{"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":"2026-10-23T09:46:37.438991+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.3,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":-64.9,"direction":"higher_better","percentile":16}],"summary":"매출 +12.3%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":50.8,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.3,"direction":"higher_better","percentile":34}],"summary":"RSI 51","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.75,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.65,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.6x","percentile":36}},"signals":[],"summary":"화승인더(006060)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1200.89억. 현재가 2,170원, 전일 대비 -2.0%, 30일 -10.3%. PER 5.5배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.55만, 기관 순매수 5010.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.09%","value_pct":6.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":33.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":6.09},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-36.746035934685096,"grade":"C","trend":"하락","atr_14":64.64285714285714,"rsi_14":50.76923076923077,"sma_20":2242.25,"sma_60":2391.3333333333335,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.8로 중립 구간입니다. MACD(-36.75)가 시그널선(-43.25)을 상회합니다(골든크로스). 현재가가 SMA20(2242)과 SMA60(2391) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2200~2285 (현재 위치 -35%).","bb_lower":2199.767650724095,"bb_upper":2284.732349275905,"macd_signal":-43.25298244106594},"change_pct":-2.93,"chart_data":[{"date":"2024-10-23","open":3679,"high":3706,"low":3616,"close":3670,"volume":100925,"rsi_14":58.1,"sma_20":3961.75,"sma_60":3920.75,"sma_120":3999.54},{"date":"2024-10-24","open":3679,"high":3715,"low":3634,"close":3711,"volume":81552,"rsi_14":70.0,"sma_20":3969.75,"sma_60":3922.75,"sma_120":4001.38},{"date":"2024-10-25","open":3706,"high":3706,"low":3607,"close":3670,"volume":139170,"rsi_14":65.42,"sma_20":3975.25,"sma_60":3923.83,"sma_120":4002.21},{"date":"2024-10-28","open":3629,"high":3742,"low":3629,"close":3738,"volume":138216,"rsi_14":69.17,"sma_20":3988.25,"sma_60":3926.33,"sma_120":4004.04},{"date":"2024-10-29","open":3729,"high":3738,"low":3670,"close":3724,"volume":62919,"rsi_14":70.94,"sma_20":3999.0,"sma_60":3928.33,"sma_120":4004.33},{"date":"2024-10-30","open":3724,"high":3801,"low":3711,"close":3783,"volume":165052,"rsi_14":73.23,"sma_20":4008.0,"sma_60":3931.33,"sma_120":4004.96},{"date":"2024-10-31","open":3733,"high":3856,"low":3729,"close":3856,"volume":155248,"rsi_14":78.42,"sma_20":4022.5,"sma_60":3935.92,"sma_120":4006.12},{"date":"2024-11-01","open":3806,"high":3883,"low":3756,"close":3846,"volume":155517,"rsi_14":76.3,"sma_20":4040.0,"sma_60":3940.42,"sma_120":4007.25},{"date":"2024-11-04","open":3846,"high":3846,"low":3742,"close":3792,"volume":168680,"rsi_14":68.57,"sma_20":4055.0,"sma_60":3943.42,"sma_120":4007.62},{"date":"2024-11-05","open":3760,"high":3865,"low":3756,"close":3824,"volume":111755,"rsi_14":62.07,"sma_20":4071.25,"sma_60":3947.83,"sma_120":4008.21},{"date":"2024-11-06","open":3824,"high":3842,"low":3729,"close":3770,"volume":257179,"rsi_14":57.14,"sma_20":4086.0,"sma_60":3957.42,"sma_120":4007.58},{"date":"2024-11-07","open":3751,"high":3801,"low":3715,"close":3797,"volume":96997,"rsi_14":60.94,"sma_20":4101.5,"sma_60":3965.33,"sma_120":4007.62},{"date":"2024-11-08","open":3810,"high":3905,"low":3801,"close":3892,"volume":198916,"rsi_14":63.5,"sma_20":4123.25,"sma_60":3974.83,"sma_120":4008.96},{"date":"2024-11-11","open":3892,"high":3910,"low":3760,"close":3856,"volume":100093,"rsi_14":62.14,"sma_20":4141.5,"sma_60":3982.83,"sma_120":4009.46},{"date":"2024-11-12","open":3837,"high":3846,"low":3652,"close":3733,"volume":201697,"rsi_14":54.38,"sma_20":4151.25,"sma_60":3987.0,"sma_120":4007.58},{"date":"2024-11-13","open":3688,"high":3733,"low":3652,"close":3706,"volume":134223,"rsi_14":49.68,"sma_20":4151.75,"sma_60":3989.83,"sma_120":4006.33},{"date":"2024-11-14","open":3711,"high":3779,"low":3598,"close":3751,"volume":164307,"rsi_14":55.7,"sma_20":4155.25,"sma_60":3992.42,"sma_120":4006.46},{"date":"2024-11-15","open":3715,"high":3806,"low":3652,"close":3792,"volume":158158,"rsi_14":53.95,"sma_20":4162.0,"sma_60":3996.92,"sma_120":4006.88},{"date":"2024-11-18","open":3770,"high":3792,"low":3684,"close":3702,"volume":124119,"rsi_14":48.52,"sma_20":4160.75,"sma_60":3998.33,"sma_120":4006.83},{"date":"2024-11-19","open":3720,"high":3747,"low":3656,"close":3679,"volume":99438,"rsi_14":42.86,"sma_20":4159.5,"sma_60":4000.67,"sma_120":4007.71},{"date":"2024-11-20","open":3675,"high":3702,"low":3552,"close":3593,"volume":269777,"rsi_14":32.32,"sma_20":4155.25,"sma_60":4001.0,"sma_120":4008.17},{"date":"2024-11-21","open":3611,"high":3611,"low":3534,"close":3584,"volume":77804,"rsi_14":32.32,"sma_20":4148.25,"sma_60":4000.42,"sma_120":4007.58},{"date":"2024-11-22","open":3579,"high":3724,"low":3552,"close":3715,"volume":143184,"rsi_14":45.3,"sma_20":4150.75,"sma_60":4001.67,"sma_120":4008.42},{"date":"2024-11-25","open":3733,"high":3810,"low":3729,"close":3779,"volume":137488,"rsi_14":47.34,"sma_20":4153.0,"sma_60":4004.5,"sma_120":4009.88},{"date":"2024-11-26","open":3779,"high":3860,"low":3751,"close":3828,"volume":228417,"rsi_14":53.48,"sma_20":4158.75,"sma_60":4008.58,"sma_120":4010.75},{"date":"2024-11-27","open":3828,"high":3846,"low":3747,"close":3788,"volume":121646,"rsi_14":49.47,"sma_20":4159.0,"sma_60":4011.92,"sma_120":4010.42},{"date":"2024-11-28","open":3797,"high":3842,"low":3747,"close":3824,"volume":63427,"rsi_14":45.76,"sma_20":4157.25,"sma_60":4015.5,"sma_120":4010.0},{"date":"2024-11-29","open":3810,"high":3837,"low":3706,"close":3765,"volume":161164,"rsi_14":44.51,"sma_20":4152.75,"sma_60":4018.92,"sma_120":4010.04},{"date":"2024-12-02","open":3765,"high":3765,"low":3643,"close":3706,"volume":171544,"rsi_14":48.21,"sma_20":4148.0,"sma_60":4021.25,"sma_120":4009.46},{"date":"2024-12-03","open":3706,"high":3797,"low":3697,"close":3779,"volume":109055,"rsi_14":54.49,"sma_20":4145.5,"sma_60":4025.5,"sma_120":4009.54},{"date":"2024-12-04","open":3665,"high":3865,"low":3665,"close":3846,"volume":345016,"rsi_14":55.74,"sma_20":4149.75,"sma_60":4030.75,"sma_120":4010.38},{"date":"2024-12-05","open":3837,"high":3874,"low":3779,"close":3860,"volume":152022,"rsi_14":54.24,"sma_20":4153.25,"sma_60":4038.42,"sma_120":4011.29},{"date":"2024-12-06","open":3810,"high":3892,"low":3770,"close":3887,"volume":198836,"rsi_14":62.58,"sma_20":4153.0,"sma_60":4045.92,"sma_120":4012.46},{"date":"2024-12-09","open":3846,"high":3869,"low":3751,"close":3806,"volume":178308,"rsi_14":57.95,"sma_20":4150.25,"sma_60":4053.5,"sma_120":4012.79},{"date":"2024-12-10","open":3824,"high":4005,"low":3824,"close":4005,"volume":297458,"rsi_14":72.64,"sma_20":4165.25,"sma_60":4064.92,"sma_120":4015.54},{"date":"2024-12-11","open":4005,"high":4027,"low":3964,"close":4000,"volume":146706,"rsi_14":73.0,"sma_20":4181.5,"sma_60":4074.67,"sma_120":4020.0},{"date":"2024-12-12","open":4032,"high":4086,"low":3946,"close":4050,"volume":260064,"rsi_14":70.33,"sma_20":4198.0,"sma_60":4085.33,"sma_120":4025.04},{"date":"2024-12-13","open":4041,"high":4109,"low":3946,"close":4100,"volume":324905,"rsi_14":69.83,"sma_20":4215.0,"sma_60":4096.92,"sma_120":4030.5},{"date":"2024-12-16","open":4141,"high":4141,"low":3951,"close":4059,"volume":261562,"rsi_14":64.41,"sma_20":4234.75,"sma_60":4109.83,"sma_120":4035.62},{"date":"2024-12-17","open":4055,"high":4091,"low":3987,"close":4091,"volume":223540,"rsi_14":69.14,"sma_20":4257.5,"sma_60":4122.83,"sma_120":4040.04},{"date":"2024-12-18","open":4046,"high":4132,"low":4046,"close":4109,"volume":90127,"rsi_14":68.42,"sma_20":4286.0,"sma_60":4134.33,"sma_120":4044.21},{"date":"2024-12-19","open":4041,"high":4186,"low":4032,"close":4159,"volume":370251,"rsi_14":75.74,"sma_20":4317.75,"sma_60":4145.25,"sma_120":4048.38},{"date":"2024-12-20","open":4177,"high":4177,"low":3910,"close":4050,"volume":540595,"rsi_14":71.11,"sma_20":4336.25,"sma_60":4154.08,"sma_120":4051.75},{"date":"2024-12-23","open":4032,"high":4154,"low":3887,"close":4154,"volume":537517,"rsi_14":72.19,"sma_20":4357.0,"sma_60":4166.08,"sma_120":4056.83},{"date":"2024-12-24","open":4145,"high":4213,"low":4113,"close":4159,"volume":212885,"rsi_14":69.94,"sma_20":4375.25,"sma_60":4177.67,"sma_120":4061.5},{"date":"2024-12-26","open":4181,"high":4199,"low":4082,"close":4154,"volume":372852,"rsi_14":69.01,"sma_20":4395.5,"sma_60":4187.5,"sma_120":4066.17},{"date":"2024-12-27","open":4263,"high":4296,"low":4126,"close":4282,"volume":514394,"rsi_14":62.92,"sma_20":4410.5,"sma_60":4196.75,"sma_120":4070.25},{"date":"2024-12-30","open":4282,"high":4315,"low":4159,"close":4211,"volume":228327,"rsi_14":64.0,"sma_20":4425.0,"sma_60":4205.92,"sma_120":4074.42},{"date":"2025-01-02","open":4211,"high":4225,"low":4145,"close":4211,"volume":106980,"rsi_14":51.91,"sma_20":4442.75,"sma_60":4215.25,"sma_120":4078.58},{"date":"2025-01-03","open":4178,"high":4258,"low":4149,"close":4239,"volume":245245,"rsi_14":54.41,"sma_20":4458.0,"sma_60":4224.92,"sma_120":4083.04},{"date":"2025-01-06","open":4235,"high":4334,"low":4192,"close":4320,"volume":137873,"rsi_14":56.34,"sma_20":4473.75,"sma_60":4236.5,"sma_120":4087.58},{"date":"2025-01-07","open":4320,"high":4353,"low":4230,"close":4249,"volume":201880,"rsi_14":47.26,"sma_20":4485.0,"sma_60":4246.58,"sma_120":4091.46},{"date":"2025-01-08","open":4277,"high":4353,"low":4225,"close":4343,"volume":285076,"rsi_14":56.69,"sma_20":4499.75,"sma_60":4258.67,"sma_120":4095.75},{"date":"2025-01-09","open":4343,"high":4362,"low":4310,"close":4339,"volume":55350,"rsi_14":54.3,"sma_20":4518.75,"sma_60":4270.17,"sma_120":4100.04},{"date":"2025-01-10","open":4362,"high":4429,"low":4343,"close":4367,"volume":196144,"rsi_14":54.9,"sma_20":4528.25,"sma_60":4281.58,"sma_120":4104.17},{"date":"2025-01-13","open":4362,"high":4414,"low":4296,"close":4400,"volume":115826,"rsi_14":53.69,"sma_20":4539.75,"sma_60":4291.0,"sma_120":4108.17},{"date":"2025-01-14","open":4381,"high":4462,"low":4377,"close":4443,"volume":122092,"rsi_14":66.42,"sma_20":4550.75,"sma_60":4301.33,"sma_120":4112.5},{"date":"2025-01-15","open":4443,"high":4466,"low":4414,"close":4438,"volume":92126,"rsi_14":58.93,"sma_20":4558.75,"sma_60":4311.92,"sma_120":4116.62},{"date":"2025-01-16","open":4433,"high":4466,"low":4400,"close":4433,"volume":93624,"rsi_14":58.04,"sma_20":4568.75,"sma_60":4321.42,"sma_120":4120.96},{"date":"2025-01-17","open":4462,"high":4514,"low":4438,"close":4504,"volume":125428,"rsi_14":63.49,"sma_20":4580.75,"sma_60":4332.58,"sma_120":4126.08},{"date":"2025-01-20","open":4519,"high":4519,"low":4424,"close":4452,"volume":195164,"rsi_14":64.52,"sma_20":4589.0,"sma_60":4343.42,"sma_120":4132.08},{"date":"2025-01-21","open":4452,"high":4514,"low":4438,"close":4509,"volume":105032,"rsi_14":76.03,"sma_20":4597.5,"sma_60":4354.5,"sma_120":4138.62},{"date":"2025-01-22","open":4509,"high":4599,"low":4504,"close":4571,"volume":201419,"rsi_14":78.36,"sma_20":4615.25,"sma_60":4367.42,"sma_120":4145.62},{"date":"2025-01-23","open":4571,"high":4585,"low":4509,"close":4571,"volume":78280,"rsi_14":77.34,"sma_20":4627.25,"sma_60":4379.08,"sma