},{"date":"2018-10-17","close":14215.8965},{"date":"2018-10-18","close":13917.6611},{"date":"2018-10-19","close":14017.0723},{"date":"2018-10-22","close":14116.4844},{"date":"2018-10-23","close":13569.7188},{"date":"2018-10-24","close":12824.1309},{"date":"2018-10-25","close":13122.3662},{"date":"2018-10-26","close":12277.3652},{"date":"2018-10-29","close":11034.7168},{"date":"2018-10-30","close":11382.6582},{"date":"2018-10-31","close":11979.1299},{"date":"2018-11-01","close":12625.3066},{"date":"2018-11-02","close":13569.7188},{"date":"2018-11-05","close":13669.1309},{"date":"2018-11-06","close":13520.0137},{"date":"2018-11-07","close":13520.0137},{"date":"2018-11-08","close":13569.7188},{"date":"2018-11-09","close":12973.248},{"date":"2018-11-12","close":12177.9531},{"date":"2018-11-13","close":13470.3076},{"date":"2018-11-14","close":13370.8955},{"date":"2018-11-15","close":13221.7773},{"date":"2018-11-16","close":13520.0137},{"date":"2018-11-19","close":14762.6621},{"date":"2018-11-20","close":14563.8379},{"date":"2018-11-21","close":14414.7207},{"date":"2018-11-22","close":14365.0137},{"date":"2018-11-23","close":13967.3672},{"date":"2018-11-26","close":14215.8965},{"date":"2018-11-27","close":14265.6025},{"date":"2018-11-28","close":14365.0137},{"date":"2018-11-29","close":14066.7793},{"date":"2018-11-30","close":13669.1309},{"date":"2018-12-03","close":14166.1914},{"date":"2018-12-04","close":14365.0137},{"date":"2018-12-05","close":13768.543},{"date":"2018-12-06","close":12675.0127},{"date":"2018-12-07","close":12625.3066},{"date":"2018-12-10","close":12426.4834},{"date":"2018-12-11","close":11979.1299},{"date":"2018-12-12","close":12376.7773},{"date":"2018-12-13","close":12923.543},{"date":"2018-12-14","close":12327.0713},{"date":"2018-12-17","close":11929.4238},{"date":"2018-12-18","close":11631.1885},{"date":"2018-12-19","close":11730.5996},{"date":"2018-12-20","close":11581.4824},{"date":"2018-12-21","close":11631.1885},{"date":"2018-12-24","close":10935.3047},{"date":"2018-12-26","close":10935.3047},{"date":"2018-12-27","close":11730.5996},{"date":"2018-12-28","close":12128.2471},{"date":"2019-01-02","close":12724.7188},{"date":"2019-01-03","close":12028.8359},{"date":"2019-01-04","close":12376.7773},{"date":"2019-01-07","close":12028.8359},{"date":"2019-01-08","close":12177.9531},{"date":"2019-01-09","close":12327.0713},{"date":"2019-01-10","close":12675.0127},{"date":"2019-01-11","close":12227.6592},{"date":"2019-01-14","close":11979.1299},{"date":"2019-01-15","close":12227.6592},{"date":"2019-01-16","close":12227.6592},{"date":"2019-01-17","close":12128.2471},{"date":"2019-01-18","close":12028.8359},{"date":"2019-01-21","close":11830.0117},{"date":"2019-01-22","close":11879.7178},{"date":"2019-01-23","close":11830.0117},{"date":"2019-01-24","close":15359.1328},{"date":"2019-01-25","close":16850.3125},{"date":"2019-01-28","close":17198.252},{"date":"2019-01-29","close":17446.7812},{"date":"2019-01-30","close":17098.8418},{"date":"2019-01-31","close":17595.9004},{"date":"2019-02-01","close":16452.6641},{"date":"2019-02-07","close":11680.8945},{"date":"2019-02-08","close":11631.1885},{"date":"2019-02-11","close":11581.4824},{"date":"2019-02-12","close":11879.7178},{"date":"2019-02-13","close":11929.4238},{"date":"2019-02-14","close":12078.541},{"date":"2019-02-15","close":11979.1299},{"date":"2019-02-18","close":11929.4238},{"date":"2019-02-19","close":11979.1299},{"date":"2019-02-20","close":12575.6006},{"date":"2019-02-21","close":12625.3066},{"date":"2019-02-22","close":12525.8945},{"date":"2019-02-25","close":12028.8359},{"date":"2019-02-26","close":12426.4834},{"date":"2019-02-27","close":12476.1895},{"date":"2019-02-28","close":12028.8359},{"date":"2019-03-04","close":12625.3066},{"date":"2019-03-05","close":13271.4844},{"date":"2019-03-06","close":13172.0723},{"date":"2019-03-07","close":13370.8955},{"date":"2019-03-08","close":13221.7773},{"date":"2019-03-11","close":13271.4844},{"date":"2019-03-12","close":13271.4844},{"date":"2019-03-13","close":13022.9541},{"date":"2019-03-14","close":13221.7773},{"date":"2019-03-15","close":12625.3066},{"date":"2019-03-18","close":12824.1309},{"date":"2019-03-19","close":12724.7188},{"date":"2019-03-20","close":12675.0127},{"date":"2019-03-21","close":12376.7773},{"date":"2019-03-22","close":12575.6006},{"date":"2019-03-25","close":12376.7773},{"date":"2019-03-26","close":12327.0713},{"date":"2019-03-27","close":11830.0117},{"date":"2019-03-28","close":11830.0117},{"date":"2019-03-29","close":11730.5996},{"date":"2019-04-01","close":11780.3057},{"date":"2019-04-02","close":11631.1885},{"date":"2019-04-03","close":11830.0117},{"date":"2019-04-04","close":12227.6592},{"date":"2019-04-05","close":11879.7178},{"date":"2019-04-08","close":11879.7178},{"date":"2019-04-09","close":11929.4238},{"date":"2019-04-10","close":12028.8359},{"date":"2019-04-11","close":12177.9531},{"date":"2019-04-12","close":11929.4238},{"date":"2019-04-15","close":11929.4238},{"date":"2019-04-16","close":11879.7178},{"date":"2019-04-17","close":11830.0117},{"date":"2019-04-18","close":11581.4824},{"date":"2019-04-19","close":11581.4824},{"date":"2019-04-22","close":11531.7764},{"date":"2019-04-23","close":11432.3643},{"date":"2019-04-24","close":11233.541},{"date":"2019-04-25","close":10835.8936},{"date":"2019-04-26","close":10786.1875},{"date":"2019-04-29","close":11034.7168},{"date":"2019-04-30","close":11233.541},{"date":"2019-05-02","close":11382.6582},{"date":"2019-05-03","close":11382.6582},{"date":"2019-05-07","close":11283.2471},{"date":"2019-05-08","close":10885.5986},{"date":"2019-05-09","close":10338.834},{"date":"2019-05-10","close":10239.4219},{"date":"2019-05-13","close":9633.0098},{"date":"2019-05-14","close":10289.1279},{"date":"2019-05-15","close":10388.54},{"date":"2019-05-16","close":10090.3037},{"date":"2019-05-17","close":9891.4805},{"date":"2019-05-20","close":9344.7158},{"date":"2019-05-21","close":9583.3037},{"date":"2019-05-22","close":9831.833},{"date":"2019-05-23","close":9444.127},{"date":"2019-05-24","close":9205.5391},{"date":"2019-05-27","close":9056.4199},{"date":"2019-05-28","close":9424.2441},{"date":"2019-05-29","close":9016.6562},{"date":"2019-05-30","close":8678.6553},{"date":"2019-05-31","close":9066.3623},{"date":"2019-06-03","close":9036.5391},{"date":"2019-06-04","close":8937.127},{"date":"2019-06-05","close":8937.127},{"date":"2019-06-07","close":8867.5381},{"date":"2019-06-10","close":8847.6553},{"date":"2019-06-11","close":8986.832},{"date":"2019-06-12","close":8887.4209},{"date":"2019-06-13","close":8966.9502},{"date":"2019-06-14","close":8360.5371},{"date":"2019-06-17","close":8161.7139},{"date":"2019-06-18","close":8300.8906},{"date":"2019-06-19","close":8569.3027},{"date":"2019-06-20","close":8768.126},{"date":"2019-06-21","close":8619.0088},{"date":"2019-06-24","close":8499.7139},{"date":"2019-06-25","close":8251.1846},{"date":"2019-06-26","close":8300.8906},{"date":"2019-06-27","close":8072.2437},{"date":"2019-06-28","close":7734.2427},{"date":"2019-07-01","close":8231.3027},{"date":"2019-07-02","close":8171.6553},{"date":"2019-07-03","close":8370.4795},{"date":"2019-07-04","close":8062.3022},{"date":"2019-07-05","close":8519.5967},{"date":"2019-07-08","close":8112.0078},{"date":"2019-07-09","close":7754.125},{"date":"2019-07-10","close":7843.5962},{"date":"2019-07-11","close":7863.4785},{"date":"2019-07-12","close":7982.7729},{"date":"2019-07-15","close":7664.6548},{"date":"2019-07-16","close":7913.1846},{"date":"2019-07-17","close":8778.0674},{"date":"2019-07-18","close":8440.0674},{"date":"2019-07-19","close":8151.7725},{"date":"2019-07-22","close":8082.1846},{"date":"2019-07-23","close":7873.4194},{"date":"2019-07-24","close":7774.0078},{"date":"2019-07-25","close":7535.4194},{"date":"2019-07-26","close":7296.8311},{"date":"2019-07-29","close":6819.6538},{"date":"2019-07-30","close":7406.1836},{"date":"2019-07-31","close":8271.0674},{"date":"2019-08-01","close":9076.3027},{"date":"2019-08-02","close":9404.3633},{"date":"2019-08-05","close":7744.1841},{"date":"2019-08-06","close":6968.7715},{"date":"2019-08-07","close":6968.7715},{"date":"2019-08-08","close":7286.8896},{"date":"2019-08-09","close":7257.0664},{"date":"2019-08-12","close":7694.4785},{"date":"2019-08-13","close":7426.0659},{"date":"2019-08-14","close":7386.3013},{"date":"2019-08-16","close":7316.7134},{"date":"2019-08-19","close":7336.5957},{"date":"2019-08-20","close":7605.0078},{"date":"2019-08-21","close":7873.4194},{"date":"2019-08-22","close":7823.7134},{"date":"2019-08-23","close":7555.3018},{"date":"2019-08-26","close":7068.1836},{"date":"2019-08-27","close":7018.4775},{"date":"2019-08-28","close":7306.772},{"date":"2019-08-29","close":7366.4189},{"date":"2019-08-30","close":7475.772},{"date":"2019-09-02","close":7614.9487},{"date":"2019-09-03","close":7644.7725},{"date":"2019-09-04","close":7754.125},{"date":"2019-09-05","close":7764.0664},{"date":"2019-09-06","close":7734.2427},{"date":"2019-09-09","close":7734.2427},{"date":"2019-09-10","close":7555.3018},{"date":"2019-09-11","close":7754.125},{"date":"2019-09-16","close":7853.5371},{"date":"2019-09-17","close":8141.8315},{"date":"2019-09-18","close":8062.3022},{"date":"2019-09-19","close":8072.2437},{"date":"2019-09-20","close":7923.1255},{"date":"2019-09-23","close":7744.1841},{"date":"2019-09-24","close":7684.5371},{"date":"2019-09-25","close":7336.5957},{"date":"2019-09-26","close":7316.7134},{"date":"2019-09-27","close":7296.8311},{"date":"2019-09-30","close":7068.1836},{"date":"2019-10-01","close":7366.4189},{"date":"2019-10-02","close":7257.0664},{"date":"2019-10-04","close":7455.8896},{"date":"2019-10-07","close":8032.479},{"date":"2019-10-08","close":7992.7139},{"date":"2019-10-10","close":8290.9492},{"date":"2019-10-11","close":8459.9492},{"date":"2019-10-14","close":8350.5967},{"date":"2019-10-15","close":8400.3018},{"date":"2019-10-16","close":8519.5967},{"date":"2019-10-17","close":8350.5967},{"date":"2019-10-18","close":8261.126},{"date":"2019-10-21","close":8151.7725},{"date":"2019-10-22","close":8479.832},{"date":"2019-10-23","close":9593.2451},{"date":"2019-10-24","close":8976.8916},{"date":"2019-10-25","close":8360.5371},{"date":"2019-10-28","close":8708.4785},{"date":"2019-10-29","close":8688.5967},{"date":"2019-10-30","close":8549.4209},{"date":"2019-10-31","close":8569.3027},{"date":"2019-11-01","close":8797.9502},{"date":"2019-11-04","close":8748.2441},{"date":"2019-11-05","close":9106.127},{"date":"2019-11-06","close":8827.7734},{"date":"2019-11-07","close":8489.7734},{"date":"2019-11-08","close":8499.7139},{"date":"2019-11-11","close":8360.5371},{"date":"2019-11-12","close":8251.1846},{"date":"2019-11-13","close":8092.126},{"date":"2019-11-14","close":8161.7139},{"date":"2019-11-15","close":8121.9492},{"date":"2019-11-18","close":8171.6553},{"date":"2019-11-19","close":8062.3022},{"date":"2019-11-20","close":7853.5371},{"date":"2019-11-21","close":7614.9487},{"date":"2019-11-22","close":7555.3018},{"date":"2019-11-25","close":7803.8311},{"date":"2019-11-26","close":7943.0078},{"date":"2019-11-27","close":7813.7725},{"date":"2019-11-28","close":7714.3608},{"date":"2019-11-29","close":7624.8901},{"date":"2019-12-02","close":7793.8901},{"date":"2019-12-03","close":7575.1841},{"date":"2019-12-04","close":7555.3018},{"date":"2019-12-05","close":7296.8311},{"date":"2019-12-06","close":7545.3604},{"date":"2019-12-09","close":7376.3604},{"date":"2019-12-10","close":7595.0664},{"date":"2019-12-11","close":7674.5962},{"date":"2019-12-12","close":7893.3018},{"date":"2019-12-13","close":7893.3018},{"date":"2019-12-16","close":7923.1255},{"date":"2019-12-17","close":8121.9492},{"date":"2019-12-18","close":8032.479},{"date":"2019-12-19","close":7972.8315},{"date":"2019-12-20","close":8112.0078},{"date":"2019-12-23","close":8072.2437},{"date":"2019-12-24","close":7952.9492},{"date":"2019-12-26","close":7863.4785},{"date":"2019-12-27","close":8489.7734},{"date":"2019-12-30","close":8440.0674},{"date":"2020-01-02","close":8609.0674},{"date":"2020-01-03","close":8569.3027},{"date":"2020-01-06","close":8141.8315},{"date":"2020-01-07","close":8350.5967},{"date":"2020-01-08","close":7853.5371},{"date":"2020-01-09","close":8151.7725},{"date":"2020-01-10","close":8390.3613},{"date":"2020-01-13","close":8450.0088},{"date":"2020-01-14","close":8340.6553},{"date":"2020-01-15","close":8450.0088},{"date":"2020-01-16","close":8440.0674},{"date":"2020-01-17","close":8400.3018},{"date":"2020-01-20","close":8320.7725},{"date":"2020-01-21","close":8131.8901},{"date":"2020-01-22","close":8300.8906},{"date":"2020-01-23","close":8271.0674},{"date":"2020-01-28","close":8430.126},{"date":"2020-01-29","close":8430.126},{"date":"2020-01-30","close":7992.7139},{"date":"2020-01-31","close":7774.0078},{"date":"2020-02-03","close":7823.7134},{"date":"2020-02-04","close":8062.3022},{"date":"2020-02-05","close":8450.0088},{"date":"2020-02-06","close":8708.4785},{"date":"2020-02-07","close":8509.6562},{"date":"2020-02-10","close":8519.5967},{"date":"2020-02-11","close":8599.126},{"date":"2020-02-12","close":8609.0674},{"date":"2020-02-13","close":8599.126},{"date":"2020-02-14","close":8688.5967},{"date":"2020-02-17","close":8569.3027},{"date":"2020-02-18","close":8420.1846},{"date":"2020-02-19","close":8539.4785},{"date":"2020-02-20","close":8440.0674},{"date":"2020-02-21","close":8151.7725},{"date":"2020-02-24","close":7764.0664},{"date":"2020-02-25","close":7923.1255},{"date":"2020-02-26","close":7903.2432},{"date":"2020-02-27","close":7803.8311},{"date":"2020-02-28","close":7694.4785},{"date":"2020-03-02","close":8390.3613},{"date":"2020-03-03","close":8221.3613},{"date":"2020-03-04","close":8290.9492},{"date":"2020-03-05","close":8797.9502},{"date":"2020-03-06","close":9245.3037},{"date":"2020-03-09","close":9245.3037},{"date":"2020-03-10","close":9086.2441},{"date":"2020-03-11","close":9444.127},{"date":"2020-03-12","close":9543.5391},{"date":"2020-03-13","close":8559.3613},{"date":"2020-03-16","close":9285.0684},{"date":"2020-03-17","close":9533.5977},{"date":"2020-03-18","close":9245.3037},{"date":"2020-03-19","close":9165.7744},{"date":"2020-03-20","close":9573.3623},{"date":"2020-03-23","close":9603.1855},{"date":"2020-03-24","close":10090.3037},{"date":"2020-03-25","close":11780.3057},{"date":"2020-03-26","close":15309.4277},{"date":"2020-03-27","close":18888.2539},{"date":"2020-03-30","close":21224.4336},{"date":"2020-03-31","close":20478.8438},{"date":"2020-04-01","close":17595.9004},{"date":"2020-04-02","close":16949.7227},{"date":"2020-04-03","close":18440.9023},{"date":"2020-04-06","close":18540.3125},{"date":"2020-04-07","close":17049.1348},{"date":"2020-04-08","close":17446.7812},{"date":"2020-04-09","close":18192.3711},{"date":"2020-04-10","close":18192.3711},{"date":"2020-04-13","close":18440.9023},{"date":"2020-04-14","close":17446.7812},{"date":"2020-04-16","close":16552.0742},{"date":"2020-04-17","close":18391.1934},{"date":"2020-04-20","close":23908.5527},{"date":"2020-04-21","close":23510.9062},{"date":"2020-04-22","close":21075.3145},{"date":"2020-04-23","close":21970.0215},{"date":"2020-04-24","close":18888.2539},{"date":"2020-04-27","close":19136.7852},{"date":"2020-04-28","close":19136.7852},{"date":"2020-04-29","close":18888.2539},{"date":"2020-05-04","close":24554.7305},{"date":"2020-05-06","close":23709.7305},{"date":"2020-05-07","close":23262.377},{"date":"2020-05-08","close":22914.4355},{"date":"2020-05-11","close":21174.7266},{"date":"2020-05-12","close":22268.2578},{"date":"2020-05-13","close":21771.1973},{"date":"2020-05-14","close":21323.8438},{"date":"2020-05-15","close":20130.9023},{"date":"2020-05-18","close":20280.0215},{"date":"2020-05-19","close":21472.9629},{"date":"2020-05-20","close":21572.375},{"date":"2020-05-21","close":21771.1973},{"date":"2020-05-22","close":22765.3164},{"date":"2020-05-25","close":23262.377},{"date":"2020-05-26","close":23709.7305},{"date":"2020-05-27","close":23560.6113},{"date":"2020-05-28","close":22367.6699},{"date":"2020-05-29","close":23958.2598},{"date":"2020-06-01","close":23361.7891},{"date":"2020-06-02","close":22516.7871},{"date":"2020-06-03","close":21870.6094},{"date":"2020-06-04","close":21771.1973},{"date":"2020-06-05","close":21423.2578},{"date":"2020-06-08","close":21025.6094},{"date":"2020-06-09","close":21721.4922},{"date":"2020-06-10","close":21870.6094},{"date":"2020-06-11","close":21870.6094},{"date":"2020-06-12","close":22168.8457},{"date":"2020-06-15","close":19981.7852},{"date":"2020-06-16","close":20528.5508},{"date":"2020-06-17","close":20130.9023},{"date":"2020-06-18","close":19335.6074},{"date":"2020-06-19","close":18888.2539},{"date":"2020-06-22","close":19236.1953},{"date":"2020-06-23","close":18440.9023},{"date":"2020-06-24","close":18639.7246},{"date":"2020-06-25","close":18291.7832},{"date":"2020-06-26","close":18291.7832},{"date":"2020-06-29","close":18739.1367},{"date":"2020-06-30","close":18291.7832},{"date":"2020-07-01","close":18540.3125},{"date":"2020-07-02","close":19087.0781},{"date":"2020-07-03","close":19385.3145},{"date":"2020-07-06","close":19435.0195},{"date":"2020-07-07","close":18788.8418},{"date":"2020-07-08","close":18788.8418},{"date":"2020-07-09","close":18739.1367},{"date":"2020-07-10","close":19882.373},{"date":"2020-07-13","close":19186.4902},{"date":"2020-07-14","close":18937.9609},{"date":"2020-07-15","close":23709.7305},{"date":"2020-07-16","close":21522.668},{"date":"2020-07-17","close":20429.1387},{"date":"2020-07-20","close":21622.0801},{"date":"2020-07-21","close":22019.7285},{"date":"2020-07-22","close":22467.082},{"date":"2020-07-23","close":22467.082},{"date":"2020-07-24","close":22715.6113},{"date":"2020-07-27","close":22168.8457},{"date":"2020-07-28","close":22367.6699},{"date":"2020-07-29","close":22516.7871},{"date":"2020-07-30","close":22616.1992},{"date":"2020-07-31","close":22516.7871},{"date":"2020-08-03","close":22119.1406},{"date":"2020-08-04","close":23013.8457},{"date":"2020-08-05","close":22566.4941},{"date":"2020-08-06","close":23461.1992},{"date":"2020-08-07","close":22815.0234},{"date":"2020-08-10","close":22765.3164},{"date":"2020-08-11","close":22616.1992},{"date":"2020-08-12","close":21671.7871},{"date":"2020-08-13","close":21820.9043},{"date":"2020-08-14","close":20777.0801},{"date":"2020-08-18","close":21323.8438},{"date":"2020-08-19","close":20926.1973},{"date":"2020-08-20","close":21373.5508},{"date":"2020-08-21","close":20677.668},{"date":"2020-08-24","close":21472.9629},{"date":"2020-08-25","close":22218.5508},{"date":"2020-08-26","close":22566.4941},{"date":"2020-08-27","close":22516.7871},{"date":"2020-08-28","close":21820.9043},{"date":"2020-08-31","close":22268.2578},{"date":"2020-09-01","close":21820.9043},{"date":"2020-09-02","close":21323.8438},{"date":"2020-09-03","close":21423.2578},{"date":"2020-09-04","close":21174.7266},{"date":"2020-09-07","close":21373.5508},{"date":"2020-09-08","close":21025.6094},{"date":"2020-09-09","close":20478.8438},{"date":"2020-09-10","close":20627.9609},{"date":"2020-09-11","close":20081.1973},{"date":"2020-09-14","close":20130.9023},{"date":"2020-09-15","close":20180.6074},{"date":"2020-09-16","close":19932.0781},{"date":"2020-09-17","close":19186.4902},{"date":"2020-09-18","close":19236.1953},{"date":"2020-09-21","close":19236.1953},{"date":"2020-09-22","close":18291.7832},{"date":"2020-09-23","close":18192.3711},{"date":"2020-09-24","close":16999.4277},{"date":"2020-09-25","close":17745.0176},{"date":"2020-09-28","close":17496.4883},{"date":"2020-09-29","close":17943.8398},{"date":"2020-10-05","close":19186.4902},{"date":"2020-10-06","close":19385.3145},{"date":"2020-10-07","close":19037.3711},{"date":"2020-10-08","close":18788.8418},{"date":"2020-10-12","close":18490.6074},{"date":"2020-10-13","close":18242.0781},{"date":"2020-10-14","close":18540.3125},{"date":"2020-10-15","close":17844.4297},{"date":"2020-10-16","close":15806.4863},{"date":"2020-10-19","close":15508.25},{"date":"2020-10-20","close":16154.4277},{"date":"2020-10-21","close":16502.3691},{"date":"2020-10-22","close":16005.3105},{"date":"2020-10-23","close":18590.0176},{"date":"2020-10-26","close":16850.3125},{"date":"2020-10-27","close":16104.7227},{"date":"2020-10-28","close":16402.959},{"date":"2020-10-29","close":16999.4277},{"date":"2020-10-30","close":17496.4883},{"date":"2020-11-02","close":18192.3711},{"date":"2020-11-03","close":18043.2539},{"date":"2020-11-04","close":18391.1934},{"date":"2020-11-05","close":18242.0781},{"date":"2020-11-06","close":18689.4316},{"date":"2020-11-09","close":19037.3711},{"date":"2020-11-10","close":20031.4902},{"date":"2020-11-11","close":19285.9004},{"date":"2020-11-12","close":20677.668},{"date":"2020-11-13","close":20975.9043},{"date":"2020-11-16","close":21125.0215},{"date":"2020-11-17","close":22566.4941},{"date":"2020-11-18","close":23212.6699},{"date":"2020-11-19","close":22665.9043},{"date":"2020-11-20","close":21572.375},{"date":"2020-11-23","close":21373.5508},{"date":"2020-11-24","close":20677.668},{"date":"2020-11-25","close":19981.7852},{"date":"2020-11-26","close":19782.9609},{"date":"2020-11-27","close":19832.668},{"date":"2020-11-30","close":20329.7266},{"date":"2020-12-01","close":20826.7852},{"date":"2020-12-02","close":21025.6094},{"date":"2020-12-03","close":21721.4922},{"date":"2020-12-04","close":21721.4922},{"date":"2020-12-07","close":21125.0215},{"date":"2020-12-08","close":20130.9023},{"date":"2020-12-09","close":21075.3145},{"date":"2020-12-10","close":20528.5508},{"date":"2020-12-11","close":20528.5508},{"date":"2020-12-14","close":20926.1973},{"date":"2020-12-15","close":20826.7852},{"date":"2020-12-16","close":21025.6094},{"date":"2020-12-17","close":19285.9004},{"date":"2020-12-18","close":19087.0781},{"date":"2020-12-21","close":18043.2539},{"date":"2020-12-22","close":18092.959},{"date":"2020-12-23","close":16651.4883},{"date":"2020-12-24","close":17049.1348},{"date":"2020-12-28","close":16253.8398},{"date":"2020-12-29","close":17347.3711},{"date":"2020-12-30","close":17198.252},{"date":"2021-01-04","close":16949.7227},{"date":"2021-01-05","close":17198.252},{"date":"2021-01-06","close":17347.3711},{"date":"2021-01-07","close":17297.666},{"date":"2021-01-08","close":16900.0176},{"date":"2021-01-11","close":16353.251},{"date":"2021-01-12","close":16005.3105},{"date":"2021-01-13","close":16154.4277},{"date":"2021-01-14","close":16005.3105},{"date":"2021-01-15","close":15707.0742},{"date":"2021-01-18","close":15259.7207},{"date":"2021-01-19","close":15259.7207},{"date":"2021-01-20","close":15806.4863},{"date":"2021-01-21","close":15905.8984},{"date":"2021-01-22","close":15955.6035},{"date":"2021-01-25","close":15955.6035},{"date":"2021-01-26","close":15557.957},{"date":"2021-01-27","close":15359.1328},{"date":"2021-01-28","close":14762.6621},{"date":"2021-01-29","close":14315.3086},{"date":"2021-02-01","close":15060.8975},{"date":"2021-02-02","close":14812.3672},{"date":"2021-02-03","close":14663.25},{"date":"2021-02-04","close":14563.8379},{"date":"2021-02-05","close":14365.0137},{"date":"2021-02-08","close":14365.0137},{"date":"2021-02-09","close":14215.8965},{"date":