_120":4152.71},{"date":"2025-01-24","open":4575,"high":4604,"low":4481,"close":4556,"volume":184681,"rsi_14":71.93,"sma_20":4638.25,"sma_60":4390.75,"sma_120":4159.54},{"date":"2025-01-31","open":4542,"high":4580,"low":4504,"close":4537,"volume":139968,"rsi_14":79.61,"sma_20":4648.5,"sma_60":4401.0,"sma_120":4166.17},{"date":"2025-02-03","open":4504,"high":4547,"low":4126,"close":4386,"volume":313675,"rsi_14":53.91,"sma_20":4654.0,"sma_60":4407.25,"sma_120":4171.58},{"date":"2025-02-04","open":4381,"high":4490,"low":4381,"close":4419,"volume":97228,"rsi_14":57.02,"sma_20":4665.0,"sma_60":4414.25,"sma_120":4177.33},{"date":"2025-02-05","open":4400,"high":4457,"low":4391,"close":4429,"volume":44945,"rsi_14":55.56,"sma_20":4676.5,"sma_60":4422.42,"sma_120":4182.92},{"date":"2025-02-06","open":4424,"high":4504,"low":4405,"close":4466,"volume":73120,"rsi_14":55.93,"sma_20":4688.5,"sma_60":4430.67,"sma_120":4189.25},{"date":"2025-02-07","open":4466,"high":4490,"low":4353,"close":4457,"volume":221038,"rsi_14":51.35,"sma_20":4695.75,"sma_60":4439.75,"sma_120":4198.58},{"date":"2025-02-10","open":4429,"high":4466,"low":4381,"close":4452,"volume":120354,"rsi_14":51.35,"sma_20":4706.5,"sma_60":4448.25,"sma_120":4206.79},{"date":"2025-02-11","open":4471,"high":4471,"low":4381,"close":4438,"volume":145508,"rsi_14":50.44,"sma_20":4711.5,"sma_60":4454.75,"sma_120":4214.79},{"date":"2025-02-12","open":4438,"high":4452,"low":4400,"close":4429,"volume":78305,"rsi_14":42.0,"sma_20":4716.25,"sma_60":4461.75,"sma_120":4222.29},{"date":"2025-02-13","open":4429,"high":4542,"low":4429,"close":4542,"volume":97932,"rsi_14":58.41,"sma_20":4725.5,"sma_60":4473.0,"sma_120":4230.0},{"date":"2025-02-14","open":4731,"high":4788,"low":4566,"close":4712,"volume":453978,"rsi_14":65.69,"sma_20":4742.0,"sma_60":4487.75,"sma_120":4238.79},{"date":"2025-02-17","open":4722,"high":4826,"low":4670,"close":4826,"volume":316302,"rsi_14":68.24,"sma_20":4762.25,"sma_60":4503.67,"sma_120":4248.04},{"date":"2025-02-18","open":4836,"high":4845,"low":4708,"close":4760,"volume":142676,"rsi_14":62.35,"sma_20":4779.25,"sma_60":4517.67,"sma_120":4257.29},{"date":"2025-02-19","open":4760,"high":4798,"low":4594,"close":4760,"volume":174704,"rsi_14":63.52,"sma_20":4796.5,"sma_60":4533.33,"sma_120":4265.83},{"date":"2025-02-20","open":4769,"high":4769,"low":4679,"close":4750,"volume":143829,"rsi_14":64.33,"sma_20":4809.5,"sma_60":4549.25,"sma_120":4274.96},{"date":"2025-02-21","open":4731,"high":4750,"low":4684,"close":4712,"volume":96083,"rsi_14":75.94,"sma_20":4823.25,"sma_60":4566.08,"sma_120":4283.54},{"date":"2025-02-24","open":4665,"high":4708,"low":4637,"close":4694,"volume":64742,"rsi_14":72.31,"sma_20":4833.0,"sma_60":4582.75,"sma_120":4291.58},{"date":"2025-02-25","open":4660,"high":4708,"low":4575,"close":4665,"volume":203241,"rsi_14":68.66,"sma_20":4838.0,"sma_60":4596.5,"sma_120":4299.08},{"date":"2025-02-26","open":4637,"high":4779,"low":4604,"close":4760,"volume":211187,"rsi_14":71.23,"sma_20":4848.0,"sma_60":4610.75,"sma_120":4307.62},{"date":"2025-02-27","open":4760,"high":4987,"low":4741,"close":4873,"volume":333458,"rsi_14":76.19,"sma_20":4864.75,"sma_60":4626.08,"sma_120":4317.33},{"date":"2025-02-28","open":4864,"high":4959,"low":4826,"close":4845,"volume":155391,"rsi_14":73.99,"sma_20":4881.0,"sma_60":4641.67,"sma_120":4326.79},{"date":"2025-03-04","open":4826,"high":4949,"low":4788,"close":4940,"volume":176982,"rsi_14":77.89,"sma_20":4910.25,"sma_60":4658.25,"sma_120":4336.88},{"date":"2025-03-05","open":4930,"high":4959,"low":4854,"close":4854,"volume":200833,"rsi_14":71.84,"sma_20":4933.25,"sma_60":4674.42,"sma_120":4346.67},{"date":"2025-03-06","open":4902,"high":4930,"low":4727,"close":4826,"volume":333568,"rsi_14":65.96,"sma_20":4954.25,"sma_60":4691.17,"sma_120":4356.21},{"date":"2025-03-07","open":4836,"high":4836,"low":4731,"close":4836,"volume":116553,"rsi_14":58.44,"sma_20":4973.75,"sma_60":4706.75,"sma_120":4366.12},{"date":"2025-03-10","open":4779,"high":4949,"low":4769,"close":4930,"volume":193874},{"date":"2025-03-11","open":4836,"high":4911,"low":4788,"close":4911,"volume":125177},{"date":"2025-03-12","open":4873,"high":4940,"low":4741,"close":4845,"volume":166901},{"date":"2025-03-13","open":4845,"high":4845,"low":4779,"close":4779,"volume":36345},{"date":"2025-03-14","open":4731,"high":4883,"low":4717,"close":4883,"volume":141781},{"date":"2025-03-17","open":4854,"high":4930,"low":4854,"close":4883,"volume":95424},{"date":"2025-03-18","open":4854,"high":4902,"low":4760,"close":4854,"volume":143632},{"date":"2025-03-19","open":4854,"high":4873,"low":4788,"close":4826,"volume":51630},{"date":"2025-03-20","open":4845,"high":4873,"low":4788,"close":4854,"volume":74410},{"date":"2025-03-21","open":4854,"high":4873,"low":4760,"close":4864,"volume":131677},{"date":"2025-03-24","open":4864,"high":4883,"low":4589,"close":4684,"volume":486622},{"date":"2025-03-25","open":4684,"high":4727,"low":4599,"close":4675,"volume":243433},{"date":"2025-03-26","open":4684,"high":4698,"low":4646,"close":4675,"volume":32250},{"date":"2025-03-27","open":4665,"high":4694,"low":4561,"close":4585,"volume":180675},{"date":"2025-03-28","open":4589,"high":4589,"low":4433,"close":4523,"volume":467929},{"date":"2025-03-31","open":4485,"high":4556,"low":4386,"close":4495,"volume":169359},{"date":"2025-04-01","open":4495,"high":4585,"low":4490,"close":4547,"volume":51645},{"date":"2025-04-02","open":4575,"high":4575,"low":4462,"close":4556,"volume":67920},{"date":"2025-04-03","open":4537,"high":4537,"low":4334,"close":4438,"volume":226037},{"date":"2025-04-04","open":4320,"high":4542,"low":4320,"close":4528,"volume":207405},{"date":"2025-04-07","open":4448,"high":4608,"low":4282,"close":4334,"volume":199298},{"date":"2025-04-08","open":4381,"high":4405,"low":4320,"close":4358,"volume":122207},{"date":"2025-04-09","open":4258,"high":4372,"low":4235,"close":4362,"volume":235743},{"date":"2025-04-10","open":4523,"high":4528,"low":4372,"close":4429,"volume":121324},{"date":"2025-04-11","open":4362,"high":4448,"low":4362,"close":4448,"volume":49208},{"date":"2025-04-14","open":4448,"high":4457,"low":4377,"close":4386,"volume":78776},{"date":"2025-04-15","open":4386,"high":4542,"low":4386,"close":4523,"volume":65425},{"date":"2025-04-16","open":4523,"high":4542,"low":4448,"close":4533,"volume":90846},{"date":"2025-04-17","open":4528,"high":4528,"low":4471,"close":4514,"volume":30479},{"date":"2025-04-18","open":4476,"high":4514,"low":4433,"close":4500,"volume":62185},{"date":"2025-04-21","open":4448,"high":4500,"low":4377,"close":4410,"volume":160159},{"date":"2025-04-22","open":4377,"high":4410,"low":4348,"close":4405,"volume":70126},{"date":"2025-04-23","open":4438,"high":4509,"low":4419,"close":4476,"volume":72835},{"date":"2025-04-24","open":4476,"high":4495,"low":4339,"close":4419,"volume":175745},{"date":"2025-04-25","open":4419,"high":4476,"low":4419,"close":4448,"volume":91305},{"date":"2025-04-28","open":4448,"high":4476,"low":4414,"close":4429,"volume":33803},{"date":"2025-04-29","open":4405,"high":4485,"low":4381,"close":4485,"volume":148776},{"date":"2025-04-30","open":4485,"high":4485,"low":4339,"close":4433,"volume":197524},{"date":"2025-05-02","open":4433,"high":4433,"low":4372,"close":4400,"volume":54512},{"date":"2025-05-07","open":4395,"high":4400,"low":4315,"close":4377,"volume":116413},{"date":"2025-05-08","open":4358,"high":4386,"low":4334,"close":4353,"volume":78822},{"date":"2025-05-09","open":4391,"high":4594,"low":4306,"close":4594,"volume":339251},{"date":"2025-05-12","open":4594,"high":4599,"low":4514,"close":4571,"volume":106311},{"date":"2025-05-13","open":4589,"high":4646,"low":4552,"close":4632,"volume":87304},{"date":"2025-05-14","open":4632,"high":4722,"low":4585,"close":4703,"volume":134409},{"date":"2025-05-15","open":4698,"high":4741,"low":4552,"close":4618,"volume":314068},{"date":"2025-05-16","open":4575,"high":4637,"low":4514,"close":4608,"volume":252241},{"date":"2025-05-19","open":4519,"high":4571,"low":4306,"close":4339,"volume":507186},{"date":"2025-05-20","open":4306,"high":4372,"low":4282,"close":4372,"volume":172273},{"date":"2025-05-21","open":4372,"high":4372,"low":4263,"close":4272,"volume":133868},{"date":"2025-05-22","open":4282,"high":4282,"low":4173,"close":4216,"volume":173341},{"date":"2025-05-23","open":4192,"high":4235,"low":4123,"close":4154,"volume":246750},{"date":"2025-05-26","open":4135,"high":4301,"low":4135,"close":4301,"volume":72556},{"date":"2025-05-27","open":4296,"high":4315,"low":4216,"close":4249,"volume":119416},{"date":"2025-05-28","open":4249,"high":4301,"low":4154,"close":4206,"volume":143155},{"date":"2025-05-29","open":4230,"high":4556,"low":4192,"close":4556,"volume":265892},{"date":"2025-05-30","open":4552,"high":4571,"low":4452,"close":4556,"volume":178433},{"date":"2025-06-02","open":4556,"high":4575,"low":4462,"close":4462,"volume":103386},{"date":"2025-06-04","open":4481,"high":4608,"low":4471,"close":4589,"volume":152852},{"date":"2025-06-05","open":4599,"high":4689,"low":4542,"close":4637,"volume":158129},{"date":"2025-06-09","open":4608,"high":4940,"low":4608,"close":4854,"volume":517721},{"date":"2025-06-10","open":4864,"high":4930,"low":4798,"close":4883,"volume":274516},{"date":"2025-06-11","open":4883,"high":4892,"low":4660,"close":4788,"volume":354095},{"date":"2025-06-12","open":4788,"high":4788,"low":4462,"close":4462,"volume":552133},{"date":"2025-06-13","open":4466,"high":4528,"low":4296,"close":4405,"volume":357844},{"date":"2025-06-16","open":4405,"high":4523,"low":4381,"close":4500,"volume":184176},{"date":"2025-06-17","open":4504,"high":4608,"low":4381,"close":4466,"volume":272669},{"date":"2025-06-18","open":4457,"high":4457,"low":4291,"close":4391,"volume":235566},{"date":"2025-06-19","open":4405,"high":4476,"low":4405,"close":4448,"volume":154134},{"date":"2025-06-20","open":4466,"high":4495,"low":4414,"close":4443,"volume":400476},{"date":"2025-06-23","open":4443,"high":4448,"low":4372,"close":4405,"volume":165962},{"date":"2025-06-24","open":4448,"high":4485,"low":4410,"close":4466,"volume":100149},{"date":"2025-06-25","open":4471,"high":4500,"low":4433,"close":4452,"volume":192515},{"date":"2025-06-26","open":4433,"high":4457,"low":4268,"close":4377,"volume":205271},{"date":"2025-06-27","open":4414,"high":4414,"low":4258,"close":4353,"volume":159469},{"date":"2025-06-30","open":4353,"high":4424,"low":4277,"close":4424,"volume":216524},{"date":"2025-07-01","open":4391,"high":4585,"low":4391,"close":4533,"volume":259517},{"date":"2025-07-02","open":4533,"high":4665,"low":4514,"close":4651,"volume":237488},{"date":"2025-07-03","open":4731,"high":4826,"low":4665,"close":4779,"volume":308967},{"date":"2025-07-04","open":4788,"high":4817,"low":4708,"close":4798,"volume":349448},{"date":"2025-07-07","open":4798,"high":4883,"low":4731,"close":4779,"volume":299560},{"date":"2025-07-08","open":4750,"high":4836,"low":4727,"close":4826,"volume":302478},{"date":"2025-07-09","open":4836,"high":4959,"low":4817,"close":4836,"volume":368248},{"date":"2025-07-10","open":4845,"high":5006,"low":4817,"close":4987,"volume":290295},{"date":"2025-07-11","open":4968,"high":5025,"low":4883,"close":4911,"volume":95758},{"date":"2025-07-14","open":4949,"high":4949