"2021-02-10","close":14414.7207},{"date":"2021-02-15","close":15955.6035},{"date":"2021-02-16","close":15557.957},{"date":"2021-02-17","close":16800.6035},{"date":"2021-02-18","close":16005.3105},{"date":"2021-02-19","close":15557.957},{"date":"2021-02-22","close":16402.959},{"date":"2021-02-23","close":15707.0742},{"date":"2021-02-24","close":15110.6035},{"date":"2021-02-25","close":15806.4863},{"date":"2021-02-26","close":15955.6035},{"date":"2021-03-02","close":15756.7812},{"date":"2021-03-03","close":15905.8984},{"date":"2021-03-04","close":16005.3105},{"date":"2021-03-05","close":16552.0742},{"date":"2021-03-08","close":15955.6035},{"date":"2021-03-09","close":15657.3691},{"date":"2021-03-10","close":15309.4277},{"date":"2021-03-11","close":15408.8398},{"date":"2021-03-12","close":15707.0742},{"date":"2021-03-15","close":15657.3691},{"date":"2021-03-16","close":15756.7812},{"date":"2021-03-17","close":16303.5449},{"date":"2021-03-18","close":15905.8984},{"date":"2021-03-19","close":16005.3105},{"date":"2021-03-22","close":15905.8984},{"date":"2021-03-23","close":15955.6035},{"date":"2021-03-24","close":15707.0742},{"date":"2021-03-25","close":15458.5449},{"date":"2021-03-26","close":15458.5449},{"date":"2021-03-29","close":15110.6035},{"date":"2021-03-30","close":15259.7207},{"date":"2021-03-31","close":14961.4863},{"date":"2021-04-01","close":14812.3672},{"date":"2021-04-02","close":14613.5439},{"date":"2021-04-05","close":14563.8379},{"date":"2021-04-06","close":14563.8379},{"date":"2021-04-07","close":14613.5439},{"date":"2021-04-08","close":15309.4277},{"date":"2021-04-09","close":15210.0156},{"date":"2021-04-12","close":15210.0156},{"date":"2021-04-13","close":16055.0156},{"date":"2021-04-14","close":16104.7227},{"date":"2021-04-15","close":16452.6641},{"date":"2021-04-16","close":16601.7812},{"date":"2021-04-19","close":18341.4883},{"date":"2021-04-20","close":18341.4883},{"date":"2021-04-21","close":18391.1934},{"date":"2021-04-22","close":18440.9023},{"date":"2021-04-23","close":17645.6055},{"date":"2021-04-26","close":17645.6055},{"date":"2021-04-27","close":17198.252},{"date":"2021-04-28","close":17098.8418},{"date":"2021-04-29","close":16701.1934},{"date":"2021-04-30","close":16452.6641},{"date":"2021-05-03","close":16452.6641},{"date":"2021-05-04","close":15955.6035},{"date":"2021-05-06","close":16154.4277},{"date":"2021-05-07","close":16452.6641},{"date":"2021-05-10","close":16900.0176},{"date":"2021-05-11","close":16552.0742},{"date":"2021-05-12","close":17049.1348},{"date":"2021-05-13","close":16601.7812},{"date":"2021-05-14","close":18192.3711},{"date":"2021-05-17","close":18242.0781},{"date":"2021-05-18","close":17745.0176},{"date":"2021-05-20","close":17595.9004},{"date":"2021-05-21","close":17745.0176},{"date":"2021-05-24","close":17297.666},{"date":"2021-05-25","close":16999.4277},{"date":"2021-05-26","close":16850.3125},{"date":"2021-05-27","close":16900.0176},{"date":"2021-05-28","close":16999.4277},{"date":"2021-05-31","close":16900.0176},{"date":"2021-06-01","close":17049.1348},{"date":"2021-06-02","close":16800.6035},{"date":"2021-06-03","close":16552.0742},{"date":"2021-06-04","close":16552.0742},{"date":"2021-06-07","close":17595.9004},{"date":"2021-06-08","close":17247.957},{"date":"2021-06-09","close":16651.4883},{"date":"2021-06-10","close":16651.4883},{"date":"2021-06-11","close":16701.1934},{"date":"2021-06-14","close":16750.8984},{"date":"2021-06-15","close":17049.1348},{"date":"2021-06-16","close":16850.3125},{"date":"2021-06-17","close":16750.8984},{"date":"2021-06-18","close":16900.0176},{"date":"2021-06-21","close":17595.9004},{"date":"2021-06-22","close":17347.3711},{"date":"2021-06-23","close":17496.4883},{"date":"2021-06-24","close":17496.4883},{"date":"2021-06-25","close":17446.7812},{"date":"2021-06-28","close":17496.4883},{"date":"2021-06-29","close":17794.7246},{"date":"2021-06-30","close":18043.2539},{"date":"2021-07-01","close":18788.8418},{"date":"2021-07-02","close":18689.4316},{"date":"2021-07-05","close":19136.7852},{"date":"2021-07-06","close":18291.7832},{"date":"2021-07-07","close":18440.9023},{"date":"2021-07-08","close":19633.8438},{"date":"2021-07-09","close":18937.9609},{"date":"2021-07-12","close":19037.3711},{"date":"2021-07-13","close":18838.5469},{"date":"2021-07-14","close":18788.8418},{"date":"2021-07-15","close":18391.1934},{"date":"2021-07-16","close":18440.9023},{"date":"2021-07-19","close":18739.1367},{"date":"2021-07-20","close":18242.0781},{"date":"2021-07-21","close":17695.3105},{"date":"2021-07-22","close":17645.6055},{"date":"2021-07-23","close":17645.6055},{"date":"2021-07-26","close":17198.252},{"date":"2021-07-27","close":17148.5469},{"date":"2021-07-28","close":17098.8418},{"date":"2021-07-29","close":17098.8418},{"date":"2021-07-30","close":16651.4883},{"date":"2021-08-02","close":16949.7227},{"date":"2021-08-03","close":16800.6035},{"date":"2021-08-04","close":17098.8418},{"date":"2021-08-05","close":17297.666},{"date":"2021-08-06","close":17894.1348},{"date":"2021-08-09","close":17645.6055},{"date":"2021-08-10","close":18192.3711},{"date":"2021-08-11","close":17794.7246},{"date":"2021-08-12","close":17098.8418},{"date":"2021-08-13","close":17049.1348},{"date":"2021-08-17","close":17695.3105},{"date":"2021-08-18","close":17247.957},{"date":"2021-08-19","close":16999.4277},{"date":"2021-08-20","close":15856.1914},{"date":"2021-08-23","close":16005.3105},{"date":"2021-08-24","close":16204.1338},{"date":"2021-08-25","close":16502.3691},{"date":"2021-08-26","close":16303.5449},{"date":"2021-08-27","close":16154.4277},{"date":"2021-08-30","close":16353.251},{"date":"2021-08-31","close":16253.8398},{"date":"2021-09-01","close":16204.1338},{"date":"2021-09-02","close":16402.959},{"date":"2021-09-03","close":16452.6641},{"date":"2021-09-06","close":16353.251},{"date":"2021-09-07","close":16154.4277},{"date":"2021-09-08","close":16154.4277},{"date":"2021-09-09","close":15905.8984},{"date":"2021-09-10","close":15557.957},{"date":"2021-09-13","close":15359.1328},{"date":"2021-09-14","close":15408.8398},{"date":"2021-09-15","close":15210.0156},{"date":"2021-09-16","close":15210.0156},{"date":"2021-09-17","close":15508.25},{"date":"2021-09-23","close":15607.6621},{"date":"2021-09-24","close":15359.1328},{"date":"2021-09-27","close":15210.0156},{"date":"2021-09-28","close":14812.3672},{"date":"2021-09-29","close":14514.1328},{"date":"2021-09-30","close":14762.6621},{"date":"2021-10-01","close":14265.6025},{"date":"2021-10-05","close":13321.1895},{"date":"2021-10-06","close":14961.4863},{"date":"2021-10-07","close":14315.3086},{"date":"2021-10-08","close":13917.6611},{"date":"2021-10-12","close":12973.248},{"date":"2021-10-13","close":12824.1309},{"date":"2021-10-14","close":13022.9541},{"date":"2021-10-15","close":12973.248},{"date":"2021-10-18","close":12426.4834},{"date":"2021-10-19","close":12476.1895},{"date":"2021-10-20","close":12376.7773},{"date":"2021-10-21","close":12426.4834},{"date":"2021-10-22","close":12476.1895},{"date":"2021-10-25","close":12575.6006},{"date":"2021-10-26","close":12824.1309},{"date":"2021-10-27","close":12525.8945},{"date":"2021-10-28","close":12625.3066},{"date":"2021-10-29","close":12376.7773},{"date":"2021-11-01","close":12376.7773},{"date":"2021-11-02","close":12625.3066},{"date":"2021-11-03","close":12376.7773},{"date":"2021-11-04","close":11979.1299},{"date":"2021-11-05","close":12128.2471},{"date":"2021-11-08","close":12177.9531},{"date":"2021-11-09","close":12327.0713},{"date":"2021-11-10","close":12078.541},{"date":"2021-11-11","close":12128.2471},{"date":"2021-11-12","close":12675.0127},{"date":"2021-11-15","close":12724.7188},{"date":"2021-11-16","close":12575.6006},{"date":"2021-11-17","close":12177.9531},{"date":"2021-11-18","close":12078.541},{"date":"2021-11-19","close":12177.9531},{"date":"2021-11-22","close":12227.6592},{"date":"2021-11-23","close":12227.6592},{"date":"2021-11-24","close":12327.0713},{"date":"2021-11-25","close":12675.0127},{"date":"2021-11-26","close":12376.7773},{"date":"2021-11-29","close":13122.3662},{"date":"2021-11-30","close":13022.9541},{"date":"2021-12-01","close":12724.7188},{"date":"2021-12-02","close":12774.4248},{"date":"2021-12-03","close":12973.248},{"date":"2021-12-06","close":12724.7188},{"date":"2021-12-07","close":12824.1309},{"date":"2021-12-08","close":12973.248},{"date":"2021-12-09","close":12824.1309},{"date":"2021-12-10","close":12824.1309},{"date":"2021-12-13","close":12873.8359},{"date":"2021-12-14","close":13420.6016},{"date":"2021-12-15","close":13569.7188},{"date":"2021-12-16","close":13122.3662},{"date":"2021-12-17","close":13172.0723},{"date":"2021-12-20","close":13072.6602},{"date":"2021-12-21","close":13271.4844},{"date":"2021-12-22","close":13370.8955},{"date":"2021-12-23","close":13470.3076},{"date":"2021-12-24","close":13122.3662},{"date":"2021-12-27","close":13172.0723},{"date":"2021-12-28","close":12426.4834},{"date":"2021-12-29","close":12873.8359},{"date":"2021-12-30","close":12973.248},{"date":"2022-01-03","close":13250.0},{"date":"2022-01-04","close":12973.248},{"date":"2022-01-05","close":12873.8359},{"date":"2022-01-06","close":12625.3066},{"date":"2022-01-07","close":12724.7188},{"date":"2022-01-10","close":12724.7188},{"date":"2022-01-11","close":12923.543},{"date":"2022-01-12","close":12923.543},{"date":"2022-01-13","close":12675.0127},{"date":"2022-01-14","close":12476.1895},{"date":"2022-01-17","close":11830.0117},{"date":"2022-01-18","close":11432.3643},{"date":"2022-01-19","close":11134.1289},{"date":"2022-01-20","close":11283.2471},{"date":"2022-01-21","close":11482.0703},{"date":"2022-01-24","close":10835.8936},{"date":"2022-01-25","close":10040.5986},{"date":"2022-01-26","close":10040.5986},{"date":"2022-01-27","close":9821.8926},{"date":"2022-01-28","close":10140.0107},{"date":"2022-02-03","close":12476.1895},{"date":"2022-02-04","close":11432.3643},{"date":"2022-02-07","close":11730.5996},{"date":"2022-02-08","close":11730.5996},{"date":"2022-02-09","close":11730.5996},{"date":"2022-02-10","close":11631.1885},{"date":"2022-02-11","close":11233.541},{"date":"2022-02-14","close":10885.5986},{"date":"2022-02-15","close":10587.3633},{"date":"2022-02-16","close":11233.541},{"date":"2022-02-17","close":11134.1289},{"date":"2022-02-18","close":11134.1289},{"date":"2022-02-21","close":11134.1289},{"date":"2022-02-22","close":11134.1289},{"date":"2022-02-23","close":11134.1289},{"date":"2022-02-24","close":10487.9521},{"date":"2022-02-25","close":10736.4814},{"date":"2022-02-28","close":10736.4814},{"date":"2022-03-02","close":10985.0107},{"date":"2022-03-03","close":11233.541},{"date":"2022-03-04","close":11233.541},{"date":"2022-03-07","close":10935.3047},{"date":"2022-03-08","close":11084.4229},{"date":"2022-03-10","close":11084.4229},{"date":"2022-03-11","close":11382.6582},{"date":"2022-03-14","close":11084.4229},{"date":"2022-03-15","close":11233.541},{"date":"2022-03-16","close":11332.9521},{"date":"2022-03-17","close":11531.7764},{"date":"2022-03-18","close":11531.7764},{"date":"2022-03-21","close":11531.7764},{"date":"2022-03-22","close":11382.6582},{"date":"2022-03-23","close":11332.9521},{"date":"2022-03-24","close":11183.835},{"date":"2022-03-25","close":11382.6582},{"date":"2022-03-28","close":11134.1289},{"date":"2022-03-29","close":11482.0703},{"date":"2022-03-30","close":11332.9521},{"date":"2022-03-31","close":11283.2471},{"date":"2022-04-01","close":11382.6582},{"date":"2022-04-04","close":11382.6582},{"date":"2022-04-05","close":11332.9521},{"date":"2022-04-06","close":11183.835},{"date":"2022-04-07","close":10835.8936},{"date":"2022-04-08","close":10985.0107},{"date":"2022-04-11","close":10935.3047},{"date":"2022-04-12","close":10935.3047},{"date":"2022-04-13","close":11233.541},{"date":"2022-04-14","close":11283.2471},{"date":"2022-04-15","close":11382.6582},{"date":"2022-04-18","close":11283.2471},{"date":"2022-04-19","close":11332.9521},{"date":"2022-04-20","close":11730.5996},{"date":"2022-04-21","close":11780.3057},{"date":"2022-04-22","close":11482.0703},{"date":"2022-04-25","close":11233.541},{"date":"2022-04-26","close":11382.6582},{"date":"2022-04-27","close":11183.835},{"date":"2022-04-28","close":11183.835},{"date":"2022-04-29","close":11382.6582},{"date":"2022-05-02","close":11482.0703},{"date":"2022-05-03","close":11730.5996},{"date":"2022-05-04","close":11830.0117},{"date":"2022-05-06","close":11929.4238},{"date":"2022-05-09","close":12100.0},{"date":"2022-05-10","close":11929.4238},{"date":"2022-05-11","close":12675.0127},{"date":"2022-05-12","close":12923.543},{"date":"2022-05-13","close":12973.248},{"date":"2022-05-16","close":13370.8955},{"date":"2022-05-17","close":13370.8955},{"date":"2022-05-18","close":13271.4844},{"date":"2022-05-19","close":13470.3076},{"date":"2022-05-20","close":13370.8955},{"date":"2022-05-23","close":14464.4258},{"date":"2022-05-24","close":15309.4277},{"date":"2022-05-25","close":14613.5439},{"date":"2022-05-26","close":14414.7207},{"date":"2022-05-27","close":14663.25},{"date":"2022-05-30","close":14812.3672},{"date":"2022-05-31","close":15508.25},{"date":"2022-06-02","close":15607.6621},{"date":"2022-06-03","close":15359.1328},{"date":"2022-06-07","close":14563.8379},{"date":"2022-06-08","close":14663.25},{"date":"2022-06-09","close":15210.0156},{"date":"2022-06-10","close":15011.1914},{"date":"2022-06-13","close":14066.7793},{"date":"2022-06-14","close":13569.7188},{"date":"2022-06-15","close":13470.3076},{"date":"2022-06-16","close":13520.0137},{"date":"2022-06-17","close":13470.3076},{"date":"2022-06-20","close":13122.3662},{"date":"2022-06-21","close":13370.8955},{"date":"2022-06-22","close":13867.9551},{"date":"2022-06-23","close":11581.4824},{"date":"2022-06-24","close":11432.3643},{"date":"2022-06-27","close":11879.7178},{"date":"2022-06-28","close":11929.4238},{"date":"2022-06-29","close":11531.7764},{"date":"2022-06-30","close":11432.3643},{"date":"2022-07-01","close":10835.8936},{"date":"2022-07-04","close":10835.8936},{"date":"2022-07-05","close":11482.0703},{"date":"2022-07-06","close":11780.3057},{"date":"2022-07-07","close":12078.541},{"date":"2022-07-08","close":12128.2471},{"date":"2022-07-11","close":12128.2471},{"date":"2022-07-12","close":12128.2471},{"date":"2022-07-13","close":12277.3652},{"date":"2022-07-14","close":12724.7188},{"date":"2022-07-15","close":12476.1895},{"date":"2022-07-18","close":12376.7773},{"date":"2022-07-19","close":12675.0127},{"date":"2022-07-20","close":12724.7188},{"date":"2022-07-21","close":12277.3652},{"date":"2022-07-22","close":12277.3652},{"date":"2022-07-25","close":12128.2471},{"date":"2022-07-26","close":12177.9531},{"date":"2022-07-27","close":12128.2471},{"date":"2022-07-28","close":11830.0117},{"date":"2022-07-29","close":11432.3643},{"date":"2022-08-01","close":11730.5996},{"date":"2022-08-02","close":11581.4824},{"date":"2022-08-03","close":11581.4824},{"date":"2022-08-04","close":12525.8945},{"date":"2022-08-05","close":13967.3672},{"date":"2022-08-08","close":13619.4258},{"date":"2022-08-09","close":13569.7188},{"date":"2022-08-10","close":13221.7773},{"date":"2022-08-11","close":13867.9551},{"date":"2022-08-12","close":14414.7207},{"date":"2022-08-16","close":14215.8965},{"date":"2022-08-17","close":13470.3076},{"date":"2022-08-18","close":13221.7773},{"date":"2022-08-19","close":12973.248},{"date":"2022-08-22","close":12575.6006},{"date":"2022-08-23","close":12128.2471},{"date":"2022-08-24","close":12177.9531},{"date":"2022-08-25","close":12525.8945},{"date":"2022-08-26","close":12376.7773},{"date":"2022-08-29","close":11929.4238},{"date":"2022-08-30","close":12277.3652},{"date":"2022-08-31","close":12476.1895},{"date":"2022-09-01","close":12128.2471},{"date":"2022-09-02","close":12774.4248},{"date":"2022-09-05","close":12177.9531},{"date":"2022-09-06","close":12028.8359},{"date":"2022-09-07","close":11730.5996},{"date":"2022-09-08","close":11929.4238},{"date":"2022-09-13","close":12078.541},{"date":"2022-09-14","close":11780.3057},{"date":"2022-09-15","close":11531.7764},{"date":"2022-09-16","close":11084.4229},{"date":"2022-09-19","close":10935.3047},{"date":"2022-09-20","close":10985.0107},{"date":"2022-09-21","close":10835.8936},{"date":"2022-09-22","close":11233.541},{"date":"2022-09-23","close":10835.8936},{"date":"2022-09-26","close":9911.3623},{"date":"2022-09-27","close":9921.3047},{"date":"2022-09-28","close":9990.8926},{"date":"2022-09-29","close":10239.4219},{"date":"2022-09-30","close":10239.4219},{"date":"2022-10-04","close":10140.0107},{"date":"2022-10-05","close":9841.7744},{"date":"2022-10-06","close":10189.7158},{"date":"2022-10-07","close":9941.1865},{"date":"2022-10-11","close":9056.4199},{"date":"2022-10-12","close":9026.5977},{"date":"2022-10-13","close":8519.5967},{"date":"2022-10-14","close":9026.5977},{"date":"2022-10-17","close":9076.3027},{"date":"2022-10-18","close":9295.0088},{"date":"2022-10-19","close":9314.8916},{"date":"2022-10-20","close":9404.3633},{"date":"2022-10-21","close":9374.5391},{"date":"2022-10-24","close":9682.7158},{"date":"2022-10-25","close":10090.3037},{"date":"2022-10-26","close":10090.3037},{"date":"2022-10-27","close":10438.2451},{"date":"2022-10-28","close":10140.0107},{"date":"2022-10-31","close":10140.0107},{"date":"2022-11-01","close":10239.4219},{"date":"2022-11-02","close":10487.9521},{"date":"2022-11-03","close":10338.834},{"date":"2022-11-04","close":10140.0107},{"date":"2022-11-07","close":10239.4219},{"date":"2022-11-08","close":10587.3633},{"date":"2022-11-09","close":10487.9521},{"date":"2022-11-10","close":10438.2451},{"date":"2022-11-11","close":10537.6572},{"date":"2022-11-14","close":10587.3633},{"date":"2022-11-15","close":10786.1875},{"date":"2022-11-16","close":10587.3633},{"date":"2022-11-17","close":10189.7158},{"date":"2022-11-18","close":10090.3037},{"date":"2022-11-21","close":10189.7158},{"date":"2022-11-22","close":9901.4219},{"date":"2022-11-23","close":9941.1865},{"date":"2022-11-24","close":10140.0107},{"date":"2022-11-25","close":9881.5391},{"date":"2022-11-28","close":9692.6572},{"date":"2022-11-29","close":10040.5986},{"date":"2022-11-30","close":10090.3037},{"date":"2022-12-01","close":10040.5986},{"date":"2022-12-02","close":10040.5986},{"date":"2022-12-05","close":10189.7158},{"date":"2022-12-06","close":10040.5986},{"date":"2022-12-07","close":9941.1865},{"date":"2022-12-08","close":9861.6572},{"date":"2022-12-09","close":9990.8926},{"date":"2022-12-12","close":9881.5391},{"date":"2022-12-13","close":10239.4219},{"date":"2022-12-14","close":11084.4229},{"date":"2022-12-15","close":11283.2471},{"date":"2022-12-16","close":11879.7178},{"date":"2022-12-19","close":11780.3057},{"date":"2022-12-20","close":11432.3643},{"date":"2022-12-21","close":11730.5996},{"date":"2022-12-22","close":11730.5996},{"date":"2022-12-23","close":11482.0703},{"date":"2022-12-26","close":11183.835},{"date":"2022-12-27","close":11233.541},{"date":"2022-12-28","close":11382.6582},{"date":"2022-12-29","close":11233.541},{"date":"2023-01-02","close":10686.7754},{"date":"2023-01-03","close":10388.54},{"date":"2023-01-04","close":10487.9521},{"date":"2023-01-05","close":10438.2451},{"date":"2023-01-06","close":10388.54},{"date":"2023-01-09","close":10587.3633},{"date":"2023-01-10","close":10140.0107},{"date":"2023-01-11","close":10487.9521},{"date":"2023-01-12","close":10736.4814},{"date":"2023-01-13","close":10587.3633},{"date":"2023-01-16","close":10587.3633},{"date":"2023-01-17","close":10289.1279},{"date":"2023-01-18","close":10189.7158},{"date":"2023-01-19","close":10189.7158},{"date":"2023-01-20","close":10140.0107},{"date":"2023-01-25","close":10140.0107},{"date":"2023-01-26","close":10408.4229},{"date":"2023-01-27","close":10309.0107},{"date":"2023-01-30","close":10239.4219},{"date":"2023-01-31","close":10348.7754},{"date":"2023-02-01","close":10537.6572},{"date":"2023-02-02","close":10637.0693},{"date":"2023-02-03","close":10537.6572},{"date":"2023-02-06","close":10607.2451},{"date":"2023-02-07","close":10845.834},{"date":"2023-02-08","close":10597.3047},{"date":"2023-02-09","close":10468.0693},{"date":"2023-02-10","close":10328.8926},{"date":"2023-02-13","close":10299.0684},{"date":"2023-02-14","close":10169.834},{"date":"2023-02-15","close":9941.1865},{"date":"2023-02-16","close":10060.4814},{"date":"2023-02-17","close":9941.1865},{"date":"2023-02-20","close":10080.3633},{"date":"2023-02-21","close":10010.7744},{"date":"2023-02-22","close":9971.0098},{"date":"2023-02-23","close":9931.2451},{"date":"2023-02-24","close":9792.0693},{"date":"2023-02-27","close":9444.127},{"date":"2023-02-28","close":9603.1855},{"date":"2023-03-02","close":9523.6562},{"date":"2023-03-03","close":9613.1279},{"date":"2023-03-06","close":9573.3623},{"date":"2023-03-07","close":9712.5391},{"date":"2023-03-08","close":9483.8916},{"date":"2023-03-09","close":9434.1855},{"date":"2023-03-10","close":9145.8916},{"date":"2023-03-13","close":9036.5391},{"date":"2023-03-14","close":8688.5967},{"date":"2023-03-15","close":8778.0674},{"date":"2023-03-16","close":8728.3613},{"date":"2023-03-17","close":8966.9502},{"date":"2023-03-20","close":9026.5977},{"date":"2023-03-21","close":9285.0684},{"date":"2023-03-22","close":9185.6562},{"date":"2023-03-23","close":8957.0098},{"date":"2023-03-24","close":9076.3027},{"date":"2023-03-27","close":9006.7148},{"date":"2023-03-28","close":8996.7744},{"date":"2023-03-29","close":8966.9502},{"date":"2023-03-30","close":9106.127},{"date":"2023-03-31","close":9076.3027},{"date":"2023-04-03","close":9096.1855},{"date":"2023-04-04","close":9384.4805},{"date":"2023-04-05","close":9553.4805},{"date":"2023-04-06","close":9444.127},{"date":"2023-04-07","close":9404.3633},{"date":"2023-04-10","close":9245.3037},{"date":"2023-04-11","close":9384.4805},{"date":"2023-04-12","close":9523.6562},{"date":"2023-04-13","close":9553.4805},{"date":"2023-04-14","close":9802.0098},{"date":"2023-04-17","close":9553.4805},{"date":"2023-04-18","close":9473.9512},{"date":"2023-04-19","close":9354.6562},{"date":"2023-04-20","close":9135.9502},{"date":"2023-04-21","close":9096.1855},{"date":"2023-04-24","close":9056.4199},{"date":"2023-04-25","close":8887.4209},{"date":"2023-04-26","close":8947.0674},{"date":"2023-04-27","close":8937.127},{"date":"2023-04-28","close":9016.6562},{"date":"2023-05-02","close":9076.3027},{"date":"2023-05-03","close":9046.4795},{"date":"2023-05-04","close":9285.0684},{"date":"2023-05-08","close":9344.7158},{"date":"2023-05-09","close":9304.9512},{"date":"2023-05-10","close":9364.5977},{"date":"2023-05-11","close":9275.127},{"date":"2023-05-12","close":9036.5391},{"date":"2023-05-15","close":8957.0098},{"date":"2023-05-16","close":8947.0674},{"date":"2023-05-17","close":9066.3623},{"date":"2023-05-18","close":8927.1855},{"date":"2023-05-19","close":8996.7744},{"date":"2023-05-22","close":9076.3027},{"date":"2023-05-23","close":9215.4795},{"date":"2023-05-24","close":9036.5391},{"date":"2023-05-25","close":8947.0674},{"date":"2023-05-26","close":8917.2441},{"date":"2023-05-30","close":8927.1855},{"date":"2023-05-31","close":8817.833},{"date":"2023-06-01","close":8976.8916},{"date":"2023-06-02","close":8947.0674