,"low":4826,"close":4873,"volume":130999},{"date":"2025-07-15","open":4930,"high":4930,"low":4779,"close":4864,"volume":105356},{"date":"2025-07-16","open":4807,"high":4854,"low":4731,"close":4741,"volume":179356},{"date":"2025-07-17","open":4712,"high":4741,"low":4623,"close":4660,"volume":289920},{"date":"2025-07-18","open":4637,"high":4717,"low":4594,"close":4717,"volume":148220},{"date":"2025-07-21","open":4717,"high":4717,"low":4623,"close":4623,"volume":178335},{"date":"2025-07-22","open":4694,"high":4694,"low":4566,"close":4575,"volume":172755},{"date":"2025-07-23","open":4632,"high":4632,"low":4547,"close":4561,"volume":131079},{"date":"2025-07-24","open":4623,"high":4623,"low":4381,"close":4395,"volume":407351},{"date":"2025-07-25","open":4395,"high":4429,"low":4353,"close":4358,"volume":140857},{"date":"2025-07-28","open":4443,"high":4443,"low":4239,"close":4268,"volume":246891},{"date":"2025-07-29","open":4216,"high":4272,"low":4192,"close":4211,"volume":192626},{"date":"2025-07-30","open":4249,"high":4353,"low":4220,"close":4310,"volume":197101},{"date":"2025-07-31","open":4268,"high":4287,"low":4206,"close":4244,"volume":190377},{"date":"2025-08-01","open":4239,"high":4239,"low":4045,"close":4102,"volume":219171},{"date":"2025-08-04","open":4097,"high":4102,"low":4041,"close":4078,"volume":80068},{"date":"2025-08-05","open":4102,"high":4140,"low":4088,"close":4107,"volume":75577},{"date":"2025-08-06","open":4078,"high":4145,"low":4078,"close":4126,"volume":76003},{"date":"2025-08-07","open":4149,"high":4183,"low":4126,"close":4183,"volume":42517},{"date":"2025-08-08","open":4183,"high":4230,"low":4154,"close":4183,"volume":72251},{"date":"2025-08-11","open":4183,"high":4230,"low":4135,"close":4154,"volume":72661},{"date":"2025-08-12","open":4149,"high":4192,"low":4135,"close":4149,"volume":63001},{"date":"2025-08-13","open":4149,"high":4197,"low":4116,"close":4154,"volume":60329},{"date":"2025-08-14","open":4159,"high":4183,"low":3884,"close":3998,"volume":328794},{"date":"2025-08-18","open":3984,"high":3998,"low":3870,"close":3894,"volume":166564},{"date":"2025-08-19","open":3937,"high":4088,"low":3937,"close":4083,"volume":175562},{"date":"2025-08-20","open":4083,"high":4116,"low":4041,"close":4050,"volume":196991},{"date":"2025-08-21","open":4102,"high":4187,"low":4050,"close":4102,"volume":206186},{"date":"2025-08-22","open":4107,"high":4159,"low":4102,"close":4149,"volume":79148},{"date":"2025-08-25","open":4154,"high":4235,"low":4154,"close":4220,"volume":103490},{"date":"2025-08-26","open":4225,"high":4310,"low":4220,"close":4306,"volume":120739},{"date":"2025-08-27","open":4329,"high":4343,"low":4282,"close":4329,"volume":156695},{"date":"2025-08-28","open":4348,"high":4353,"low":4310,"close":4325,"volume":161304},{"date":"2025-08-29","open":4272,"high":4296,"low":4003,"close":4041,"volume":164049},{"date":"2025-09-01","open":4041,"high":4041,"low":3946,"close":3955,"volume":114283},{"date":"2025-09-02","open":3927,"high":3984,"low":3927,"close":3970,"volume":36641},{"date":"2025-09-03","open":3974,"high":3979,"low":3927,"close":3974,"volume":44011},{"date":"2025-09-04","open":3970,"high":4060,"low":3970,"close":4050,"volume":22013},{"date":"2025-09-05","open":4055,"high":4083,"low":4008,"close":4008,"volume":46120},{"date":"2025-09-08","open":4017,"high":4140,"low":4017,"close":4102,"volume":102655},{"date":"2025-09-09","open":4121,"high":4220,"low":4102,"close":4220,"volume":75613},{"date":"2025-09-10","open":4225,"high":4268,"low":4220,"close":4230,"volume":68936},{"date":"2025-09-11","open":4211,"high":4230,"low":4126,"close":4145,"volume":55528},{"date":"2025-09-12","open":4149,"high":4154,"low":4107,"close":4107,"volume":66689},{"date":"2025-09-15","open":4093,"high":4116,"low":4008,"close":4064,"volume":67383},{"date":"2025-09-16","open":4036,"high":4064,"low":4012,"close":4055,"volume":68424},{"date":"2025-09-17","open":4050,"high":4050,"low":3922,"close":3974,"volume":114018},{"date":"2025-09-18","open":3998,"high":4060,"low":3951,"close":3960,"volume":132737},{"date":"2025-09-19","open":4165,"high":4165,"low":4080,"close":4105,"volume":135324},{"date":"2025-09-22","open":3894,"high":3903,"low":3799,"close":3875,"volume":89163},{"date":"2025-09-23","open":3880,"high":3880,"low":3790,"close":3804,"volume":111281},{"date":"2025-09-24","open":3809,"high":3832,"low":3728,"close":3776,"volume":177508},{"date":"2025-09-25","open":3776,"high":3790,"low":3672,"close":3695,"volume":221456},{"date":"2025-09-26","open":3695,"high":3700,"low":3634,"close":3643,"volume":112893},{"date":"2025-09-29","open":3643,"high":3724,"low":3643,"close":3700,"volume":41561},{"date":"2025-09-30","open":3724,"high":3724,"low":3643,"close":3714,"volume":97083},{"date":"2025-10-01","open":3681,"high":3695,"low":3492,"close":3497,"volume":412873},{"date":"2025-10-02","open":3492,"high":3553,"low":3492,"close":3525,"volume":135421},{"date":"2025-10-10","open":3530,"high":3563,"low":3430,"close":3553,"volume":197896},{"date":"2025-10-13","open":3520,"high":3586,"low":3478,"close":3553,"volume":66655},{"date":"2025-10-14","open":3582,"high":3643,"low":3582,"close":3643,"volume":206873},{"date":"2025-10-15","open":3643,"high":3676,"low":3591,"close":3620,"volume":142999},{"date":"2025-10-16","open":3620,"high":3629,"low":3539,"close":3549,"volume":152391},{"date":"2025-10-17","open":3567,"high":3601,"low":3553,"close":3563,"volume":150957},{"date":"2025-10-20","open":3572,"high":3691,"low":3572,"close":3691,"volume":102742},{"date":"2025-10-21","open":3695,"high":3738,"low":3638,"close":3667,"volume":213738},{"date":"2025-10-22","open":3672,"high":3695,"low":3610,"close":3691,"volume":79904},{"date":"2025-10-23","open":3691,"high":3757,"low":3681,"close":3709,"volume":127433},{"date":"2025-10-24","open":3714,"high":3766,"low":3695,"close":3719,"volume":122757},{"date":"2025-10-27","open":3719,"high":3823,"low":3705,"close":3785,"volume":138814},{"date":"2025-10-28","open":3785,"high":3814,"low":3743,"close":3743,"volume":120994},{"date":"2025-10-29","open":3785,"high":3903,"low":3757,"close":3828,"volume":217122},{"date":"2025-10-30","open":3837,"high":3908,"low":3823,"close":3884,"volume":321757},{"date":"2025-10-31","open":3880,"high":3899,"low":3757,"close":3776,"volume":284894},{"date":"2025-11-03","open":3785,"high":3785,"low":3719,"close":3719,"volume":191244,"rsi_14":55.19,"sma_20":3880.0,"sma_60":4143.08,"sma_120":4464.29},{"date":"2025-11-04","open":3709,"high":3728,"low":3657,"close":3705,"volume":183195,"rsi_14":55.92,"sma_20":3879.5,"sma_60":4136.5,"sma_120":4458.58},{"date":"2025-11-05","open":3691,"high":3691,"low":3591,"close":3648,"volume":128349,"rsi_14":57.05,"sma_20":3887.5,"sma_60":4128.42,"sma_120":4450.25},{"date":"2025-11-06","open":3691,"high":3738,"low":3648,"close":3714,"volume":41244,"rsi_14":60.0,"sma_20":3897.25,"sma_60":4121.17,"sma_120":4442.71},{"date":"2025-11-07","open":3676,"high":3681,"low":3468,"close":3525,"volume":195331,"rsi_14":39.88,"sma_20":3895.75,"sma_60":4109.58,"sma_120":4432.96},{"date":"2025-11-10","open":3553,"high":3691,"low":3525,"close":3681,"volume":92851,"rsi_14":50.75,"sma_20":3902.5,"sma_60":4100.75,"sma_120":4423.96},{"date":"2025-11-11","open":3676,"high":3719,"low":3634,"close":3648,"volume":79853,"rsi_14":47.78,"sma_20":3902.75,"sma_60":4091.83,"sma_120":4415.42},{"date":"2025-11-12","open":3653,"high":3761,"low":3620,"close":3757,"volume":73735,"rsi_14":52.25,"sma_20":3910.0,"sma_60":4084.92,"sma_120":4407.92},{"date":"2025-11-13","open":3761,"high":3804,"low":3752,"close":3761,"volume":68440,"rsi_14":52.04,"sma_20":3921.25,"sma_60":4078.0,"sma_120":4402.83},{"date":"2025-11-14","open":3766,"high":3795,"low":3700,"close":3724,"volume":66109,"rsi_14":46.98,"sma_20":3929.75,"sma_60":4073.17,"sma_120":4397.12},{"date":"2025-11-17","open":3752,"high":3757,"low":3629,"close":3638,"volume":114032,"rsi_14":45.09,"sma_20":3927.0,"sma_60":4068.67,"sma_120":4391.54},{"date":"2025-11-18","open":3657,"high":3657,"low":3520,"close":3520,"volume":121531,"rsi_14":35.93,"sma_20":3919.25,"sma_60":4058.75,"sma_120":4385.42},{"date":"2025-11-19","open":3497,"high":3601,"low":3497,"close":3577,"volume":110454,"rsi_14":35.93,"sma_20":3913.25,"sma_60":4050.42,"sma_120":4380.33},{"date":"2025-11-20","open":3577,"high":3629,"low":3525,"close":3591,"volume":49503,"rsi_14":40.76,"sma_20":3907.0,"sma_60":4041.42,"sma_120":4374.08},{"date":"2025-11-21","open":3591,"high":3591,"low":3468,"close":3492,"volume":112904,"rsi_14":39.09,"sma_20":3895.0,"sma_60":4029.83,"sma_120":4367.42},{"date":"2025-11-24","open":3492,"high":3563,"low":3487,"close":3549,"volume":63701,"rsi_14":42.79,"sma_20":3882.5,"sma_60":4018.0,"sma_120":4361.62},{"date":"2025-11-25","open":3544,"high":3596,"low":3520,"close":3549,"volume":67367,"rsi_14":45.16,"sma_20":3872.25,"sma_60":4004.67,"sma_120":4352.75},{"date":"2025-11-26","open":3563,"high":3629,"low":3558,"close":3605,"volume":65017,"rsi_14":44.65,"sma_20":3860.5,"sma_60":3991.92,"sma_120":4344.38},{"date":"2025-11-27","open":3601,"high":3634,"low":3596,"close":3624,"volume":38823,"rsi_14":55.87,"sma_20":3846.75,"sma_60":3979.58,"sma_120":4337.0},{"date":"2025-11-28","open":3605,"high":3653,"low":3605,"close":3653,"volume":40007,"rsi_14":48.03,"sma_20":3840.25,"sma_60":3972.75,"sma_120":4328.75},{"date":"2025-12-01","open":3657,"high":3719,"low":3653,"close":3714,"volume":61808,"rsi_14":54.43,"sma_20":3840.0,"sma_60":3968.5,"sma_120":4320.62},{"date":"2025-12-02","open":3714,"high":3799,"low":3714,"close":3733,"volume":70718,"rsi_14":48.2,"sma_20":3841.5,"sma_60":3964.33,"sma_120":4310.75},{"date":"2025-12-03","open":3724,"high":3752,"low":3724,"close":3752,"volume":35797,"rsi_14":49.3,"sma_20":3847.0,"sma_60":3960.42,"sma_120":4300.79},{"date":"2025-12-04","open":3771,"high":3785,"low":3601,"close":3610,"volume":154433,"rsi_14":42.68,"sma_20":3841.5,"sma_60":3952.67,"sma_120":4290.42},{"date":"2025-12-05","open":3676,"high":3709,"low":3615,"close":3700,"volume":53669,"rsi_14":53.94,"sma_20":3850.75,"sma_60":3947.25,"sma_120":4283.71},{"date":"2025-12-08","open":3700,"high":3700,"low":3615,"close":3638,"volume":100279,"rsi_14":58.17,"sma_20":3848.5,"sma_60":3939.08,"sma_120":4276.96},{"date":"2025-12-09","open":3638,"high":3638,"low":3549,"close":3567,"volume":127688,"rsi_14":49.36,"sma_20":3844.25,"sma_60":3927.58,"sma_120":4268.75},{"date":"2025-12-10","open":3567,"high":3591,"low":3520,"close":3520,"volume":172572,"rsi_14":45.4,"sma_20":3831.75,"sma_60":3915.08,"sma_120":4260.42},{"date":"2025-12-11","open":3586,"high":3605,"low":3534,"close":3549,"volume":136843,"rsi_14":54.05,"sma_20":3820.5,"sma_60":3904.58,"sma_120":4253.0},{"date":"2025-12-12","open":3591,"high":3591,"low":3558,"close":3577,"volume":64804,"rsi_14":52.11,"sma_20":3812.75,"sma_60":3895.25,"sma_120":4245.33},{"date":"2025-12-15","open":3605,"high":3634,"low":3549,"close":3601,"volume":134314,"rsi_14":53.74,"sma_20":3810.75,"sma_60":3887.08,"sma_120":4237.92},{"date":"2025-12-16","open":3638,"high":3657,"low":3563,"close":3601,"volume":65456,"rsi_14":49.63,"sma_20":3815.0,"sma_60":3879.08,"sma_120":4230.83},{"date":"2025-12-17","open":3596,"high":3648,"low":3567,"close":3624,"volume":114910,"rsi_14":50.0,"sma_20":3817.5,"sma_60":3872.92,"sma_120":4223.42