},{"date":"2023-06-05","close":8887.4209},{"date":"2023-06-07","close":8807.8906},{"date":"2023-06-08","close":8807.8906},{"date":"2023-06-09","close":8768.126},{"date":"2023-06-12","close":8658.7734},{"date":"2023-06-13","close":8619.0088},{"date":"2023-06-14","close":8420.1846},{"date":"2023-06-15","close":8151.7725},{"date":"2023-06-16","close":7793.8901},{"date":"2023-06-19","close":8002.6553},{"date":"2023-06-20","close":7823.7134},{"date":"2023-06-21","close":7515.5371},{"date":"2023-06-22","close":7545.3604},{"date":"2023-06-23","close":7455.8896},{"date":"2023-06-26","close":7575.1841},{"date":"2023-06-27","close":7585.1255},{"date":"2023-06-28","close":7754.125},{"date":"2023-06-29","close":7495.6543},{"date":"2023-06-30","close":7406.1836},{"date":"2023-07-03","close":7465.8311},{"date":"2023-07-04","close":7465.8311},{"date":"2023-07-05","close":7485.7134},{"date":"2023-07-06","close":7207.3604},{"date":"2023-07-07","close":6859.4189},{"date":"2023-07-10","close":6958.8306},{"date":"2023-07-11","close":6988.6538},{"date":"2023-07-12","close":7038.3599},{"date":"2023-07-13","close":7167.5952},{"date":"2023-07-14","close":7197.4189},{"date":"2023-07-17","close":7068.1836},{"date":"2023-07-18","close":6889.2422},{"date":"2023-07-19","close":7028.4185},{"date":"2023-07-20","close":7018.4775},{"date":"2023-07-21","close":7157.6543},{"date":"2023-07-24","close":6899.1836},{"date":"2023-07-25","close":6620.8301},{"date":"2023-07-26","close":6173.4771},{"date":"2023-07-27","close":6521.4185},{"date":"2023-07-28","close":6501.5361},{"date":"2023-07-31","close":6779.8892},{"date":"2023-08-01","close":6859.4189},{"date":"2023-08-02","close":6720.2417},{"date":"2023-08-03","close":6988.6538},{"date":"2023-08-04","close":6919.0659},{"date":"2023-08-07","close":6899.1836},{"date":"2023-08-08","close":6680.4771},{"date":"2023-08-09","close":7098.0068},{"date":"2023-08-10","close":7177.5366},{"date":"2023-08-11","close":7207.3604},{"date":"2023-08-14","close":7167.5952},{"date":"2023-08-16","close":6869.3599},{"date":"2023-08-17","close":6769.9478},{"date":"2023-08-18","close":6919.0659},{"date":"2023-08-21","close":6879.3013},{"date":"2023-08-22","close":6938.9482},{"date":"2023-08-23","close":6849.4775},{"date":"2023-08-24","close":7068.1836},{"date":"2023-08-25","close":6978.7124},{"date":"2023-08-28","close":6958.8306},{"date":"2023-08-29","close":7038.3599},{"date":"2023-08-30","close":6998.5952},{"date":"2023-08-31","close":6909.1245},{"date":"2023-09-01","close":6879.3013},{"date":"2023-09-04","close":6789.8306},{"date":"2023-09-05","close":6760.0068},{"date":"2023-09-06","close":7654.7139},{"date":"2023-09-07","close":7356.4775},{"date":"2023-09-08","close":7465.8311},{"date":"2023-09-11","close":7664.6548},{"date":"2023-09-12","close":7545.3604},{"date":"2023-09-13","close":7505.5957},{"date":"2023-09-14","close":7982.7729},{"date":"2023-09-15","close":7863.4785},{"date":"2023-09-18","close":7992.7139},{"date":"2023-09-19","close":7893.3018},{"date":"2023-09-20","close":8161.7139},{"date":"2023-09-21","close":7714.3608},{"date":"2023-09-22","close":7664.6548},{"date":"2023-09-25","close":7267.0073},{"date":"2023-09-26","close":7058.2422},{"date":"2023-09-27","close":7177.5366},{"date":"2023-10-04","close":6809.7129},{"date":"2023-10-05","close":6640.7124},{"date":"2023-10-06","close":6720.2417},{"date":"2023-10-10","close":6461.7715},{"date":"2023-10-11","close":6541.3008},{"date":"2023-10-12","close":6620.8301},{"date":"2023-10-13","close":6402.124},{"date":"2023-10-16","close":6451.8301},{"date":"2023-10-17","close":6511.4771},{"date":"2023-10-18","close":6322.5942},{"date":"2023-10-19","close":6153.5947},{"date":"2023-10-20","close":6054.1826},{"date":"2023-10-23","close":6054.1826},{"date":"2023-10-24","close":6183.418},{"date":"2023-10-25","close":6203.3008},{"date":"2023-10-26","close":6064.1235},{"date":"2023-10-27","close":6084.0063},{"date":"2023-10-30","close":6272.8887},{"date":"2023-10-31","close":6143.6533},{"date":"2023-11-01","close":6163.5356},{"date":"2023-11-02","close":6302.7119},{"date":"2023-11-03","close":6431.9478},{"date":"2023-11-06","close":6561.1831},{"date":"2023-11-07","close":6610.8887},{"date":"2023-11-08","close":6551.2422},{"date":"2023-11-09","close":6412.0654},{"date":"2023-11-10","close":6362.3594},{"date":"2023-11-13","close":6332.5356},{"date":"2023-11-14","close":6481.6538},{"date":"2023-11-15","close":6541.3008},{"date":"2023-11-16","close":6581.0654},{"date":"2023-11-17","close":6640.7124},{"date":"2023-11-20","close":6551.2422},{"date":"2023-11-21","close":6620.8301},{"date":"2023-11-22","close":6471.7124},{"date":"2023-11-23","close":6531.3599},{"date":"2023-11-24","close":6531.3599},{"date":"2023-11-27","close":6392.1826},{"date":"2023-11-28","close":6123.771},{"date":"2023-11-29","close":6074.0649},{"date":"2023-11-30","close":5984.5942},{"date":"2023-12-01","close":5915.0059},{"date":"2023-12-04","close":5765.8882},{"date":"2023-12-05","close":5696.2998},{"date":"2023-12-06","close":5716.1821},{"date":"2023-12-07","close":5666.4761},{"date":"2023-12-08","close":5686.3589},{"date":"2023-12-11","close":5646.5938},{"date":"2023-12-12","close":5537.2407},{"date":"2023-12-13","close":5278.77},{"date":"2023-12-14","close":5308.5938},{"date":"2023-12-15","close":5517.3584},{"date":"2023-12-18","close":5586.9468},{"date":"2023-12-19","close":5646.5938},{"date":"2023-12-20","close":5616.7705},{"date":"2023-12-21","close":5726.1235},{"date":"2023-12-22","close":5716.1821},{"date":"2023-12-26","close":5696.2998},{"date":"2023-12-27","close":5855.3584},{"date":"2023-12-28","close":6034.3003},{"date":"2024-01-02","close":6193.3594},{"date":"2024-01-03","close":6362.3594},{"date":"2024-01-04","close":6163.5356},{"date":"2024-01-05","close":6034.3003},{"date":"2024-01-08","close":5974.6528},{"date":"2024-01-09","close":6262.9473},{"date":"2024-01-10","close":6084.0063},{"date":"2024-01-11","close":6193.3594},{"date":"2024-01-12","close":6054.1826},{"date":"2024-01-15","close":6084.0063},{"date":"2024-01-16","close":6014.418},{"date":"2024-01-17","close":5755.9473},{"date":"2024-01-18","close":5706.2412},{"date":"2024-01-19","close":5656.5352},{"date":"2024-01-22","close":5676.4175},{"date":"2024-01-23","close":5815.5942},{"date":"2024-01-24","close":5636.6528},{"date":"2024-01-25","close":5567.0645},{"date":"2024-01-26","close":5646.5938},{"date":"2024-01-29","close":5726.1235},{"date":"2024-01-30","close":5716.1821},{"date":"2024-01-31","close":5676.4175},{"date":"2024-02-01","close":5666.4761},{"date":"2024-02-02","close":5765.8882},{"date":"2024-02-05","close":5755.9473},{"date":"2024-02-06","close":5726.1235},{"date":"2024-02-07","close":5646.5938},{"date":"2024-02-08","close":5646.5938},{"date":"2024-02-13","close":5696.2998},{"date":"2024-02-14","close":5666.4761},{"date":"2024-02-15","close":5636.6528},{"date":"2024-02-16","close":5616.7705},{"date":"2024-02-19","close":5726.1235},{"date":"2024-02-20","close":5726.1235},{"date":"2024-02-21","close":5666.4761},{"date":"2024-02-22","close":5656.5352},{"date":"2024-02-23","close":5646.5938},{"date":"2024-02-26","close":5507.417},{"date":"2024-02-27","close":5408.0054},{"date":"2024-02-28","close":5437.8291},{"date":"2024-02-29","close":5368.2407},{"date":"2024-03-04","close":5417.9468},{"date":"2024-03-05","close":5348.3584},{"date":"2024-03-06","close":5487.5347},{"date":"2024-03-07","close":5368.2407},{"date":"2024-03-08","close":5616.7705},{"date":"2024-03-11","close":6153.5947},{"date":"2024-03-12","close":6153.5947},{"date":"2024-03-13","close":6223.1826},{"date":"2024-03-14","close":6084.0063},{"date":"2024-03-15","close":5855.3584},{"date":"2024-03-18","close":6501.5361},{"date":"2024-03-19","close":6402.124},{"date":"2024-03-20","close":6680.4771},{"date":"2024-03-21","close":6690.4185},{"date":"2024-03-22","close":6511.4771},{"date":"2024-03-25","close":6640.7124},{"date":"2024-03-26","close":6670.5361},{"date":"2024-03-27","close":6372.3003},{"date":"2024-03-28","close":6213.2417},{"date":"2024-03-29","close":6213.2417},{"date":"2024-04-01","close":6402.124},{"date":"2024-04-02","close":5994.5352},{"date":"2024-04-03","close":5835.4766},{"date":"2024-04-04","close":5746.0059},{"date":"2024-04-05","close":5626.7114},{"date":"2024-04-08","close":5547.1821},{"date":"2024-04-09","close":5547.1821},{"date":"2024-04-11","close":5537.2407},{"date":"2024-04-12","close":5656.5352},{"date":"2024-04-15","close":5477.5933},{"date":"2024-04-16","close":5368.2407},{"date":"2024-04-17","close":5517.3584},{"date":"2024-04-18","close":5686.3589},{"date":"2024-04-19","close":5517.3584},{"date":"2024-04-22","close":5636.6528},{"date":"2024-04-23","close":5746.0059},{"date":"2024-04-24","close":5746.0059},{"date":"2024-04-25","close":5755.9473},{"date":"2024-04-26","close":5716.1821},{"date":"2024-04-29","close":5785.7705},{"date":"2024-04-30","close":5855.3584},{"date":"2024-05-02","close":5845.4175},{"date":"2024-05-03","close":5775.8296},{"date":"2024-05-07","close":5785.7705},{"date":"2024-05-08","close":5755.9473},{"date":"2024-05-09","close":5626.7114},{"date":"2024-05-10","close":5686.3589},{"date":"2024-05-13","close":5596.8877},{"date":"2024-05-14","close":5616.7705},{"date":"2024-05-16","close":5557.123},{"date":"2024-05-17","close":5527.2993},{"date":"2024-05-20","close":5477.5933},{"date":"2024-05-21","close":5646.5938},{"date":"2024-05-22","close":5646.5938},{"date":"2024-05-23","close":5646.5938},{"date":"2024-05-24","close":5586.9468},{"date":"2024-05-27","close":5517.3584},{"date":"2024-05-28","close":5517.3584},{"date":"2024-05-29","close":5666.4761},{"date":"2024-05-30","close":5815.5942},{"date":"2024-05-31","close":5934.8882},{"date":"2024-06-03","close":5964.7119},{"date":"2024-06-04","close":5964.7119},{"date":"2024-06-05","close":5815.5942},{"date":"2024-06-07","close":5944.8296},{"date":"2024-06-10","close":5835.4766},{"date":"2024-06-11","close":5686.3589},{"date":"2024-06-12","close":5656.5352},{"date":"2024-06-13","close":5676.4175},{"date":"2024-06-14","close":5626.7114},{"date":"2024-06-17","close":5567.0645},{"date":"2024-06-18","close":5636.6528},{"date":"2024-06-19","close":5596.8877},{"date":"2024-06-20","close":5567.0645},{"date":"2024-06-21","close":5666.4761},{"date":"2024-06-24","close":5646.5938},{"date":"2024-06-25","close":5567.0645},{"date":"2024-06-26","close":5586.9468},{"date":"2024-06-27","close":5567.0645},{"date":"2024-06-28","close":5567.0645},{"date":"2024-07-01","close":5586.9468},{"date":"2024-07-02","close":5507.417},{"date":"2024-07-03","close":5398.0645},{"date":"2024-07-04","close":5338.417},{"date":"2024-07-05","close":5368.2407},{"date":"2024-07-08","close":5477.5933},{"date":"2024-07-09","close":5487.5347},{"date":"2024-07-10","close":5517.3584},{"date":"2024-07-11","close":5447.7705},{"date":"2024-07-12","close":5527.2993},{"date":"2024-07-15","close":5497.4761},{"date":"2024-07-16","close":5368.2407},{"date":"2024-07-17","close":5417.9468},{"date":"2024-07-18","close":5348.3584},{"date":"2024-07-19","close":5288.7114},{"date":"2024-07-22","close":5189.2993},{"date":"2024-07-23","close":5189.2993},{"date":"2024-07-24","close":5199.2402},{"date":"2024-07-25","close":5159.4756},{"date":"2024-07-26","close":5268.8286},{"date":"2024-07-29","close":5338.417},{"date":"2024-07-30","close":5268.8286},{"date":"2024-07-31","close":5209.1816},{"date":"2024-08-01","close":5338.417},{"date":"2024-08-02","close":5169.417},{"date":"2024-08-05","close":4274.7104},{"date":"2024-08-06","close":4727.0342},{"date":"2024-08-07","close":4970.5933},{"date":"2024-08-08","close":5308.5938},{"date":"2024-08-09","close":5368.2407},{"date":"2024-08-12","close":5547.1821},{"date":"2024-08-13","close":5288.7114},{"date":"2024-08-14","close":5388.123},{"date":"2024-08-16","close":6998.5952},{"date":"2024-08-19","close":8440.0674},{"date":"2024-08-20","close":8151.7725},{"date":"2024-08-21","close":7257.0664},{"date":"2024-08-22","close":6998.5952},{"date":"2024-08-23","close":6690.4185},{"date":"2024-08-26","close":6282.8296},{"date":"2024-08-27","close":5964.7119},{"date":"2024-08-28","close":5815.5942},{"date":"2024-08-29","close":5805.6528},{"date":"2024-08-30","close":5815.5942},{"date":"2024-09-02","close":5666.4761},{"date":"2024-09-03","close":5626.7114},{"date":"2024-09-04","close":5378.1821},{"date":"2024-09-05","close":5209.1816},{"date":"2024-09-06","close":5040.1816},{"date":"2024-09-09","close":5139.5933},{"date":"2024-09-10","close":5169.417},{"date":"2024-09-11","close":5219.1226},{"date":"2024-09-12","close":5248.9463},{"date":"2024-09-13","close":5268.8286},{"date":"2024-09-19","close":5398.0645},{"date":"2024-09-20","close":5487.5347},{"date":"2024-09-23","close":5398.0645},{"date":"2024-09-24","close":5427.8882},{"date":"2024-09-25","close":5368.2407},{"date":"2024-09-26","close":5457.7114},{"date":"2024-09-27","close":5477.5933},{"date":"2024-09-30","close":5378.1821},{"date":"2024-10-02","close":5129.6519},{"date":"2024-10-04","close":5169.417},{"date":"2024-10-07","close":5268.8286},{"date":"2024-10-08","close":5248.9463},{"date":"2024-10-10","close":5169.417},{"date":"2024-10-11","close":5129.6519},{"date":"2024-10-14","close":5129.6519},{"date":"2024-10-15","close":5149.5342},{"date":"2024-10-16","close":5248.9463},{"date":"2024-10-17","close":5328.4761},{"date":"2024-10-18","close":5288.7114},{"date":"2024-10-21","close":5219.1226},{"date":"2024-10-22","close":4970.5933},{"date":"2024-10-23","close":5070.0054},{"date":"2024-10-24","close":4965.6226},{"date":"2024-10-25","close":4876.1523},{"date":"2024-10-28","close":4950.7109},{"date":"2024-10-29","close":4955.6812},{"date":"2024-10-30","close":4980.5347},{"date":"2024-10-31","close":5040.1816},{"date":"2024-11-01","close":4950.7109},{"date":"2024-11-04","close":5219.1226},{"date":"2024-11-05","close":5209.1816},{"date":"2024-11-06","close":5248.9463},{"date":"2024-11-07","close":5140.0},{"date":"2024-11-08","close":5179.3579},{"date":"2024-11-11","close":5060.064},{"date":"2024-11-12","close":4761.8281},{"date":"2024-11-13","close":4567.9751},{"date":"2024-11-14","close":4642.5342},{"date":"2024-11-15","close":4687.2695},{"date":"2024-11-18","close":4741.9458},{"date":"2024-11-19","close":4811.5342},{"date":"2024-11-20","close":4970.5933},{"date":"2024-11-21","close":4876.1523},{"date":"2024-11-22","close":4761.8281},{"date":"2024-11-25","close":4920.8872},{"date":"2024-11-26","close":4876.1523},{"date":"2024-11-27","close":4821.4751},{"date":"2024-11-28","close":4831.4165},{"date":"2024-11-29","close":4707.1519},{"date":"2024-12-02","close":4572.9458},{"date":"2024-12-03","close":4697.2104},{"date":"2024-12-04","close":4483.4751},{"date":"2024-12-05","close":4563.0044},{"date":"2024-12-06","close":5139.5933},{"date":"2024-12-09","close":5278.77},{"date":"2024-12-10","close":5974.6528},{"date":"2024-12-11","close":6521.4185},{"date":"2024-12-12","close":7088.0659},{"date":"2024-12-13","close":7167.5952},{"date":"2024-12-16","close":7495.6543},{"date":"2024-12-17","close":7654.7139},{"date":"2024-12-18","close":7903.2432},{"date":"2024-12-19","close":7952.9492},{"date":"2024-12-20","close":8201.4795},{"date":"2024-12-23","close":8102.0669},{"date":"2024-12-24","close":8141.8315},{"date":"2024-12-26","close":7952.9492},{"date":"2024-12-27","close":8251.9326},{"date":"2024-12-30","close":8251.9326},{"date":"2025-01-02","close":8142.3052},{"date":"2025-01-03","close":8481.1523},{"date":"2025-01-06","close":8760.2031},{"date":"2025-01-07","close":8999.3896},{"date":"2025-01-08","close":8521.0166},{"date":"2025-01-09","close":9417.9658},{"date":"2025-01-10","close":8909.6953},{"date":"2025-01-13","close":8919.6611},{"date":"2025-01-14","close":8461.2207},{"date":"2025-01-15","close":8311.7285},{"date":"2025-01-16","close":8481.1523},{"date":"2025-01-17","close":8411.3896},{"date":"2025-01-20","close":8471.1865},{"date":"2025-01-21","close":8670.5088},{"date":"2025-01-22","close":8999.3896},{"date":"2025-01-23","close":9049.2207},{"date":"2025-01-24","close":9138.915},{"date":"2025-01-31","close":7952.9492},{"date":"2025-02-03","close":7315.1187},{"date":"2025-02-04","close":7913.0845},{"date":"2025-02-05","close":8471.1865},{"date":"2025-02-06","close":8760.2031},{"date":"2025-02-07","close":8859.8643},{"date":"2025-02-10","close":9657.1523},{"date":"2025-02-11","close":9517.627},{"date":"2025-02-12","close":9338.2373},{"date":"2025-02-13","close":10783.3223},{"date":"2025-02-14","close":10962.7119},{"date":"2025-02-17","close":10633.8301},{"date":"2025-02-18","close":11441.085},{"date":"2025-02-19","close":11052.4062},{"date":"2025-02-20","close":10793.2881},{"date":"2025-02-21","close":11261.6953},{"date":"2025-02-24","close":10584.0},{"date":"2025-02-25","close":10643.7969},{"date":"2025-02-26","close":11092.2715},{"date":"2025-02-27","close":10454.4404},{"date":"2025-02-28","close":10065.7627},{"date":"2025-03-04","close":10015.9326},{"date":"2025-03-05","close":10663.7285},{"date":"2025-03-06","close":10165.4238},{"date":"2025-03-07","close":10115.5928},{"date":"2025-03-10","close":10235.1865},{"date":"2025-03-11","close":11231.7969},{"date":"2025-03-12","close":12208.4746},{"date":"2025-03-13","close":12597.1523},{"date":"2025-03-14","close":12318.1016},{"date":"2025-03-17","close":12248.3389},{"date":"2025-03-18","close":12298.1689},{"date":"2025-03-19","close":11401.2207},{"date":"2025-03-20","close":11580.6104},{"date":"2025-03-21","close":11391.2539},{"date":"2025-03-24","close":11530.7793},{"date":"2025-03-25","close":11042.4404},{"date":"2025-03-26","close":11361.3555},{"date":"2025-03-27","close":10424.542},{"date":"2025-03-28","close":10175.3896},{"date":"2025-03-31","close":10105.627},{"date":"2025-04-01","close":10374.7119},{"date":"2025-04-02","close":10195.3223},{"date":"2025-04-03","close":10075.7285},{"date":"2025-04-04","close":9328.2715},{"date":"2025-04-07","close":8521.0166},{"date":"2025-04-08","close":8580.8135},{"date":"2025-04-09","close":8411.3896},{"date":"2025-04-10","close":9148.8809},{"date":"2025-04-11","close":9378.1016},{"date":"2025-04-14","close":9358.1699},{"date":"2025-04-15","close":9148.8809},{"date":"2025-04-16","close":9059.1865},{"date":"2025-04-17","close":9408.0},{"date":"2025-04-18","close":9677.085},{"date":"2025-04-21","close":10035.8643},{"date":"2025-04-22","close":9926.2373},{"date":"2025-04-23","close":10145.4912},{"date":"2025-04-24","close":10015.9326},{"date":"2025-04-25","close":10045.8301},{"date":"2025-04-28","close":9916.2715},{"date":"2025-04-29","close":10334.8477},{"date":"2025-04-30","close":10514.2373},{"date":"2025-05-02","close":11560.6777},{"date":"2025-05-07","close":11082.3047},{"date":"2025-05-08","close":10574.0342},{"date":"2025-05-09","close":10793.2881},{"date":"2025-05-12","close":10932.8135},{"date":"2025-05-13","close":11381.2881},{"date":"2025-05-14","close":11600.542},{"date":"2025-05-15","close":11321.4912},{"date":"2025-05-16","close":11162.0342},{"date":"2025-05-19","close":10763.3896},{"date":"2025-05-20","close":10753.4238},{"date":"2025-05-21","close":11331.458},{"date":"2025-05-22","close":10892.9492},{"date":"2025-05-23","close":11949.3555},{"date":"2025-05-26","close":12178.5762},{"date":"2025-05-27","close":12188.542},{"date":"2025-05-28","close":12208.4746},{"date":"2025-05-29","close":12108.8135},{"date":"2025-05-30","close":11700.2031},{"date":"2025-06-02","close":11789.8984},{"date":"2025-06-04","close":11919.458},{"date":"2025-06-05","close":11899.5254},{"date":"2025-06-09","close":11999.1865},{"date":"2025-06-10","close":11211.8643},{"date":"2025-06-11","close":11580.6104},{"date":"2025-06-12","close":11480.9492},{"date":"2025-06-13","close":11082.3047},{"date":"2025-06-16","close":11291.5928},{"date":"2025-06-17","close":11072.3389},{"date":"2025-06-18","close":10813.2207},{"date":"2025-06-19","close":11102.2373},{"date":"2025-06-20","close":10783.3223},{"date":"2025-06-23","close":10793.2881},{"date":"2025-06-24","close":10733.4912},{"date":"2025-06-25","close":12806.4404},{"date":"2025-06-26","close":13902.7119},{"date":"2025-06-27","close":13344.6104},{"date":"2025-06-30","close":13234.9834},{"date":"2025-07-01","close":13145.2881},{"date":"2025-07-02","close":12188.542},{"date":"2025-07-03","close":11540.7461},{"date":"2025-07-04","close":11012.542},{"date":"2025-07-07","close":10942.7793},{"date":"2025-07-08","close":11989.2207},{"date":"2025-07-09","close":12278.2373},{"date":"2025-07-10","close":12876.2031},{"date":"2025-07-11","close":12098.8477},{"date":"2025-07-14","close":12975.8643},{"date":"2025-07-15","close":13374.5088},{"date":"2025-07-16","close":13364.542},{"date":"2025-07-17","close":13454.2373},{"date":"2025-07-18","close":13225.0166},{"date":"2025-07-21","close":12896.1357},{"date":"2025-07-22","close":12816.4062},{"date":"2025-07-23","close":12726.7119},{"date":"2025-07-24","close":12637.0166},{"date":"2025-07-25","close":12437.6953},{"date":"2025-07-28","close":12108.8135},{"date":"2025-07-29","close":12228.4062},{"date":"2025-07-30","close":12058.9834},{"date":"2025-07-31","close":12816.4062},{"date":"2025-08-01","close":12068.9492},{"date":"2025-08-04","close":12278.2373},{"date":"2025-08-05","close":13384.4746},{"date":"2025-08-06","close":13135.3223},{"date":"2025-08-07","close":13185.1523},{"date":"2025-08-08","close":13125.3555},{"date":"2025-08-11","close":12826.373},{"date":"2025-08-12","close":12178.5762},{"date":"2025-08-13","close":11779.9326},{"date":"2025-08-14","close":11630.4404},{"date":"2025-08-18","close":11670.3047},{"date":"2025-08-19","close":11241.7627},{"date":"2025-08-20","close":10733.4912},{"date":"2025-08-21","close":10743.458},{"date":"2025-08-22","close":10803.2539},{"date":"2025-08-25","close":10803.2539},{"date":"2025-08-26","close":10982.6436},{"date":"2025-08-27","close":10663.7285},{"date":"2025-08-28","close":10853.085},{"date":"2025-08-29","close":11102.2373},{"date":"2025-09-01","close":10424.542},{"date":"2025-09-02","close":10514.2373},{"date":"2025-09-03","close":10504.2715},{"date":"2025-09-04","close":10663.7285},{"date":"2025-09-05","close":11311.5254},{"date":"2025-09-08","close":11341.4238},{"date":"2025-09-09","close":11401.2207},{"date":"2025-09-10","close":11989.2207},{"date":"2025-09-11","close":11799.8643},{"date":"2025-09-12","close":11710.1699},{"date":"2025-09-15","close":14331.2539},{"date":"2025-09-16","close":12955.9326},{"date":"2025-09-17","close":12557.2881},{"date":"2025-09-18","close":12726.7119},{"date":"2025-09-19","close":12450.0},{"date":"2025-09-22","close":12537.3555},{"date":"2025-09-23","close":12607.1182},{"date":"2025-09-24","close":12138.7119},{"date":"2025-09-25","close":12268.2715},{"date":"2025-09-26","close":11909.4912},{"date":"2025-09-29","close":11919.458},{"date":"2025-09-30","close":11839.7285},{"date":"2025-10-01","close":11889.5596},{"date":"2025-10-02","close":12238.373},{"date":"2025-10-10","close":12567.2539},{"date":"2025-10-13","close":12427.7285},{"date":"2025-10-14","close":12298.1689},{"date":"2025-10-15","close":12656.9492},{"date":"2025-10-16","close":12377.8984},{"date":"2025-10-17","close":13085.4912},{"date":"2025-10-20","close":12985.8301},{"date":"2025-10-21","close":13424.3389},{"date":"2025