},{"date":"2025-12-18","open":3624,"high":3624,"low":3572,"close":3620,"volume":79270,"rsi_14":47.33,"sma_20":3819.0,"sma_60":3867.33,"sma_120":4216.08},{"date":"2025-12-19","open":3624,"high":3705,"low":3596,"close":3662,"volume":93488,"rsi_14":45.67,"sma_20":3828.0,"sma_60":3863.42,"sma_120":4209.79},{"date":"2025-12-22","open":3662,"high":3719,"low":3662,"close":3691,"volume":66838,"rsi_14":46.51,"sma_20":3835.5,"sma_60":3860.17,"sma_120":4203.96},{"date":"2025-12-23","open":3681,"high":3709,"low":3629,"close":3638,"volume":76591,"rsi_14":41.18,"sma_20":3840.25,"sma_60":3857.25,"sma_120":4197.04},{"date":"2025-12-24","open":3634,"high":3653,"low":3572,"close":3648,"volume":67122,"rsi_14":53.7,"sma_20":3842.5,"sma_60":3855.0,"sma_120":4189.25},{"date":"2025-12-26","open":3643,"high":3648,"low":3558,"close":3629,"volume":126882,"rsi_14":41.94,"sma_20":3842.75,"sma_60":3853.83,"sma_120":4180.25},{"date":"2025-12-29","open":3750,"high":3815,"low":3640,"close":3670,"volume":180956,"rsi_14":34.51,"sma_20":3833.25,"sma_60":3850.83,"sma_120":4168.75},{"date":"2025-12-30","open":3670,"high":3670,"low":3615,"close":3620,"volume":81277,"rsi_14":36.11,"sma_20":3818.0,"sma_60":3846.0,"sma_120":4156.67},{"date":"2026-01-02","open":3620,"high":3660,"low":3610,"close":3610,"volume":101259,"rsi_14":39.0,"sma_20":3801.25,"sma_60":3840.75,"sma_120":4144.67},{"date":"2026-01-05","open":3610,"high":3665,"low":3485,"close":3520,"volume":230141,"rsi_14":29.46,"sma_20":3779.0,"sma_60":3837.83,"sma_120":4131.5},{"date":"2026-01-06","open":3490,"high":3520,"low":3455,"close":3465,"volume":171528,"rsi_14":23.08,"sma_20":3761.5,"sma_60":3833.42,"sma_120":4117.79},{"date":"2026-01-07","open":3460,"high":3470,"low":3305,"close":3310,"volume":203149,"rsi_14":15.38,"sma_20":3731.5,"sma_60":3826.0,"sma_120":4101.46},{"date":"2026-01-08","open":3315,"high":3345,"low":3255,"close":3255,"volume":118315,"rsi_14":14.29,"sma_20":3702.0,"sma_60":3817.67,"sma_120":4085.33},{"date":"2026-01-09","open":3240,"high":3355,"low":3240,"close":3325,"volume":71035,"rsi_14":19.02,"sma_20":3679.75,"sma_60":3808.92,"sma_120":4070.12},{"date":"2026-01-12","open":3290,"high":3355,"low":3280,"close":3345,"volume":50093,"rsi_14":21.08,"sma_20":3661.0,"sma_60":3800.92,"sma_120":4055.17},{"date":"2026-01-13","open":3345,"high":3380,"low":3300,"close":3340,"volume":73604,"rsi_14":16.46,"sma_20":3640.5,"sma_60":3794.08,"sma_120":4041.25},{"date":"2026-01-14","open":3310,"high":3430,"low":3300,"close":3400,"volume":94877,"rsi_14":19.51,"sma_20":3621.5,"sma_60":3788.0,"sma_120":4028.54},{"date":"2026-01-15","open":3415,"high":3415,"low":3270,"close":3305,"volume":161091,"rsi_14":18.6,"sma_20":3596.5,"sma_60":3778.08,"sma_120":4014.54},{"date":"2026-01-16","open":3335,"high":3340,"low":3260,"close":3280,"volume":124056,"rsi_14":13.31,"sma_20":4902.25,"sma_60":4690.58,"sma_120":4360.67},{"date":"2026-01-19","open":3280,"high":3295,"low":3225,"close":3275,"volume":110337,"rsi_14":17.44,"sma_20":3542.5,"sma_60":3757.75,"sma_120":3988.17},{"date":"2026-01-20","open":3255,"high":3370,"low":3245,"close":3330,"volume":125531,"rsi_14":27.33,"sma_20":3517.75,"sma_60":3747.92,"sma_120":3975.75},{"date":"2026-01-21","open":3315,"high":3325,"low":3200,"close":3310,"volume":179749,"rsi_14":28.47,"sma_20":3489.75,"sma_60":3737.58,"sma_120":3964.62},{"date":"2026-01-22","open":3330,"high":3470,"low":3310,"close":3450,"volume":255004,"rsi_14":40.59,"sma_20":3467.25,"sma_60":3728.42,"sma_120":3955.0},{"date":"2026-01-23","open":3450,"high":3500,"low":3390,"close":3495,"volume":163252,"rsi_14":48.45,"sma_20":3449.75,"sma_60":3720.75,"sma_120":3946.54},{"date":"2026-01-26","open":3470,"high":3495,"low":3395,"close":3425,"volume":102942,"rsi_14":47.56,"sma_20":3428.25,"sma_60":3710.42,"sma_120":3938.0},{"date":"2026-01-27","open":3465,"high":3470,"low":3335,"close":3360,"volume":182786,"rsi_14":53.42,"sma_20":3404.5,"sma_60":3698.0,"sma_120":3928.04},{"date":"2026-01-28","open":3385,"high":3390,"low":3325,"close":3365,"volume":140947,"rsi_14":58.09,"sma_20":3389.25,"sma_60":3687.58,"sma_120":3918.71},{"date":"2026-01-29","open":3365,"high":3370,"low":3305,"close":3360,"volume":156943,"rsi_14":52.85,"sma_20":3376.25,"sma_60":3678.08,"sma_120":3910.58},{"date":"2026-01-30","open":3370,"high":3415,"low":3295,"close":3330,"volume":155151,"rsi_14":48.8,"sma_20":3362.25,"sma_60":3668.33,"sma_120":3902.42},{"date":"2026-02-02","open":3330,"high":3335,"low":3205,"close":3205,"volume":170575,"rsi_14":40.94,"sma_20":3346.5,"sma_60":3657.5,"sma_120":3892.96},{"date":"2026-02-03","open":3235,"high":3280,"low":3190,"close":3255,"volume":244348,"rsi_14":40.14,"sma_20":3336.0,"sma_60":3646.33,"sma_120":3883.75},{"date":"2026-02-04","open":3255,"high":3370,"low":3250,"close":3335,"volume":214335,"rsi_14":15.62,"sma_20":4833.75,"sma_60":4675.08,"sma_120":4356.75},{"date":"2026-02-05","open":3330,"high":3415,"low":3330,"close":3395,"volume":157355,"rsi_14":17.62,"sma_20":4769.0,"sma_60":4660.08,"sma_120":4353.0},{"date":"2026-02-06","open":3390,"high":3395,"low":3250,"close":3320,"volume":112111,"rsi_14":17.18,"sma_20":4701.0,"sma_60":4645.33,"sma_120":4349.42},{"date":"2026-02-09","open":3330,"high":3395,"low":3305,"close":3315,"volume":90465,"rsi_14":17.42,"sma_20":4626.75,"sma_60":4626.83,"sma_120":4345.88},{"date":"2026-02-10","open":3320,"high":3400,"low":3320,"close":3385,"volume":213353,"rsi_14":19.77,"sma_20":4547.0,"sma_60":4609.58,"sma_120":4342.12},{"date":"2026-02-11","open":3380,"high":3425,"low":3360,"close":3415,"volume":119009,"rsi_14":20.92,"sma_20":4462.75,"sma_60":4591.92,"sma_120":4338.62},{"date":"2026-02-12","open":3420,"high":3450,"low":3400,"close":3440,"volume":85739,"rsi_14":18.58,"sma_20":4383.25,"sma_60":4573.75,"sma_120":4335.33},{"date":"2026-02-13","open":3450,"high":3475,"low":3375,"close":3450,"volume":170702,"rsi_14":14.88,"sma_20":4304.25,"sma_60":4556.5,"sma_120":4333.17},{"date":"2026-02-19","open":3450,"high":3485,"low":3390,"close":3435,"volume":120622,"rsi_14":14.97,"sma_20":4225.0,"sma_60":4538.42,"sma_120":4330.62},{"date":"2026-02-20","open":3435,"high":3500,"low":3385,"close":3460,"volume":204836,"rsi_14":12.23,"sma_20":4149.0,"sma_60":4520.42,"sma_120":4327.38},{"date":"2026-02-23","open":3480,"high":3560,"low":3480,"close":3535,"volume":230139,"rsi_14":15.55,"sma_20":4077.75,"sma_60":4502.75,"sma_120":4324.0},{"date":"2026-02-24","open":3515,"high":3520,"low":3450,"close":3510,"volume":119776,"rsi_14":15.58,"sma_20":4006.75,"sma_60":4486.67,"sma_120":4320.38},{"date":"2026-02-25","open":3515,"high":3545,"low":3495,"close":3505,"volume":140148,"rsi_14":77.27,"sma_20":3390.0,"sma_60":3560.0,"sma_120":3782.33},{"date":"2026-02-26","open":3505,"high":3850,"low":3450,"close":3505,"volume":976286,"rsi_14":73.68,"sma_20":3848.25,"sma_60":4450.42,"sma_120":4314.04},{"date":"2026-02-27","open":3505,"high":3555,"low":3445,"close":3510,"volume":180630,"rsi_14":70.59,"sma_20":3401.5,"sma_60":3549.58,"sma_120":3764.58},{"date":"2026-03-03","open":3485,"high":3490,"low":3390,"close":3400,"volume":210816,"rsi_14":50.53,"sma_20":3403.25,"sma_60":3541.92,"sma_120":3757.33},{"date":"2026-03-04","open":3400,"high":3400,"low":3150,"close":3185,"volume":405535,"rsi_14":39.02,"sma_20":3394.5,"sma_60":3529.58,"sma_120":3749.04},{"date":"2026-03-05","open":3365,"high":3365,"low":3225,"close":3310,"volume":209328,"rsi_14":49.66,"sma_20":3393.5,"sma_60":3519.0,"sma_120":3741.67},{"date":"2026-03-06","open":3300,"high":3385,"low":3225,"close":3350,"volume":177072,"rsi_14":47.52,"sma_20":3400.75,"sma_60":3508.75,"sma_120":3734.58},{"date":"2026-03-09","open":3310,"high":3310,"low":3165,"close":3215,"volume":164441,"rsi_14":37.65,"sma_20":3398.75,"sma_60":3498.75,"sma_120":3725.71},{"date":"2026-03-10","open":3250,"high":3400,"low":3235,"close":3365,"volume":264048,"rsi_14":45.99,"sma_20":3400.25,"sma_60":3489.67,"sma_120":3718.46},{"date":"2026-03-11","open":3365,"high":3410,"low":3310,"close":3365,"volume":115715,"rsi_14":45.41,"sma_20":3398.75,"sma_60":3481.67,"sma_120":3710.38},{"date":"2026-03-12","open":3365,"high":3375,"low":3320,"close":3370,"volume":92193,"rsi_14":46.45,"sma_20":3401.25,"sma_60":3475.0,"sma_120":3701.29},{"date":"2026-03-13","open":3350,"high":3375,"low":3285,"close":3370,"volume":77180,"rsi_14":44.94,"sma_20":3404.0,"sma_60":3469.17,"sma_120":3692.12},{"date":"2026-03-16","open":3375,"high":3375,"low":3285,"close":3330,"volume":69067,"rsi_14":38.01,"sma_20":3401.25,"sma_60":4230.08,"sma_120":4260.54},{"date":"2026-03-17","open":3335,"high":3350,"low":3275,"close":3310,"volume":93724,"rsi_14":38.24,"sma_20":3396.0,"sma_60":4207.0,"sma_120":4254.17},{"date":"2026-03-18","open":3315,"high":3325,"low":3270,"close":3275,"volume":107238,"rsi_14":36.93,"sma_20":3387.75,"sma_60":4183.42,"sma_120":4247.67},{"date":"2026-03-19","open":3265,"high":3275,"low":3220,"close":3260,"volume":130534,"rsi_14":36.31,"sma_20":3378.25,"sma_60":4159.67,"sma_120":4240.54},{"date":"2026-03-20","open":3270,"high":3335,"low":3265,"close":3320,"volume":922840,"rsi_14":40.0,"sma_20":3372.5,"sma_60":4135.67,"sma_120":4234.12},{"date":"2026-03-23","open":3300,"high":3300,"low":3205,"close":3210,"volume":104855,"rsi_14":40.0,"sma_20":3360.0,"sma_60":4110.75,"sma_120":4227.08},{"date":"2026-03-24","open":3240,"high":3260,"low":3210,"close":3235,"volume":58833,"rsi_14":53.29,"sma_20":3345.0,"sma_60":4085.25,"sma_120":4219.88},{"date":"2026-03-25","open":3230,"high":3280,"low":3225,"close":3245,"volume":91218,"rsi_14":44.96,"sma_20":3331.75,"sma_60":4058.83,"sma_120":4213.12},{"date":"2026-03-26","open":3235,"high":3265,"low":3205,"close":3230,"volume":61408,"rsi_14":40.32,"sma_20":3318.0,"sma_60":4032.17,"sma_120":4205.62},{"date":"2026-03-27","open":3245,"high":3245,"low":3180,"close":3225,"volume":74369,"rsi_14":51.02,"sma_20":3304.0,"sma_60":4005.67,"sma_120":4198.21},{"date":"2026-03-30","open":3190,"high":3200,"low":3165,"close":3175,"volume":58840,"rsi_14":25.64,"sma_20":3287.25,"sma_60":3978.67,"sma_120":4189.83},{"date":"2026-03-31","open":3180,"high":3195,"low":3125,"close":3135,"volume":108664,"rsi_14":23.26,"sma_20":3274.0,"sma_60":3953.67,"sma_120":4180.46},{"date":"2026-04-01","open":3190,"high":3280,"low":3175,"close":3270,"volume":56650,"rsi_14":41.07,"sma_20":3278.25,"sma_60":3930.33,"sma_120":4172.29},{"date":"2026-04-02","open":3280,"high":3310,"low":3175,"close":3180,"volume":116775,"rsi_14":35.38,"sma_20":3271.75,"sma_60":3905.33,"sma_120":4163.88},{"date":"2026-04-03","open":3185,"high":3370,"low":3185,"close":3320,"volume":211330,"rsi_14":49.33,"sma_20":3270.25,"sma_60":3882.0,"sma_120":4156.33},{"date":"2026-04-06","open":3320,"high":3320,"low":3215,"close":3285,"volume":93155,"rsi_14":48.37,"sma_20":3273.75,"sma_60":3858.25,"sma_120":4149.0},{"date":"2026-04-07","open":3285,"high":3310,"low":3250,"close":3285,"volume":83117,"rsi_14":50.68,"sma_20":3269.75,"sma_60":3834.58,"sma_120":4141.42},{"date":"2026-04-08","open":3295,"high":3390,"low":3295,"close":3380,"volume":138887,"rsi_14":57.41,"sma_20":3270.5,"sma_60":3812.75,"sma_120":4133.75},{"date":"2026-04-09","open":3395,"high":3395,"low":3335,"close":3365,"volume":54185,"rsi_14":52.94,"sma_20":3270.25,"sma_60":3790.83,"sma_120":4126.29},{"date":"2026-04-10","open":3380,"high":3560,"low":3355,"