-10-22","close":13354.5762},{"date":"2025-10-23","close":14141.8984},{"date":"2025-10-24","close":14779.7285},{"date":"2025-10-27","close":16603.5254},{"date":"2025-10-28","close":16344.4062},{"date":"2025-10-29","close":18497.084},{"date":"2025-10-30","close":17191.5254},{"date":"2025-10-31","close":16912.4746},{"date":"2025-11-03","close":18138.3047},{"date":"2025-11-04","close":18228.0},{"date":"2025-11-05","close":18038.6445},{"date":"2025-11-06","close":18138.3047},{"date":"2025-11-07","close":17241.3555},{"date":"2025-11-10","close":17978.8477},{"date":"2025-11-11","close":18656.543},{"date":"2025-11-12","close":18208.0684},{"date":"2025-11-13","close":17849.2871},{"date":"2025-11-14","close":17410.7793},{"date":"2025-11-17","close":19204.6777},{"date":"2025-11-18","close":18656.543},{"date":"2025-11-19","close":17241.3555},{"date":"2025-11-20","close":18467.1855},{"date":"2025-11-21","close":16394.2363},{"date":"2025-11-24","close":16244.7461},{"date":"2025-11-25","close":15985.627},{"date":"2025-11-26","close":16344.4062},{"date":"2025-11-27","close":16782.916},{"date":"2025-11-28","close":17052.0},{"date":"2025-12-01","close":16244.7461},{"date":"2025-12-02","close":16404.2031},{"date":"2025-12-03","close":17191.5254},{"date":"2025-12-04","close":17002.1699},{"date":"2025-12-05","close":17131.7285},{"date":"2025-12-08","close":16483.9316},{"date":"2025-12-09","close":16733.084},{"date":"2025-12-10","close":16623.457},{"date":"2025-12-11","close":16503.8652},{"date":"2025-12-12","close":16214.8477},{"date":"2025-12-15","close":16125.1523},{"date":"2025-12-16","close":15786.3047},{"date":"2025-12-17","close":15776.3389},{"date":"2025-12-18","close":15268.0674},{"date":"2025-12-19","close":14949.1523},{"date":"2025-12-22","close":15118.5762},{"date":"2025-12-23","close":14809.627},{"date":"2025-12-24","close":14809.627},{"date":"2025-12-26","close":14700.0},{"date":"2025-12-29","close":14780.0},{"date":"2025-12-30","close":14530.0},{"date":"2026-01-02","close":14420.0},{"date":"2026-01-05","close":14710.0},{"date":"2026-01-06","close":14310.0},{"date":"2026-01-07","close":14000.0},{"date":"2026-01-08","close":14080.0},{"date":"2026-01-09","close":13800.0},{"date":"2026-01-12","close":13790.0},{"date":"2026-01-13","close":13700.0},{"date":"2026-01-14","close":13640.0},{"date":"2026-01-15","close":13480.0},{"date":"2026-01-16","close":13200.0},{"date":"2026-01-19","close":13000.0},{"date":"2026-01-20","close":13130.0},{"date":"2026-01-21","close":12540.0},{"date":"2026-01-22","close":13210.0},{"date":"2026-01-23","close":13750.0},{"date":"2026-01-26","close":13840.0},{"date":"2026-01-27","close":13800.0},{"date":"2026-01-28","close":14220.0},{"date":"2026-01-29","close":14480.0},{"date":"2026-01-30","close":14090.0},{"date":"2026-02-02","close":13460.0},{"date":"2026-02-03","close":14330.0},{"date":"2026-02-04","close":14310.0},{"date":"2026-02-05","close":13790.0},{"date":"2026-02-06","close":13390.0},{"date":"2026-02-09","close":14710.0},{"date":"2026-02-10","close":14810.0},{"date":"2026-02-11","close":14630.0},{"date":"2026-02-12","close":16990.0},{"date":"2026-02-13","close":16350.0},{"date":"2026-02-19","close":17250.0},{"date":"2026-02-20","close":17120.0},{"date":"2026-02-23","close":18850.0},{"date":"2026-02-24","close":18140.0},{"date":"2026-02-25","close":17700.0},{"date":"2026-02-26","close":17230.0},{"date":"2026-02-27","close":16240.0},{"date":"2026-03-03","close":15000.0},{"date":"2026-03-04","close":12640.0},{"date":"2026-03-05","close":14240.0},{"date":"2026-03-06","close":14500.0},{"date":"2026-03-09","close":13430.0},{"date":"2026-03-10","close":14820.0},{"date":"2026-03-11","close":15940.0},{"date":"2026-03-12","close":15820.0},{"date":"2026-03-13","close":16420.0},{"date":"2026-03-16","close":16130.0},{"date":"2026-03-17","close":16100.0},{"date":"2026-03-18","close":16680.0},{"date":"2026-03-19","close":15930.0},{"date":"2026-03-20","close":16150.0},{"date":"2026-03-23","close":15250.0},{"date":"2026-03-24","close":15900.0},{"date":"2026-03-25","close":16620.0},{"date":"2026-03-26","close":16370.0},{"date":"2026-03-27","close":16920.0},{"date":"2026-03-30","close":15680.0},{"date":"2026-03-31","close":14590.0},{"date":"2026-04-01","close":16020.0},{"date":"2026-04-02","close":14910.0},{"date":"2026-04-03","close":14940.0},{"date":"2026-04-06","close":14700.0},{"date":"2026-04-07","close":14560.0},{"date":"2026-04-08","close":16350.0},{"date":"2026-04-09","close":17040.0},{"date":"2026-04-10","close":16740.0},{"date":"2026-04-13","close":16840.0},{"date":"2026-04-14","close":17730.0},{"date":"2026-04-15","close":17900.0},{"date":"2026-04-16","close":19380.0},{"date":"2026-04-17","close":18690.0},{"date":"2026-04-20","close":19190.0},{"date":"2026-04-21","close":18240.0},{"date":"2026-04-22","close":17770.0},{"date":"2026-04-23","close":17720.0},{"date":"2026-04-24","close":18280.0},{"date":"2026-04-27","close":18930.0},{"date":"2026-04-28","close":19800.0},{"date":"2026-04-29","close":19770.0},{"date":"2026-04-30","close":18110.0},{"date":"2026-05-04","close":20250.0},{"date":"2026-05-06","close":20100.0},{"date":"2026-05-07","close":19100.0},{"date":"2026-05-08","close":19320.0},{"date":"2026-05-11","close":18260.0},{"date":"2026-05-12","close":18170.0},{"date":"2026-05-13","close":18200.0},{"date":"2026-05-14","close":18190.0},{"date":"2026-05-15","close":17130.0},{"date":"2026-05-18","close":16630.0},{"date":"2026-05-19","close":15670.0},{"date":"2026-05-20","close":15130.0},{"date":"2026-05-21","close":15780.0},{"date":"2026-05-22","close":16610.0},{"date":"2026-05-26","close":16640.0},{"date":"2026-05-27","close":16050.0},{"date":"2026-05-28","close":15360.0},{"date":"2026-05-29","close":15000.0},{"date":"2026-06-01","close":14950.0},{"date":"2026-06-02","close":13950.0},{"date":"2026-06-04","close":14370.0},{"date":"2026-06-05","close":13330.0},{"date":"2026-06-08","close":12040.0},{"date":"2026-06-09","close":13120.0},{"date":"2026-06-10","close":13300.0},{"date":"2026-06-11","close":13810.0},{"date":"2026-06-12","close":14690.0},{"date":"2026-06-15","close":14680.0},{"date":"2026-06-16","close":14620.0},{"date":"2026-06-17","close":14800.0},{"date":"2026-06-18","close":14250.0},{"date":"2026-06-19","close":13450.0},{"date":"2026-06-22","close":13400.0},{"date":"2026-06-23","close":12080.0},{"date":"2026-06-24","close":13000.0},{"date":"2026-06-25","close":12810.0},{"date":"2026-06-26","close":11840.0},{"date":"2026-06-29","close":13200.0},{"date":"2026-06-30","close":12960.0},{"date":"2026-07-01","close":13610.0},{"date":"2026-07-02","close":12510.0},{"date":"2026-07-03","close":12350.0},{"date":"2026-07-06","close":11950.0},{"date":"2026-07-07","close":11500.0},{"date":"2026-07-08","close":11120.0},{"date":"2026-07-09","close":11150.0},{"date":"2026-07-10","close":12030.0},{"date":"2026-07-13","close":11400.0},{"date":"2026-07-14","close":11150.0},{"date":"2026-07-15","close":11980.0},{"date":"2026-07-16","close":11090.0},{"date":"2026-07-20","close":10580.0},{"date":"2026-07-21","close":10710.0},{"date":"2026-07-22","close":10720.0},{"date":"2026-07-23","close":11180.0},{"date":"2026-07-24","close":10590.0},{"date":"2026-07-27","close":10700.0},{"date":"2026-07-28","close":9770.0},{"date":"2026-07-29","close":8980.0},{"date":"2026-07-30","close":8760.0},{"date":"2026-07-31","close":10130.0},{"date":"2026-08-03","close":10300.0},{"date":"2026-08-04","close":11080.0},{"date":"2026-08-05","close":11420.0},{"date":"2026-08-06","close":11280.0},{"date":"2026-08-07","close":11190.0},{"date":"2026-08-10","close":11700.0},{"date":"2026-08-11","close":11590.0},{"date":"2026-08-12","close":11780.0},{"date":"2026-08-13","close":11920.0},{"date":"2026-08-14","close":11910.0},{"date":"2026-08-18","close":11870.0},{"date":"2026-08-19","close":11380.0},{"date":"2026-08-20","close":11860.0},{"date":"2026-08-21","close":10660.0},{"date":"2026-08-24","close":11110.0},{"date":"2026-08-25","close":10800.0},{"date":"2026-08-26","close":10890.0},{"date":"2026-08-27","close":10860.0},{"date":"2026-08-28","close":11220.0},{"date":"2026-08-31","close":11110.0},{"date":"2026-09-01","close":10930.0},{"date":"2026-09-02","close":10550.0},{"date":"2026-09-03","close":10380.0},{"date":"2026-09-04","close":10500.0},{"date":"2026-09-07","close":10740.0},{"date":"2026-09-08","close":10620.0},{"date":"2026-09-09","close":10770.0},{"date":"2026-09-10","close":10690.0},{"date":"2026-09-11","close":11260.0},{"date":"2026-09-14","close":10920.0},{"date":"2026-09-15","close":10870.0},{"date":"2026-09-16","close":11510.0},{"date":"2026-09-17","close":11670.0},{"date":"2026-09-18","close":12550.0},{"date":"2026-09-21","close":12400.0},{"date":"2026-09-22","close":12650.0},{"date":"2026-09-23","close":12520.0},{"date":"2026-09-28","close":12150.0},{"date":"2026-09-29","close":12190.0},{"date":"2026-09-30","close":12080.0},{"date":"2026-10-01","close":12620.0},{"date":"2026-10-02","close":12400.0},{"date":"2026-10-06","close":13280.0},{"date":"2026-10-07","close":12950.0},{"date":"2026-10-08","close":12750.0},{"date":"2026-10-12","close":12010.0},{"date":"2026-10-13","close":11510.0},{"date":"2026-10-14","close":11490.0},{"date":"2026-10-15","close":10110.0},{"date":"2026-10-16","close":10800.0},{"date":"2026-10-19","close":11010.0},{"date":"2026-10-20","close":10400.0},{"date":"2026-10-21","close":10620.0},{"date":"2026-10-22","close":10120.0},{"date":"2026-10-23","close":9890.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18412.0,"foreign_net":-25916.0,"institution_net":7504.0},{"date":"2026-10-21","retail_net":36997.0,"foreign_net":-37854.0,"institution_net":857.0},{"date":"2026-10-20","retail_net":-8106.0,"foreign_net":4763.0,"institution_net":3343.0},{"date":"2026-10-19","retail_net":31356.0,"foreign_net":-29945.0,"institution_net":-1411.0},{"date":"2026-10-16","retail_net":-73773.0,"foreign_net":73511.0,"institution_net":262.0},{"date":"2026-10-15","retail_net":140664.0,"foreign_net":-129953.0,"institution_net":-10711.0},{"date":"2026-10-14","retail_net":29056.0,"foreign_net":-54641.0,"institution_net":25585.0},{"date":"2026-10-13","retail_net":-127422.0,"foreign_net":122302.0,"institution_net":5120.0},{"date":"2026-10-12","retail_net":8475.0,"foreign_net":-28165.0,"institution_net":19690.0},{"date":"2026-10-08","retail_net":43693.0,"foreign_net":-42762.0,"institution_net":-931.0},{"date":"2026-10-07","retail_net":193834.0,"foreign_net":-224108.0,"institution_net":30274.0},{"date":"2026-10-06","retail_net":-413987.0,"foreign_net":415478.0,"institution_net":-1491.0},{"date":"2026-10-02","retail_net":111701.0,"foreign_net":-110718.0,"institution_net":-983.0},{"date":"2026-10-01","retail_net":-53264.0,"foreign_net":53636.0,"institution_net":-372.0},{"date":"2026-09-30","retail_net":7843.0,"foreign_net":-556.0,"institution_net":-7287.0},{"date":"2026-09-29","retail_net":-16774.0,"foreign_net":85140.0,"institution_net":-68366.0},{"date":"2026-09-28","retail_net":61073.0,"foreign_net":-55648.0,"institution_net":-5425.0},{"date":"2026-09-23","retail_net":236740.0,"foreign_net":-228622.0,"institution_net":-8118.0},{"date":"2026-09-22","retail_net":-251204.0,"foreign_net":233890.0,"institution_net":17314.0},{"date":"2026-09-21","retail_net":488374.0,"foreign_net":-447891.0,"institution_net":-40483.0},{"date":"2026-09-18","retail_net":-923009.0,"foreign_net":582286.0,"institution_net":340723.0},{"date":"2026-09-17","retail_net":335771.0,"foreign_net":-325019.0,"institution_net":-10752.0},{"date":"2026-09-16","retail_net":-244995.0,"foreign_net":159311.0,"institution_net":85684.0},{"date":"2026-09-15","retail_net":135128.0,"foreign_net":-130947.0,"institution_net":-4181.0},{"date":"2026-09-14","retail_net":69358.0,"foreign_net":-119050.0,"institution_net":49692.0},{"date":"2026-09-11","retail_net":-204432.0,"foreign_net":22191.0,"institution_net":182241.0},{"date":"2026-09-10","retail_net":-76120.0,"foreign_net":66837.0,"institution_net":9283.0},{"date":"2026-09-09","retail_net":-27228.0,"foreign_net":26585.0,"institution_net":643.0},{"date":"2026-09-08","retail_net":-6234.0,"foreign_net":9787.0,"institution_net":-3553.0},{"date":"2026-09-07","retail_net":-54423.0,"foreign_net":53779.0,"institution_net":644.