close":3520,"volume":330151,"rsi_14":69.14,"sma_20":3277.75,"sma_60":3769.5,"sma_120":4121.25},{"date":"2026-04-13","open":3475,"high":3505,"low":3390,"close":3430,"volume":157156,"rsi_14":61.14,"sma_20":3282.75,"sma_60":3743.67,"sma_120":4115.71},{"date":"2026-04-14","open":3450,"high":3450,"low":3375,"close":3400,"volume":202198,"rsi_14":58.66,"sma_20":3287.25,"sma_60":3715.33,"sma_120":4109.5},{"date":"2026-04-15","open":3430,"high":3435,"low":3370,"close":3420,"volume":95756,"rsi_14":60.56,"sma_20":3294.5,"sma_60":3688.5,"sma_120":4103.08},{"date":"2026-04-16","open":3435,"high":3475,"low":3370,"close":3380,"volume":315878,"rsi_14":58.29,"sma_20":3300.5,"sma_60":3661.0,"sma_120":4097.17},{"date":"2026-04-17","open":3410,"high":3410,"low":3305,"close":3355,"volume":212478,"rsi_14":59.89,"sma_20":3302.25,"sma_60":3633.25,"sma_120":4091.25},{"date":"2026-04-20","open":3355,"high":3385,"low":3345,"close":3370,"volume":63500,"rsi_14":63.28,"sma_20":3310.25,"sma_60":3606.42,"sma_120":4086.25},{"date":"2026-04-21","open":3385,"high":3400,"low":3370,"close":3395,"volume":52343,"rsi_14":58.06,"sma_20":3318.25,"sma_60":3580.33,"sma_120":4081.54},{"date":"2026-04-22","open":3395,"high":3400,"low":3345,"close":3370,"volume":62886,"rsi_14":63.38,"sma_20":3324.5,"sma_60":3554.33,"sma_120":4075.42},{"date":"2026-04-23","open":3380,"high":3455,"low":3350,"close":3425,"volume":139218,"rsi_14":58.4,"sma_20":3334.25,"sma_60":3527.58,"sma_120":4069.17},{"date":"2026-04-24","open":3440,"high":3455,"low":3420,"close":3450,"volume":33642,"rsi_14":63.41,"sma_20":3345.5,"sma_60":3499.25,"sma_120":4062.67},{"date":"2026-04-27","open":3540,"high":3540,"low":3425,"close":3445,"volume":289796,"rsi_14":62.9,"sma_20":3359.0,"sma_60":3471.33,"sma_120":4056.5},{"date":"2026-04-28","open":3460,"high":3510,"low":3410,"close":3495,"volume":195895,"rsi_14":60.0,"sma_20":3377.0,"sma_60":3351.42,"sma_120":3519.5},{"date":"2026-04-29","open":3495,"high":3495,"low":3450,"close":3490,"volume":117931,"rsi_14":61.06,"sma_20":3388.0,"sma_60":3358.0,"sma_120":3528.0},{"date":"2026-04-30","open":3505,"high":3515,"low":3465,"close":3490,"volume":78601,"rsi_14":62.96,"sma_20":3421.0,"sma_60":3323.0,"sma_120":3352.04},{"date":"2026-05-04","open":3490,"high":3570,"low":3490,"close":3515,"volume":111158,"rsi_14":62.32,"sma_20":3413.25,"sma_60":3361.42,"sma_120":3509.46},{"date":"2026-05-06","open":3520,"high":3530,"low":3390,"close":3400,"volume":226700,"rsi_14":50.0,"sma_20":3419.0,"sma_60":3363.83,"sma_120":3505.08},{"date":"2026-05-07","open":3400,"high":3435,"low":3360,"close":3390,"volume":129374,"rsi_14":46.43,"sma_20":3424.25,"sma_60":3364.75,"sma_120":3502.29},{"date":"2026-05-08","open":3390,"high":3475,"low":3355,"close":3430,"volume":149404,"rsi_14":55.95,"sma_20":3426.75,"sma_60":3365.33,"sma_120":3498.46},{"date":"2026-05-11","open":3430,"high":3535,"low":3400,"close":3445,"volume":244223,"rsi_14":60.98,"sma_20":3430.75,"sma_60":3367.42,"sma_120":3495.04},{"date":"2026-05-12","open":3480,"high":3480,"low":3260,"close":3290,"volume":240510,"rsi_14":42.73,"sma_20":3419.25,"sma_60":3367.0,"sma_120":3489.38},{"date":"2026-05-13","open":3360,"high":3360,"low":3225,"close":3235,"volume":125546,"rsi_14":36.21,"sma_20":3409.5,"sma_60":3364.5,"sma_120":3483.21},{"date":"2026-05-14","open":3250,"high":3315,"low":3210,"close":3265,"volume":135904,"rsi_14":41.03,"sma_20":3402.75,"sma_60":3362.0,"sma_120":3477.62},{"date":"2026-05-15","open":3290,"high":3500,"low":3145,"close":3420,"volume":898491,"rsi_14":49.64,"sma_20":3402.75,"sma_60":3361.67,"sma_120":3474.08},{"date":"2026-05-18","open":3420,"high":3430,"low":3150,"close":3165,"volume":477836,"rsi_14":34.43,"sma_20":3392.0,"sma_60":3356.92,"sma_120":3469.46},{"date":"2026-05-19","open":3190,"high":3200,"low":3090,"close":3090,"volume":172899,"rsi_14":31.98,"sma_20":3378.75,"sma_60":3351.17,"sma_120":3463.71},{"date":"2026-05-20","open":3100,"high":3105,"low":3005,"close":3020,"volume":132080,"rsi_14":26.37,"sma_20":3361.25,"sma_60":3343.83,"sma_120":3457.25},{"date":"2026-05-21","open":3020,"high":3095,"low":2940,"close":2960,"volume":130680,"rsi_14":25.0,"sma_20":3339.5,"sma_60":3334.25,"sma_120":3451.17},{"date":"2026-05-22","open":2970,"high":3107,"low":2970,"close":3080,"volume":98143,"rsi_14":32.63,"sma_20":3325.0,"sma_60":3327.08,"sma_120":3445.58},{"date":"2026-05-26","open":3085,"high":3115,"low":2985,"close":2990,"volume":135927,"rsi_14":28.92,"sma_20":3303.25,"sma_60":3318.5,"sma_120":3439.25},{"date":"2026-05-27","open":3040,"high":3040,"low":2840,"close":2860,"volume":215843,"rsi_14":28.57,"sma_20":3273.75,"sma_60":3307.75,"sma_120":3431.33},{"date":"2026-05-28","open":2865,"high":2895,"low":2790,"close":2850,"volume":131325,"rsi_14":28.57,"sma_20":3244.0,"sma_60":3296.75,"sma_120":3423.17},{"date":"2026-05-29","open":2860,"high":2865,"low":2735,"close":2785,"volume":125476,"rsi_14":24.9,"sma_20":3208.5,"sma_60":3286.5,"sma_120":3414.21},{"date":"2026-06-01","open":2760,"high":2765,"low":2665,"close":2690,"volume":252120,"rsi_14":22.34,"sma_20":3168.5,"sma_60":3278.25,"sma_120":3403.92},{"date":"2026-06-02","open":2690,"high":2750,"low":2635,"close":2735,"volume":70162,"rsi_14":27.89,"sma_20":3130.75,"sma_60":3268.67,"sma_120":3393.83},{"date":"2026-06-04","open":2745,"high":2770,"low":2670,"close":2670,"volume":79290,"rsi_14":27.67,"sma_20":3088.5,"sma_60":3257.33,"sma_120":3383.04},{"date":"2026-06-05","open":2670,"high":2745,"low":2630,"close":2675,"volume":62450,"rsi_14":26.21,"sma_20":3052.25,"sma_60":3248.33,"sma_120":3373.54},{"date":"2026-06-08","open":2645,"high":2680,"low":2540,"close":2580,"volume":151704,"rsi_14":14.41,"sma_20":3011.75,"sma_60":3235.25,"sma_120":3362.46},{"date":"2026-06-09","open":2560,"high":2720,"low":2560,"close":2670,"volume":88284,"rsi_14":25.62,"sma_20":2973.75,"sma_60":3223.67,"sma_120":3352.67},{"date":"2026-06-10","open":2670,"high":2705,"low":2610,"close":2635,"volume":80126,"rsi_14":26.67,"sma_20":2933.25,"sma_60":3211.42,"sma_120":3343.21},{"date":"2026-06-11","open":2635,"high":2755,"low":2550,"close":2735,"volume":53837,"rsi_14":35.82,"sma_20":2905.5,"sma_60":3200.83,"sma_120":3335.0},{"date":"2026-06-12","open":2770,"high":2810,"low":2745,"close":2750,"volume":64437,"rsi_14":39.06,"sma_20":2881.25,"sma_60":3191.17,"sma_120":3326.67},{"date":"2026-06-15","open":2800,"high":2805,"low":2740,"close":2780,"volume":49158,"rsi_14":32.76,"sma_20":2857.0,"sma_60":3182.33,"sma_120":3318.33},{"date":"2026-06-16","open":2785,"high":2800,"low":2735,"close":2765,"volume":38508,"rsi_14":35.85,"sma_20":2824.25,"sma_60":3173.83,"sma_120":3309.67},{"date":"2026-06-17","open":2765,"high":2765,"low":2720,"close":2740,"volume":32452,"rsi_14":58.02,"sma_20":2732.5,"sma_60":3117.25,"sma_120":3246.33},{"date":"2026-06-18","open":2740,"high":2740,"low":2635,"close":2670,"volume":66962,"rsi_14":38.0,"sma_20":2782.0,"sma_60":3154.33,"sma_120":3291.12},{"date":"2026-06-19","open":2650,"high":2690,"low":2540,"close":2605,"volume":126101,"rsi_14":38.0,"sma_20":2761.25,"sma_60":3144.25,"sma_120":3280.96},{"date":"2026-06-22","open":2605,"high":2605,"low":2510,"close":2510,"volume":96246,"rsi_14":38.0,"sma_20":2738.75,"sma_60":3132.17,"sma_120":3269.62},{"date":"2026-06-23","open":2540,"high":2560,"low":2390,"close":2400,"volume":124784,"rsi_14":29.45,"sma_20":2704.75,"sma_60":3118.08,"sma_120":3257.12},{"date":"2026-06-24","open":2400,"high":2635,"low":2365,"close":2490,"volume":479231,"rsi_14":39.29,"sma_20":2679.75,"sma_60":3105.75,"sma_120":3245.83},{"date":"2026-06-25","open":2470,"high":2515,"low":2370,"close":2435,"volume":79739,"rsi_14":36.52,"sma_20":2658.5,"sma_60":3092.58,"sma_120":3234.0},{"date":"2026-06-26","open":2435,"high":2435,"low":2305,"close":2325,"volume":111784,"rsi_14":35.91,"sma_20":2632.25,"sma_60":3078.42,"sma_120":3221.42},{"date":"2026-06-29","open":2300,"high":2505,"low":2300,"close":2500,"volume":51312,"rsi_14":41.41,"sma_20":2618.0,"sma_60":3067.83,"sma_120":3211.67},{"date":"2026-06-30","open":2465,"high":2540,"low":2465,"close":2500,"volume":32011,"rsi_14":42.93,"sma_20":2608.5,"sma_60":3055.0,"sma_120":3202.33},{"date":"2026-07-01","open":2505,"high":2565,"low":2475,"close":2525,"volume":40041,"rsi_14":38.07,"sma_20":2598.0,"sma_60":3044.08,"sma_120":3193.29},{"date":"2026-07-02","open":2510,"high":2580,"low":2460,"close":2525,"volume":76075,"rsi_14":36.99,"sma_20":2590.75,"sma_60":3030.83,"sma_120":3185.0},{"date":"2026-07-03","open":2525,"high":2530,"low":2400,"close":2475,"volume":236458,"rsi_14":32.77,"sma_20":2580.75,"sma_60":3017.33,"sma_120":3176.75},{"date":"2026-07-06","open":2495,"high":2505,"low":2345,"close":2435,"volume":143858,"rsi_14":31.87,"sma_20":2573.5,"sma_60":3003.17,"sma_120":3169.46},{"date":"2026-07-07","open":2430,"high":2490,"low":2410,"close":2450,"volume":55867,"rsi_14":33.89,"sma_20":2562.5,"sma_60":2987.67,"sma_120":3162.75},{"date":"2026-07-08","open":2455,"high":2460,"low":2375,"close":2410,"volume":102071,"rsi_14":35.06,"sma_20":2551.25,"sma_60":2971.75,"sma_120":3155.12},{"date":"2026-07-09","open":2380,"high":2405,"low":2335,"close":2350,"volume":66917,"rsi_14":35.26,"sma_20":2532.0,"sma_60":2952.25,"sma_120":3146.83},{"date":"2026-07-10","open":2355,"high":2455,"low":2355,"close":2430,"volume":67918,"rsi_14":45.29,"sma_20":2516.0,"sma_60":2935.58,"sma_120":3139.25},{"date":"2026-07-13","open":2430,"high":2460,"low":2375,"close":2420,"volume":62777,"rsi_14":51.33,"sma_20":2498.0,"sma_60":2919.25,"sma_120":3131.08},{"date":"2026-07-14","open":2420,"high":2420,"low":2350,"close":2380,"volume":67966,"rsi_14":42.14,"sma_20":2478.75,"sma_60":2901.92,"sma_120":3123.38},{"date":"2026-07-15","open":2405,"high":2415,"low":2370,"close":2375,"volume":45508,"rsi_14":45.38,"sma_20":2460.5,"sma_60":2885.17,"sma_120":3115.83},{"date":"2026-07-16","open":2380,"high":2465,"low":2375,"close":2450,"volume":96372,"rsi_14":60.16,"sma_20":2449.5,"sma_60":2870.08,"sma_120":3108.96},{"date":"2026-07-20","open":2400,"high":2475,"low":2400,"close":2425,"volume":56724,"rsi_14":41.94,"sma_20":2440.5,"sma_60":2854.33,"sma_120":3101.42},{"date":"2026-07-21","open":2435,"high":2435,"low":2375,"close":2400,"volume":45462,"rsi_14":39.8,"sma_20":2435.0,"sma_60":2837.75,"sma_120":3093.83},{"date":"2026-07-22","open":2410,"high":2425,"low":2375,"close":2395,"volume":37973,"rsi_14":36.17,"sma_20":2434.75,"sma_60":2821.5,"sma_120":3085.04},{"date":"2026-07-23","open":2390,"high":2460,"low":2370,"close":2460,"volume":45995,"rsi_14":43.93,"sma_20":2433.25,"sma_60":2805.42,"sma_120":3076.42},{"date":"2026-07-24","open":2440,"high":2480,"low":2420,"close":2465,"volume":56145,"rsi_14":48.98,"sma_20":2434.75,"sma_60":2789.0,"sma_120":3068.42},{"date":"2026-07-27","open":2465,"high":2520,"low":2450,"close":2480,"volume":30445,"rsi_14":54.84,"sma_20":2442.5,"sma_60":2772.92,"sma_120":3061.08},{"date":"2026-07-28","open":2550,"high":2550,"low":2385,"close":2415,"volume":115902,"rsi_14":46.6,"sma_20":2438.25,"sma_60":2754.92,"sma_120":3053.17},{"date":"2026-07-29","open":2420,"high":2460,"low":2300,"close":2370,"volume":173253,"rsi_14":46.15,"sma_20":2431.75,"sma_60":2736.25,"sma_120":3044.92},{"date":"2026-07-30","open":2355,"high":2415,"low":2320,"close":2390,"volume":82345,"rsi_14":54.17,"sma_20":2425.0,"sma_60":2717.92,"sma