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18412.0,"foreign_net":-25916.0,"institution_net":7504.0},"d3":{"retail_net":47303.0,"foreign_net":-59007.0,"institution_net":11704.0},"d7":{"retail_net":174606.0,"foreign_net":-200035.0,"institution_net":25429.0},"d14":{"retail_net":-62364.0,"foreign_net":-14372.0,"institution_net":76736.0},"d30":{"retail_net":-532496.0,"foreign_net":-82299.0,"institution_net":614795.0}},"analysis":"최근 5일 외국인 순매수 -1.54만, 기관 순매수 1.06만. 30일 누적: 외국인 -8.23만, 기관 61.48만.","foreign_flow":-15441.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10555.0},"insider_trades":[],"price_analysis":{"current":9990.0,"low_30d":9700.0,"support":10112.0,"high_30d":13820.0,"change_1d":-1.3,"change_7d":-8.5,"change_30d":-5.2,"resistance":13408.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.53,"per":88.66,"quarter":"2024-Q2"},{"pbr":7.21,"per":94.6,"quarter":"2024-Q3"},{"pbr":10.57,"per":78.19,"quarter":"2024-Q4"},{"pbr":11.94,"per":37.54,"quarter":"2025-Q1"},{"pbr":14.45,"per":38.35,"quarter":"2025-Q2"},{"pbr":11.87,"per":24.69,"quarter":"2025-Q3"},{"pbr":12.98,"per":21.64,"quarter":"2025-Q4"},{"pbr":12.16,"per":20.11,"quarter":"2026-Q1"},{"pbr":10.01,"per":16.71,"quarter":"2026-Q2"},{"pbr":4.18,"per":12.88,"quarter":"현재"}],"timeline":[{"close":5567.0645,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5378.1821,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8251.9326,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10105.627,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13234.9834,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11839.7285,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14530.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":14590.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":12960.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.97,"pbr_5y_low":7.21,"per_5y_avg":46.72,"per_5y_low":16.71,"current_pbr":4.18,"current_per":12.88,"pbr_5y_high":14.45,"per_5y_high":94.6,"pbr_5y_median":11.87,"per_5y_median":37.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 12.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"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":5.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.8,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":32.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":34.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.53,"per":88.66,"close":5567.0645,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.21,"per":94.6,"close":5378.1821,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.57,"per":78.19,"close":8251.9326,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.94,"per":37.54,"close":10105.627,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.45,"per":38.35,"close":13234.9834,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.87,"per":24.69,"close":11839.7285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.98,"per":21.64,"close":14530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.16,"per":20.11,"close":14590.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.01,"per":16.71,"close":12960.0,"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":"13.0배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":172.96,"pbr":null,"per":null,"roa":0.056357966895161996,"roe":0.07239005933136058,"revenue":38980267333.0,"market_cap":null,"net_income":10378281870.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.43798630427930524,"total_assets":184149330463.0,"total_equity":143366119131.0,"profit_margin":0.2662445021564522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13228721466.0,"operating_margin":0.33936969577427195},{"eps":195.1,"pbr":8.84,"per":27.18,"roa":0.06963990228196938,"roe":0.08816426132775827,"revenue":36691828118.0,"market_cap":1094700000000.0,"net_income":11706760088.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47404651703541484,"total_assets":168104200385.0,"total_equity":132783510140.0,"profit_margin":0.3190563318445555,"dividend_yield":0.27,"fiscal_quarter":"Q1","operating_income":13078720345.0,"operating_margin":0.3564477709570415},{"eps":261.18,"pbr":null,"per":null,"roa":0.09971249227000971,"roe":0.1265126969100107,"revenue":34621733912.0,"market_cap":null,"net_income":15672100711.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.41525440451776297,"total_assets":157172891322.0,"total_equity":123877690491.0,"profit_margin":0.45266654613066626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9617823565.0,"operating_margin":0.27779728159907185},{"eps":146.26,"pbr":null,"per":null,"roa":0.06749611603100873,"roe":0.07947454191349645,"revenue":25647340058.0,"market_cap":null,"net_income":8776094022.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45095022797081047,"total_assets":130023689333.0,"total_equity":110426481370.0,"profit_margin":0.34218339999989716,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8141453495.0,"operating_margin":0.3174385131786987},{"eps":123.07,"pbr":null,"per":null,"roa":0.06105832253773866,"roe":0.07285138676819196,"revenue":26762784575.0,"market_cap":null,"net_income":7384548337.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.45351936525835146,"total_assets":120942535433.0,"total_equity":101364554123.0,"profit_margin":0.27592600898107406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8164543412.0,"operating_margin":0.3050707742731214},{"eps":140.93,"pbr":null,"per":null,"roa":0.07975490005317662,"roe":0.09023985810850894,"revenue":27029679934.0,"market_cap":null,"net_income":8456243327.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4660296777748741,"total_assets":106027884448.0,"total_equity":93708517547.0,"profit_margin":0.31285029447807444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8380213999.0,"operating_margin":0.3100374854405407},{"eps":69.23,"pbr":null,"per":null,"roa":0.041848306622158125,"roe":0.04805742076042853,"revenue":21472820436.0,"market_cap":null,"net_income":4154043556.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.379044802067752,"total_assets":99264316559.0,"total_equity":86439169857.0,"profit_margin":0.19345588849779546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3142133424.0,"operating_margin":0.14633072694689395},{"eps":11.9,"pbr":null,"per":null,"roa":0.007784741123478133,"roe":0.008647938721585497,"revenue":14594585808.0,"market_cap":null,"net_income":714028684.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.34991212838672703,"total_assets":91721570785.0,"total_equity":82566344072.0,"profit_margin":0.04892421706196049,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1284342484.0,"operating_margin":0.08800129725476619},{"eps":47.13,"pbr":null,"per":null,"roa":0.03131244685136389,"roe":0.034548490029511304,"revenue":17810623011.0,"market_cap":null,"net_income":2827787483.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31996489215904383,"total_assets":90308735578.0,"total_equity":81849814003.0,"profit_margin":0.15876971183172722,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2234314546.0,"operating_margin":0.1254484216874428},{"eps":-22.72668247524291,"pbr":null,"per":null,"roa":-0.01467607826432528,"roe":-0.017259163469093675,"revenue":10973274577.0,"market_cap":null,"net_income":-1364582714.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21738159865240014,"total_assets":92980065207.0,"total_equity":79064244130.0,"profit_margin":-0.12435510516251616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2005153751.0,"operating_margin":-0.18273066411760125},{"eps":20.55,"pbr":null,"per":null,"roa":0.013328088978160938,"roe":0.015337624453851726,"revenue":13211425509.0,"market_cap":null,"net_income":1233098170.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2828649042038814,"total_assets":92518752840.0,"total_equity":80396946327.0,"profit_margin":0.09333573952030978,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-106656647.0,"operating_margin":-0.008073061224721166},{"eps":17.84,"pbr":null,"per":null,"roa":0.010523937037796128,"roe":0.013046310695780283,"revenue":12167752956.0,"market_cap":null,"net_income":1070455712.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2906851707780514,"total_assets":101716278628.0,"total_equity":82050453723.0,"profit_margin":0.08797480651282874,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":512825418.0,"operating_margin":0.04214627136616234}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":62.7933,"per":88.66,"date":"2024-06","close":5567.06,"source":"reported"},{"eps":62.7933,"per":82.96,"date":"2024-07","close":5209.18,"source":"reported"},{"eps":62.7933,"per":92.61,"date":"2024-08","close":5815.59,"source":"reported"},{"eps":56.8533,"per":94.6,"date":"2024-09","close":5378.18,"source":"reported"},{"eps":56.8533,"per":88.65,"date":"2024-10","close":5040.18,"source":"reported"},{"eps":56.8533,"per":82.79,"date":"2024-11","close":4707.15,"source":"reported"},{"eps":105.5333,"per":78.19,"date":"2024-12","close":8251.93,"source":"reported"},{"eps":105.5333,"per":75.36,"date":"2025-01","close":7952.95,"source":"reported"},{"eps":105.5333,"per":95.38,"date":"2025-02","close":10065.76,"source":"reported"},{"eps":269.19,"per":37.54,"date":"2025-03","close":10105.63,"source":"reported"},{"eps":269.19,"per":39.06,"date":"2025-04","close":10514.24,"source":"reported"},{"eps":269.19,"per":43.46,"date":"2025-05","close":11700.2,"source":"reported"},{"eps":345.13,"per":38.35,"date":"2025-06","close":13234.98,"source":"reported"},{"eps":345.13,"per":37.14,"date":"2025-07","close":12816.41,"source":"reported"},{"eps":345.13,"per":32.17,"date":"2025-08","close":11102.24,"source":"reported"},{"eps":479.49,"per":24.69,"date":"2025-09","close":11839.73,"source":"reported"},{"eps":479.49,"per":35.27,"date":"2025-10","close":16912.47,"source":"reported"},{"eps":479.49,"per":35.56,"date":"2025-11","close":17052.0,"source":"reported"},{"eps":671.44,"per":21.64,"date":"2025-12","close":14530.0,"source":"reported"},{"eps":671.44,"per":20.98,"date":"2026-01","close":14090.0,"source":"reported"},{"eps":671.44,"per":24.19,"date":"2026-02","close":16240.0,"source":"reported"},{"eps":725.61,"per":20.11,"date":"2026-03","close":14590.0,"source":"reported"},{"eps":725.61,"per":24.96,"date":"2026-04","close":18110.0,"source":"reported"},{"eps":725.61,"per":20.67,"date":"2026-05","close":15000.0,"source":"reported"},{"eps":775.5,"per":16.71,"date":"2026-06","close":12960.0,"source":"reported"},{"eps":775.5,"per":13.06,"date":"2026-07","close":10130.0,"source":"reported"},{"eps":775.5,"per":14.33,"date":"2026-08","close":11110.0,"source":"reported"},{"eps":775.5,"per":15.58,"date":"2026-09","close":12080.0,"source":"reported"},{"eps":775.5,"per":12.75,"date":"2026-10","close":9890.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":45.08,"std":29.22,"count":29,"current":12.75,"lower_1sd":15.86,"upper_1sd":74.31},"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":"파미셀","phase":"above-fold","symbol_resolved":true}