_120":3037.08},{"date":"2026-07-31","open":2410,"high":2450,"low":2385,"close":2435,"volume":40019,"rsi_14":50.56,"sma_20":2420.5,"sma_60":2699.92,"sma_120":3030.67},{"date":"2026-08-03","open":2430,"high":2505,"low":2415,"close":2465,"volume":30802,"rsi_14":54.84,"sma_20":2420.0,"sma_60":2684.33,"sma_120":3024.08},{"date":"2026-08-04","open":2465,"high":2570,"low":2465,"close":2525,"volume":33913,"rsi_14":64.95,"sma_20":2424.5,"sma_60":2669.92,"sma_120":3017.33},{"date":"2026-08-05","open":2520,"high":2540,"low":2485,"close":2510,"volume":45258,"rsi_14":63.64,"sma_20":2427.5,"sma_60":2654.58,"sma_120":3009.96},{"date":"2026-08-06","open":2490,"high":2570,"low":2480,"close":2520,"volume":57762,"rsi_14":58.14,"sma_20":2433.0,"sma_60":2639.17,"sma_120":3003.29},{"date":"2026-08-07","open":2520,"high":2565,"low":2505,"close":2550,"volume":47619,"rsi_14":64.37,"sma_20":2443.0,"sma_60":2626.83,"sma_120":2996.92},{"date":"2026-08-10","open":2535,"high":2585,"low":2535,"close":2565,"volume":34493,"rsi_14":69.41,"sma_20":2449.75,"sma_60":2615.67,"sma_120":2990.08},{"date":"2026-08-11","open":2560,"high":2610,"low":2550,"close":2595,"volume":58629,"rsi_14":72.22,"sma_20":2458.5,"sma_60":2604.5,"sma_120":2983.25},{"date":"2026-08-12","open":2595,"high":2620,"low":2585,"close":2620,"volume":36554,"rsi_14":69.51,"sma_20":2470.5,"sma_60":2591.17,"sma_120":2976.42},{"date":"2026-08-13","open":2620,"high":2625,"low":2480,"close":2485,"volume":169705,"rsi_14":51.85,"sma_20":2476.0,"sma_60":2579.83,"sma_120":2968.38},{"date":"2026-08-14","open":2490,"high":2550,"low":2480,"close":2515,"volume":123287,"rsi_14":53.15,"sma_20":2479.25,"sma_60":2570.25,"sma_120":2960.71},{"date":"2026-08-18","open":2530,"high":2535,"low":2360,"close":2405,"volume":181019,"rsi_14":49.17,"sma_20":2478.25,"sma_60":2560.0,"sma_120":2951.92},{"date":"2026-08-19","open":2400,"high":2400,"low":2345,"close":2375,"volume":62518,"rsi_14":50.43,"sma_20":2477.0,"sma_60":2550.25,"sma_120":2942.25},{"date":"2026-08-20","open":2375,"high":2415,"low":2370,"close":2415,"volume":66665,"rsi_14":52.07,"sma_20":2478.0,"sma_60":2539.17,"sma_120":2933.12},{"date":"2026-08-21","open":2415,"high":2415,"low":2375,"close":2400,"volume":81355,"rsi_14":46.96,"sma_20":2475.0,"sma_60":2529.33,"sma_120":2923.92},{"date":"2026-08-24","open":2425,"high":2485,"low":2390,"close":2460,"volume":46882,"rsi_14":49.59,"sma_20":2474.75,"sma_60":2522.67,"sma_120":2915.21},{"date":"2026-08-25","open":2455,"high":2590,"low":2445,"close":2540,"volume":56364,"rsi_14":51.2,"sma_20":2477.75,"sma_60":2517.5,"sma_120":2907.12},{"date":"2026-08-26","open":2500,"high":2585,"low":2500,"close":2545,"volume":44628,"rsi_14":52.85,"sma_20":2484.25,"sma_60":2513.5,"sma_120":2900.0},{"date":"2026-08-27","open":2525,"high":2590,"low":2495,"close":2535,"volume":72707,"rsi_14":51.22,"sma_20":2492.5,"sma_60":2510.92,"sma_120":2894.58},{"date":"2026-08-28","open":2515,"high":2575,"low":2505,"close":2565,"volume":89260,"rsi_14":51.22,"sma_20":2501.25,"sma_60":2508.08,"sma_120":2888.38},{"date":"2026-08-31","open":2565,"high":2570,"low":2480,"close":2525,"volume":51883,"rsi_14":46.88,"sma_20":2505.75,"sma_60":2505.67,"sma_120":2881.5},{"date":"2026-09-01","open":2495,"high":2525,"low":2485,"close":2525,"volume":39850,"rsi_14":44.26,"sma_20":2508.75,"sma_60":2503.17,"sma_120":2875.75},{"date":"2026-09-02","open":2490,"high":2520,"low":2455,"close":2475,"volume":52703,"rsi_14":38.58,"sma_20":2506.25,"sma_60":2501.42,"sma_120":2868.33},{"date":"2026-09-03","open":2480,"high":2505,"low":2455,"close":2475,"volume":38635,"rsi_14":49.0,"sma_20":2504.5,"sma_60":2498.17,"sma_120":2860.92},{"date":"2026-09-04","open":2480,"high":2495,"low":2455,"close":2455,"volume":43639,"rsi_14":43.88,"sma_20":2501.25,"sma_60":2495.17,"sma_120":2853.29},{"date":"2026-09-07","open":2450,"high":2460,"low":2440,"close":2440,"volume":25668,"rsi_14":54.43,"sma_20":2495.75,"sma_60":2490.25,"sma_120":2845.54},{"date":"2026-09-08","open":2455,"high":2460,"low":2420,"close":2420,"volume":30315,"rsi_14":55.84,"sma_20":2488.5,"sma_60":2484.75,"sma_120":2837.96},{"date":"2026-09-09","open":2440,"high":2440,"low":2400,"close":2420,"volume":60664,"rsi_14":50.72,"sma_20":2479.75,"sma_60":2478.75,"sma_120":2830.54},{"date":"2026-09-10","open":2425,"high":2425,"low":2390,"close":2415,"volume":55259,"rsi_14":52.24,"sma_20":2469.5,"sma_60":2472.92,"sma_120":2823.38},{"date":"2026-09-11","open":2410,"high":2410,"low":2385,"close":2405,"volume":45917,"rsi_14":40.35,"sma_20":2465.5,"sma_60":2467.33,"sma_120":2816.25},{"date":"2026-09-14","open":2410,"high":2445,"low":2375,"close":2415,"volume":24965,"rsi_14":20.93,"sma_20":2460.5,"sma_60":2463.08,"sma_120":2808.71},{"date":"2026-09-15","open":2415,"high":2435,"low":2395,"close":2410,"volume":17022,"rsi_14":18.6,"sma_20":2460.75,"sma_60":2459.83,"sma_120":2802.04},{"date":"2026-09-16","open":2425,"high":2440,"low":2390,"close":2415,"volume":47083,"rsi_14":21.43,"sma_20":2462.75,"sma_60":2458.25,"sma_120":2795.21},{"date":"2026-09-17","open":2415,"high":2415,"low":2360,"close":2380,"volume":56584,"rsi_14":6.98,"sma_20":2461.0,"sma_60":2457.92,"sma_120":2788.0},{"date":"2026-09-18","open":2395,"high":2395,"low":2270,"close":2315,"volume":233080,"rsi_14":6.25,"sma_20":2456.75,"sma_60":2455.0,"sma_120":2780.38},{"date":"2026-09-21","open":2340,"high":2340,"low":2220,"close":2255,"volume":153618,"rsi_14":5.0,"sma_20":2446.5,"sma_60":2452.0,"sma_120":2772.29},{"date":"2026-09-22","open":2225,"high":2240,"low":2195,"close":2240,"volume":89344,"rsi_14":5.66,"sma_20":2431.5,"sma_60":2450.58,"sma_120":2764.5},{"date":"2026-09-23","open":2230,"high":2270,"low":2200,"close":2235,"volume":37673,"rsi_14":5.56,"sma_20":2416.0,"sma_60":2446.17,"sma_120":2757.0},{"date":"2026-09-28","open":2245,"high":2260,"low":2205,"close":2245,"volume":12173,"rsi_14":9.62,"sma_20":2401.5,"sma_60":2441.92,"sma_120":2748.46},{"date":"2026-09-29","open":2260,"high":2260,"low":2195,"close":2235,"volume":48767,"rsi_14":9.8,"sma_20":2385.0,"sma_60":2437.08,"sma_120":2740.58},{"date":"2026-09-30","open":2235,"high":2235,"low":2170,"close":2210,"volume":44981,"rsi_14":9.62,"sma_20":2369.25,"sma_60":2431.83,"sma_120":2731.33},{"date":"2026-10-01","open":2230,"high":2240,"low":2180,"close":2210,"volume":39308,"rsi_14":9.62,"sma_20":2353.5,"sma_60":2427.42,"sma_120":2722.38},{"date":"2026-10-02","open":2220,"high":2275,"low":2170,"close":2225,"volume":32658,"rsi_14":14.81,"sma_20":2341.0,"sma_60":2423.92,"sma_120":2713.54},{"date":"2026-10-06","open":2255,"high":2255,"low":2230,"close":2240,"volume":44225,"rsi_14":20.0,"sma_20":2329.25,"sma_60":2420.42,"sma_120":2704.04},{"date":"2026-10-07","open":2255,"high":2270,"low":2250,"close":2255,"volume":31296,"rsi_14":21.43,"sma_20":2319.25,"sma_60":2417.83,"sma_120":2694.79},{"date":"2026-10-08","open":2265,"high":2290,"low":2235,"close":2275,"volume":52233,"rsi_14":27.12,"sma_20":2311.0,"sma_60":2416.58,"sma_120":2684.42},{"date":"2026-10-12","open":2270,"high":2295,"low":2235,"close":2260,"volume":49835,"rsi_14":24.59,"sma_20":2303.0,"sma_60":2413.75,"sma_120":2674.67},{"date":"2026-10-13","open":2240,"high":2240,"low":2185,"close":2225,"volume":97236,"rsi_14":24.59,"sma_20":2293.25,"sma_60":2410.5,"sma_120":2664.88},{"date":"2026-10-14","open":2235,"high":2300,"low":2225,"close":2260,"volume":41160,"rsi_14":40.0,"sma_20":2285.5,"sma_60":2408.5,"sma_120":2655.21},{"date":"2026-10-15","open":2265,"high":2265,"low":2195,"close":2220,"volume":58379,"rsi_14":43.14,"sma_20":2276.25,"sma_60":2405.92,"sma_120":2645.54},{"date":"2026-10-16","open":2205,"high":2290,"low":2205,"close":2275,"volume":38439,"rsi_14":55.93,"sma_20":2269.25,"sma_60":2403.0,"sma_120":2636.54},{"date":"2026-10-19","open":2220,"high":2285,"low":2220,"close":2285,"volume":11282,"rsi_14":58.33,"sma_20":2263.0,"sma_60":2400.67,"sma_120":2627.5},{"date":"2026-10-20","open":2285,"high":2295,"low":2235,"close":2245,"volume":24043,"rsi_14":50.0,"sma_20":2254.5,"sma_60":2398.08,"sma_120":2617.92},{"date":"2026-10-21","open":2240,"high":2275,"low":2215,"close":2235,"volume":31687,"rsi_14":50.0,"sma_20":2247.25,"sma_60":2395.42,"sma_120":2608.46},{"date":"2026-10-22","open":2240,"high":2240,"low":2165,"close":2215,"volume":65953,"rsi_14":50.77,"sma_20":2242.25,"sma_60":2391.33,"sma_120":2598.38},{"date":"2026-10-23","open":2175,"high":2175,"low":2135,"close":2150,"volume":65663}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":395.31198912017885,"pbr":0.21,"per":5.44,"roa":0.49,"roe":1.46,"grade":"C","comment":"PER 5.49배, ROE 1.46%","revenue":1718424351834.0,"analysis":"PER 5.5배입니다. ROE 1.5%입니다. 시가총액 1200.89억. 매출 1.72조, 영업이익 636.07억.","eps_basis":"TTM","debt_ratio":2.0173954256048305,"market_cap":118982416850,"net_income":20573228656.0,"total_debt":1120434746932.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.15,"total_assets":1675821525702.0,"total_equity":555386778770.0,"profit_margin":1.2,"revenue_basis":"TTM","dividend_yield":6.09,"net_income_basis":"TTM","operating_income":63607175600.0,"operating_margin":3.7,"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":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2150.0,"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":9830.0},{"date":"2017-01-11","close":9820.0},{"date":"2017-01-12","close":9430.0},{"date":"2017-01-13","close":9710.0},{"date":"2017-01-16","close":9530.0},{"date":"2017-01-17","close":9880.0},{"date":"2017-01-18","close":10200.0},{"date":"2017-01-19","close":10350.0},{"date":"2017-01-20","close":10400.0},{"date":"2017-01-23","close":10250.0},{"date":"2017-01-24","close":10550.0},{"date":"2017-01-25","close":10550.0},{"date":"2017-01-26","close":10400.0},{"date":"2017-01-31","close":10750.0},{"date":"2017-02-01","close":11200.0},{"date":"2017-02-02","close":10650.0},{"date":"2017-02-03","close":10850.0},{"date":"2017-02-06","close":10650.0},{"date":"2017-02-07","close":10750.0},{"date":"2017-02-08","close":10700.0},{"date":"2017-02-09","close":10700.0},{"date":"2017-02-10","close":10600.0},{"date":"2017-02-13","close":10800.0},{"date":"2017-02-14","close":10400.0},{"date":"2017-02-15","close":10650.0},{"date":"2017-02-16","close":10450.0},{"date":"2017-02-17","close":10350.0},{"date":"2017-02-20","close":10700.0},{"date":"2017-02-21","close":10450.0},{"date":"2017-02-22","close":10500.0},{"date":"2017-02-23","close":10500.0},{"date":"2017-02-24","close":10150.0},{"date":"2017-02-27","close":10450.0},{"date":"2017-02-28","close":10700.0},{"date":"2017-03-02","close":10500.0},{"date":"2017-03-03","close":10450.0},{"date":"2017-03-06","close":10450.0},{"date":"2017-03-07","close":10400.0},{"date":"2017-03-08","close":10350.0},{"date":"2017-03-09","close":10600.0},{"date":"2017-03-10","close":11300.0},{"date":"2017-03-13","close":11500.0},{"date":"2017-03-14","close":11600.0},{"date":"2017-03-15","close":11350.0},{"date":"2017-03-16","close":11400.0},{"date":"2017-03-17","close":11400.0},{"date":"2017-03-20","close":11350.0},{"date":"2017-03-21","close":11000.0},{"date":"2017-03-22","close":10850.0},{"date":"2017-03-23","close":10850.0},{"date":"2017-03-24","close":10500.0},{"date":"2017-03-27","close":10800.0},{"date":"2017-03-28","close":10900.0},{"date":"2017-03-29","close":11000.0},{"date":"2017-03-30","close":10700.0},{"date":"2017-03-31","close":10950.0},{"date":"2017-04-03","close":10950.0},{"date":"2017-04-04","close":10800.0},{"date":"2017-04-05","close":11200.0},{"date":"2017-04-06","close":11100.0},{"date":"2017-04-07","close":10900.0},{"date":"2017-04-10","close":10650.0},{"date":"2017-04-11","close":10550.0},{"date":"2017-04-12","close":10500.0},{"date":"2017-04-13","close":10800.0},{"date":"2017-04-14","close":10850.0},{"date":"2017-04-17","close":10800.0},{"date":"2017-04-18","close":10800.0},{"date":"2017-04-19","close":10800.0},{"date":"2017-04-20","close":10600.0},{"date":"2017-04-21","close":10550.0},{"date":"2017-04-24","close":10400.0},{"date":"2017-04-25","close":10450.0},{"date":"2017-04-26","close":10400.0},{"date":"2017-04-27","close":10350.0},{"date":"2017-04-28","close":10150.0},{"date":"2017-05-02","close":9920.0},{"date":"2017-05-04","close":10350.0},{"date":"2017-05-08","close":10400.0},{"date":"2017-05-10","close":10150.0},{"date":"2017-05-11","close":10150.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10000.0},{"date":"2017-05-16","close":9920.0},{"date":"2017-05-17","close":10200.0},{"date":"2017-05-18","close":9910.0},{"date":"2017-05-19","close":9940.0},{"date":"2017-05-22","close":9570.0},{"date":"2017-05-23","close":9550.0},{"date":"2017-05-24","close":9700.0},{"date":"2017-05-25","close":9900.0},{"date":"2017-05-26","close":9780.0},{"date":"2017-05-29","close":9680.0},{"date":"2017-05-30","close":9660.0},{"date":"2017-05-31","close":9620.0},{"date":"2017-06-01","close":9740.0},{"date":"2017-06-02","close":9790.0},{"date":"2017-06-05","close":10200.0},{"date":"2017-06-07","close":9890.0},{"date":"2017-06-08","close":9840.0},{"date":"2017-06-09","close":9900.0},{"date":"2017-06-12","close":9910.0},{"date":"2017-06-13","close":9810.0},{"date":"2017-06-14","close":10000.0},{"date":"2017-06-15","close":10350.0},{"date":"2017-06-16","close":10600.0},{"date":"2017-06-19","close":10600.0},{"date":"2017-06-20","close":10250.0},{"date":"2017-06-21","close":10200.0},{"date":"2017-06-22","close":10000.0},{"date":"2017-06-23","close":9920.0},{"date":"2017-06-26","close":9800.0},{"date":"2017-06-27","close":9750.0},{"date":"2017-06-28","close":9690.0},{"date":"2017-06-29","close":9660.0},{"date":"2017-06-30","close":9500.0},{"date":"2017-07-03","close":9510.0},{"date":"2017-07-04","close":9290.0},{"date":"2017-07-05","close":9150.0},{"date":"2017-07-06","close":9440.0},{"date":"2017-07-07","close":9440.0},{"date":"2017-07-10","close":9240.0},{"date":"2017-07-11","close":9210.0},{"date":"2017-07-12","close":9630.0},{"date":"2017-07-13","close":9970.0},{"date":"2017-07-14","close":10000.0},{"date":"2017-07-17","close":10250.0},{"date":"2017-07-18","close":10250.0},{"date":"2017-07-19","close":10300.0},{"date":"2017-07-20","close":10300.0},{"date":"2017-07-21","close":10200.0},{"date":"2017-07-24","close":9980.0},{"date":"2017-07-25","close":9690.0},{"date":"2017-07-26","close":9280.0},{"date":"2017-07-27","close":9500.0},{"date":"2017-07-28","close":9480.0},{"date":"2017-07-31","close":9410.0},{"date":"2017-08-01","close":9470.0},{"date":"2017-08-02","close":9530.0},{"date":"2017-08-03","close":9300.0},{"date":"2017-08-04","close":9290.0},{"date":"2017-08-07","close":9410.0},{"date":"2017-08-08","close":9410.0},{"date":"2017-08-09","close":9180.0},{"date":"2017-08-10","close":9200.0},{"date":"2017-08-11","close":8900.0},{"date":"2017-08-14","close":9370.0},{"date":"2017-08-16","close":9350.0},{"date":"2017-08-17","close":9400.0},{"date":"2017-08-18","close":9350.0},{"date":"2017-08-21","close":9360.0},{"date":"2017-08-22","close":9900.0},{"date":"2017-08-23","close":9860.0},{"date":"2017-08-24","close":9780.0},{"date":"2017-08-25","close":9510.0},{"date":"2017-08-28","close":9630.0},{"date":"2017-08-29","close":9500.0},{"date":"2017-08-30","close":9710.0},{"date":"2017-08-31","close":9660.0},{"date":"2017-09-01","close":9630.0},{"date":"2017-09-04","close":9350.0},{"date":"2017-09-05","close":9310.0},{"date":"2017-09-06","close":9300.0},{"date":"2017-09-07","close":9520.0},{"date":"2017-09-08","close":9530.0},{"date":"2017-09-11","close":9520.0},{"date":"2017-09-12","close":9390.0},{"date":"2017-09-13","close":9340.0},{"date":"2017-09-14","close":9240.0},{"date":"2017-09-15","close":9500.0},{"date":"2017-09-18","close":9340.0},{"date":"2017-09-19","close":9220.0},{"date":"2017-09-20","close":9010.0},{"date":"2017-09-21","close":9300.0},{"date":"2017-09-22","close":9250.0},{"date":"2017-09-25","close":9220.0},{"date":"2017-09-26","close":9460.0},{"date":"2017-09-27","close":9260.0},{"date":"2017-09-28","close":9400.0},{"date":"2017-09-29","close":9620.0},{"date":"2017-10-10","close":9510.0},{"date":"2017-10-11","close":9450.0},{"date":"2017-10-12","close":9380.0},{"date":"2017-10-13","close":9180.0},{"date":"2017-10-16","close":9180.0},{"date":"2017-10-17","close":8980.0},{"date":"2017-10-18","close":8650.0},{"date":"2017-10-19","close":8520.0},{"date":"2017-10-20","close":8460.0},{"date":"2017-10-23","close":8670.0},{"date":"2017-10-24","close":9350.0},{"date":"2017-10-25","close":10100.0},{"date":"2017-10-26","close":9880.0},{"date":"2017-10-27","close":9930.0},{"date":"2017-10-30","close":10450.0},{"date":"2017-10-31","close":10700.0},{"date":"2017-11-01","close":10900.0},{"date":"2017-11-02","close":10750.0},{"date":"2017-11-03","close":10750.0},{"date":"2017-11-06","close":10750.0},{"date":"2017-11-07","close":11250.0},{"date":"2017-11-08","close":11450.0},{"date":"2017-11-09","close":11750.0},{"date":"2017-11-10","close":12150.0},{"date":"2017-11-13","close":11600.0},{"date":"2017-11-14","close":11850.0},{"date":"2017-11-15","close":11000.0},{"date":"2017-11-16","close":11650.0},{"date":"2017-11-17","close":11750.0},{"date":"2017-11-20","close":11800.0},{"date":"2017-11-21","close":11450.0},{"date":"2017-11-22","close":11450.0},{"date":"2017-11-23","close":11500.0},{"date":"2017-11-24","close":11500.0},{"date":"2017-11-27","close":11250.0},{"date":"2017-11-28","close":11350.0},{"date":"2017-11-29","close":11000.0},{"date":"2017-11-30","close":10550.0},{"date":"2017-12-01","close":10950.0},{"date":"2017-12-04","close":10750.0},{"date":"2017-12-05","close":10950.0},{"date":"2017-12-06","close":10350.0},{"date":"2017-12-07","close":10450.0},{"date":"2017-12-08","close":10350.0},{"date":"2017-12-11","close":10650.0},{"date":"2017-12-12","close":10350.0},{"date":"2017-12-13","close":10400.0},{"date":"2017-12-14","close":10100.0},{"date":"2017-12-15","close":10500.0},{"date":"2017-12-18","close":10300.0},{"date":"2017-12-19","close":9910.0},{"date":"2017-12-20","close":10000.0},{"date":"2017-12-21","close":9870.0},{"date":"2017-12-22","close":10200.0},{"date":"2017-12-26","close":9810.0},{"date":"2017-12-27","close":10300.0},{"date":"2017-12-28","close":10250.0},{"date":"2018-01-02","close":7858.9453},{"date":"2018-01-03","close":7553.7412},{"date":"2018-01-04","close":7446.9214},{"date":"2018-01-05","close":7523.2227},{"date":"2018-01-08","close":7340.1016},{"date":"2018-01-09","close":7347.7314},{"date":"2018-01-10","close":7172.2402},{"date":"2018-01-11","close":7195.1309},{"date":"2018-01-12","close":7210.3901},{"date":"2018-01-15","close":7240.9111},{"date":"2018-01-16","close":7225.6514},{"date":"2018-01-17","close":7340.1016},{"date":"2018-01-18","close":7378.252},{"date":"2018-01-19","close":7248.541},{"date":"2018-01-22","close":7706.3442},{"date":"2018-01-23","close":7973.3945},{"date":"2018-01-24","close":8011.5454},{"date":"2018-01-25","close":7973.3945},{"date":"2018-01-26","close":8087.8452},{"date":"2018-01-29","close":8011.5454},{"date":"2018-01-30","close":7782.6436},{"date":"2018-01-31","close":7401.1416},{"date":"2018-02-01","close":7553.7412},{"date":"2018-02-02","close":7279.061},{"date":"2018-02-05","close":6966.229},{"date":"2018-02-06","close":6928.0791},{"date":"2018-02-07","close":6615.2476},{"date":"2018-02-08","close":6783.1079},{"date":"2018-02-09","close":6661.0283},{"date":"2018-02-12","close":6699.1777},{"date":"2018-02-13","close":6744.9585},{"date":"2018-02-14","close":6538.9463},{"date":"2018-02-19","close":6905.1885},{"date":"2018-02-20","close":6813.6274},{"date":"2018-02-21","close":6813.6274},{"date":"2018-02-22","close":6767.8477},{"date":"2018-02-23","close":6851.7783},{"date":"2018-02-26","close":6752.5874},{"date":"2018-02-27","close":6775.4785},{"date":"2018-02-28","close":6790.7383},{"date":"2018-03-02","close":7019.6396},{"date":"2018-03-05","close":6989.1191},{"date":"2018-03-06","close":6912.8188},{"date":"2018-03-07","close":6874.668},{"date":"2018-03-08","close":6950.9688},{"date":"2018-03-09","close":6867.0391},{"date":"2018-03-12","close":6867.0391},{"date":"2018-03-13","close":6867.0391},{"date":"2018-03-14","close":6607.6172},{"date":"2018-03-15","close":7034.8999},{"date":"2018-03-16","close":6989.1191},{"date":"2018-03-19","close":6935.709},{"date":"2018-03-20","close":6920.4487},{"date":"2018-03-21","close":6798.3682},{"date":"2018-03-22","close":6668.6577},{"date":"2018-03-23","close":6378.7153},{"date":"2018-03-26","close":6371.0854},{"date":"2018-03-27","close":6401.606},{"date":"2018-03-28","close":6302.415},{"date":"2018-03-29","close":6409.2354},{"date":"2018-03-30","close":6477.9067},{"date":"2018-04-02","close":6332.9351},{"date":"2018-04-03","close":6393.9756},{"date":"2018-04-04","close":6172.7051},{"date":"2018-04-05","close":6195.5957},{"date":"2018-04-06","close":6203.2256},{"date":"2018-04-09","close":6165.0747},{"date":"2018-04-10","close":6081.144},{"date":"2018-04-11","close":6142.1846},{"date":"2018-04-12","close":6142.1846},{"date":"2018-04-13","close":6065.8838},{"date":"2018-04-16","close":6187.9644},{"date":"2018-04-17","close":6363.4556},{"date":"2018-04-18","close":6638.1382},{"date":"2018-04-19","close":6683.918},{"date":"2018-04-20","close":6729.6982},{"date":"2018-04-23","close":6714.438},{"date":"2018-04-24","close":6622.8774},{"date":"2018-04-25","close":6561.8374},{"date":"2018-04-26","close":6508.4268},{"date":"2018-04-27","close":6683.918},{"date":"2018-04-30","close":6523.6865},{"date":"2018-05-02","close":6439.7559},{"date":"2018-05-03","close":6523.6865},{"date":"2018-05-04","close":6256.6348},{"date":"2018-05-08","close":6210.8555},{"date":"2018-05-09","close":6577.0972},{"date":"2018-05-10","close":6500.7969},{"date":"2018-05-11","close":6706.8081},{"date":"2018-05-14","close":6714.438},{"date":"2018-05-15","close":6737.3281},{"date":"2018-05-16","close":6699.1777},{"date":"2018-05-17","close":6981.4893},{"date":"2018-05-18","close":7424.0317},{"date":"2018-05-21","close":7317.2109},{"date":"2018-05-23","close":7225.6514},{"date":"2018-05-24","close":7141.7202},{"date":"2018-05-25","close":7088.3101},{"date":"2018-05-28","close":6905.1885},{"date":"2018-05-29","close":6950.9688},{"date":"2018-05-30","close":6920.4487},{"date":"2018-05-31","close":7095.9399},{"date":"2018-06-01","close":6943.3384},{"date":"2018-06-04","close":6760.2183},{"date":"2018-06-05","close":6676.2876},{"date":"2018-06-07","close":6477.9067},{"date":"2018-06-08","close":6409.2354},{"date":"2018-06-11","close":6409.2354},{"date":"2018-06-12","close":6310.0454},{"date":"2018-06-14","close":6271.895},{"date":"2018-06-15","close":6157.4443},{"date":"2018-06-18","close":6187.9644},{"date":"2018-06-19","close":6111.6636},{"date":"2018-06-20","close":6142.1846},{"date":"2018-06-21","close":6035.3638},{"date":"2018-06-22","close":5898.0239},{"date":"2018-06-25","close":6042.9941},{"date":"2018-06-26","close":6042.9941},{"date":"2018-06-27","close":5905.6533},{"date":"2018-06-28","close":5989.5835},{"date":"2018-06-29","close":6096.4038},{"date":"2018-07-02","close":6020.1035},{"date":"2018-07-03","close":6027.7339},{"date":"2018-07-04","close":6020.1035},{"date":"2018-07-05","close":5737.7925},{"date":"2018-07-06","close":5768.3125},{"date":"2018-07-09","close":5775.9429},{"date":"2018-07-10","close":5997.2134},{"date":"2018-07-11","close":6020.1035},{"date":"2018-07-12","close":6081.144},{"date":"2018-07-13","close":5913.2832},{"date":"2018-07-16","close":5829.353},{"date":"2018-07-17","close":5882.7632},{"date":"2018-07-18","close":5951.4336},{"date":"2018-07-19","close":5905.6533},{"date":"2018-07-20","close":5875.1333},{"date":"2018-07-23","close":5402.0703},{"date":"2018-07-24","close":5547.041},{"date":"2018-07-25","close":5646.2319},{"date":"2018-07-26","close":5661.4922},{"date":"2018-07-27","close":5722.5322},{"date":"2018-07-30","close":5745.4219},{"date":"2018-07-31","close":5699.6421},{"date":"2018-08-01","close":5920.9141},{"date":"2018-08-02","close":5836.9824},{"date":"2018-08-03","close":6111.6636},{"date":"2018-08-06","close":6111.6636},{"date":"2018-08-07","close":6088.7734},{"date":"2018-08-08","close":6081.144},{"date":"2018-08-09","close":6142.1846},{"date":"2018-08-10","close":6264.2651},{"date":"2018-08-13","close":5882.7632},{"date":"2018-08-14","close":6279.5249},{"date":"2018-08-16","close":6264.2651},{"date":"2018-08-17","close":6760.2183},{"date":"2018-08-20","close":6752.5874},{"date":"2018-08-21","close":6836.519},{"date":"2018-08-22","close":6500.7969},{"date":"2018-08-23","close":6546.5776},{"date":"2018-08-24","close":6508.4268},{"date":"2018-08-27","close":6737.3281},{"date":"2018-08-28","close":6859.4087},{"date":"2018-08-29","close":6836.519},{"date":"2018-08-30","close":6836.519},{"date":"2018-08-31","close":6828.8877},{"date":"2018-09-03","close":6805.9985},{"date":"2018-09-04","close":6607.6172},{"date":"2018-09-05","close":6760.2183},{"date":"2018-09-06","close":6531.3164},{"date":"2018-09-07","close":6668.6577},{"date":"2018-09-10","close":6592.3574},{"date":"2018-09-11","close":6615.2476},{"date":"2018-09-12","close":6653.3975},{"date":"2018-09-13","close":6676.2876},{"date":"2018-09-14","close":6416.8662},{"date":"2018-09-17","close":6546.5776},{"date":"2018-09-18","close":6447.3862},{"date":"2018-09-19","close":6294.7852},{"date":"2018-09-20","close":6294.7852},{"date":"2018-09-21","close":6218.4854},{"date":"2018-09-27","close":6432.1265},{"date":"2018-09-28","close":6439.7559},{"date":"2018-10-01","close":6355.8257},{"date":"2018-10-02","close":6180.3345},{"date":"2018-10-04","close":5806.4629},{"date":"2018-10-05","close":5852.2432},{"date":"2018-10-08","close":5798.8325},{"date":"2018-10-10","close":5707.272},{"date":"2018-10-11","close":5073.979},{"date":"2018-10-12","close":5234.21},{"date":"2018-10-15","close":5341.0303},{"date":"2018-10-16","close":5470.7402},{"date":"2018-10-17","close":5692.0117},{"date":"2018-10-18","close":5577.5615},{"date":"2018-10-19","close":5638.6021},{"date":"2018-10-22","close":5753.0527},{"date":"2018-10-23","close":5638.6021},{"date":"2018-10-24","close":5592.8213},{"date":"2018-10-25","close":5447.8501},{"date":"2018-10-26","close":5440.2207},{"date":"2018-10-29","close":5043.459},{"date":"2018-10-30","close":4837.4478},{"date":"2018-10-31","close":4692.4766},{"date":"2018-11-01","close":4684.8462},{"date":"2018-11-02","close":4890.8569},{"date":"2018-11-05","close":4516.9854},{"date":"2018-11-06","close":4829.8169},{"date":"2018-11-07","close":4516.9854},{"date":"2018-11-08","close":4646.6963},{"date":"2018-11-09","close":4700.1069},{"date":"2018-11-12","close":4806.9268},{"date":"2018-11-13","close":4806.9268},{"date":"2018-11-14","close":4776.4062},{"date":"2018-11-15","close":4974.7871},{"date":"2018-11-16","close":4890.8569},{"date":"2018-11-19","close":4745.8867},{"date":"2018-11-20","close":4845.0771},{"date":"2018-11-21","close":4845.0771},{"date":"2018-11-22","close":4814.5576},{"date":"2018-11-23","close":4768.7769},{"date":"2018-11-26","close":4822.187},{"date":"2018-11-27","close":4799.2969},{"date":"2018-11-28","close":4730.6265},{"date":"2018-11-29","close":4715.3662},{"date":"2018-11-30","close":4997.6782},{"date":"2018-12-03","close":5005.3081},{"date":"2018-12-04","close":4951.8975},{"date":"2018-12-05","close":5135.019},{"date":"2018-12-06","close":4890.8569},{"date":"2018-12-07","close":5112.1294},{"date":"2018-12-10","close":5081.6084},{"date":"2018-12-11","close":5234.21},{"date":"2018-12-12","close":5234.21},{"date":"2018-12-13","close":5363.9204},{"date":"2018-12-14","close":5180.7993},{"date":"2018-12-17","close":5043.459},{"date":"2018-12-18","close":4867.9673},{"date":"2018-12-19","close":4829.8169},{"date":"2018-12-20","close":4715.3662},{"date":"2018-12-21","close":4722.9971},{"date":"2018-12-24","close":4776.4062},{"date":"2018-12-26","close":4700.1069},{"date":"2018-12-27","close":4822.9854},{"date":"2018-12-28","close":5253.0601},{"date":"2019-01-02","close":4677.0669},{"date":"2019-01-03","close":4377.5503},{"date":"2019-01-04","close":4346.8301},{"date":"2019-01-07","close":4385.23},{"date":"2019-01-08","close":4392.9097},{"date":"2019-01-09","close":4508.1089},{"date":"2019-01-10","close":4508.1089},{"date":"2019-01-11","close":4577.2271},{"date":"2019-01-14","close":4515.7881},{"date":"2019-01-15","close":4508.1089},{"date":"2019-01-16","close":4515.7881},{"date":"2019-01-17","close":4415.9497},{"date":"2019-01-18","close":4569.5483},{"date":"2019-01-21","close":4707.7866},{"date":"2019-01-22","close":4792.2656},{"date":"2019-01-23","close":4991.9434},{"date":"2019-01-24","close":4892.104},{"date":"2019-01-25","close":4892.104},{"date":"2019-01-28","close":4907.4639},{"date":"2019-01-29","close":4815.3047},{"date":"2019-01-30","close":4830.6646},{"date":"2019-01-31","close":4838.3447},{"date":"2019-02-01","close":4861.3848},{"date":"2019-02-07","close":4876.7437},{"date":"2019-02-08","close":4799.9458},{"date":"2019-02-11","close":5114.8218},{"date":"2019-02-12","close":5206.9805},{"date":"2019-02-13","close":5314.4995},{"date":"2019-02-14","close":5514.1777},{"date":"2019-02-15","close":5529.5371},{"date":"2019-02-18","close":5736.895},{"date":"2019-02-19","close":5744.5752},{"date":"2019-02-20","close":5921.2124},{"date":"2019-02-21","close":5921.2124},{"date":"2019-02-22","close":5913.5327},{"date":"2019-02-25","close":5921.2124},{"date":"2019-02-26","close":6059.4507},{"date":"2019-02-27","close":6174.6499},{"date":"2019-02-28","close":6044.0913},{"date":"2019-03-04","close":6166.9692},{"date":"2019-03-05","close":6174.6499},{"date":"2019-03-06","close":5944.2524},{"date":"2019-03-07","close":5982.6514},{"date":"2019-03-08","close":6090.1704},{"date":"2019-03-11","close":6105.5303},{"date":"2019-03-12","close":6197.6895},{"date":"2019-03-13","close":6435.7671},{"date":"2019-03-14","close":6443.4463},{"date":"2019-03-15","close":6428.0864},{"date":"2019-03-18","close":6474.166},{"date":"2019-03-19","close":6796.7231},{"date":"2019-03-20","close":6804.4028},{"date":"2019-03-21","close":6612.4048},{"date":"2019-03-22","close":6658.4844},{"date":"2019-03-25","close":6574.0049},{"date":"2019-03-26","close":6835.1221},{"date":"2019-03-27","close":6835.1221},{"date":"2019-03-28","close":6812.0825},{"date":"2019-03-29","close":6796.7231},{"date":"2019-04-01","close":7065.5195},{"date":"2019-04-02","close":6965.6816},{"date":"2019-04-03","close":7257.5181},{"date":"2019-04-04","close":7672.2339},{"date":"2019-04-05","close":7679.9141},{"date":"2019-04-08","close":7618.4731},{"date":"2019-04-09","close":7672.2339},{"date":"2019-04-10","close":7833.5107},{"date":"2019-04-11","close":7948.709},{"date":"2019-04-12","close":7871.9102},{"date":"2019-04-15","close":7833.5107},{"date":"2019-04-16","close":7756.7124},{"date":"2019-04-17","close":8102.3076},{"date":"2019-04-18","close":7910.3096},{"date":"2019-04-19","close":7871.9102},{"date":"2019-04-22","close":7756.7124},{"date":"2019-04-23","close":7910.3096},{"date":"2019-04-24","close":7679.9141},{"date":"2019-04-25","close":7948.709},{"date":"2019-04-26","close":7833.5107},{"date":"2019-04-29","close":8025.5078},{"date":"2019-04-30","close":8179.1069},{"date":"2019-05-02","close":8217.5068},{"date":"2019-05-03","close":8102.3076},{"date":"2019-05-07","close":8447.9043},{"date":"2019-05-08","close":8601.502},{"date":"2019-05-09","close":8332.7041},{"date":"2019-05-10","close":8294.3047},{"date":"2019-05-13","close":8025.5078},{"date":"2019-05-14","close":8179.1069},{"date":"2019-05-15","close":8447.9043},{"date":"2019-05-16","close":8486.3027},{"date":"2019-05-17","close":8255.9062},{"date":"2019-05-20","close":7679.9141},{"date":"2019-05-21","close":7679.9141},{"date":"2019-05-22","close":7633.834},{"date":"2019-05-23","close":7948.709},{"date":"2019-05-24","close":7948.709},{"date":"2019-05-27","close":7718.312},{"date":"2019-05-28","close":7595.4336},{"date":"2019-05-29","close":7833.5107},{"date":"2019-05-30","close":7664.5532},{"date":"2019-05-31","close":7564.7124},{"date":"2019-06-03","close":7441.8345},{"date":"2019-06-04","close":7311.2764},{"date":"2019-06-05","close":7718.312},{"date":"2019-06-07","close":7910.3096},{"date":"2019-06-10","close":7871.9102},{"date":"2019-06-11","close":8025.5078},{"date":"2019-06-12","close":7948.709},{"date":"2019-06-13","close":7948.709},{"date":"2019-06-14","close":7718.312},{"date":"2019-06-17","close":7526.3135},{"date":"2019-06-18","close":7380.396},{"date":"2019-06-19","close":7288.2368},{"date":"2019-06-20","close":7234.4775},{"date":"2019-06-21","close":7418.7949},{"date":"2019-06-24","close":7295.9165},{"date":"2019-06-25","close":7088.5596},{"date":"2019-06-26","close":7134.6387},{"date":"2019-06-27","close":7149.9985},{"date":"2019-06-28","close":7165.3584},{"date":"2019-07-01","close":7004.0801},{"date":"2019-07-02","close":7395.7554},{"date":"2019-07-03","close":7142.3179},{"date":"2019-07-04","close":7641.5137},{"date":"2019-07-05","close":7388.0762},{"date":"2019-07-08","close":7418.7949},{"date":"2019-07-09","close":7449.5151},{"date":"2019-07-10","close":7518.6333},{"date":"2019-07-11","close":7365.0361},{"date":"2019-07-12","close":7380.396},{"date":"2019-07-15","close":7564.7124},{"date":"2019-07-16","close":7388.0762},{"date":"2019-07-17","close":7280.5566},{"date":"2019-07-18","close":7149.9985},{"date":"2019-07-19","close":7196.0781},{"date":"2019-07-22","close":7019.4399},{"date":"2019-07-23","close":7019.4399},{"date":"2019-07-24","close":6934.9614},{"date":"2019-07-25","close":6681.5234},{"date":"2019-07-26","close":6504.8857},{"date":"2019-07-29","close":6305.2085},{"date":"2019-07-30","close":6535.6055},{"date":"2019-07-31","close":6527.9258},{"date":"2019-08-01","close":6412.7275},{"date":"2019-08-02","close":6520.2456},{"date":"2019-08-05","close":6067.1309},{"date":"2019-08-06","close":5990.3315},{"date":"2019-08-07","close":6597.0454},{"date":"2019-08-08","close":6666.165},{"date":"2019-08-09","close":6497.2061},{"date":"2019-08-12","close":6497.2061},{"date":"2019-08-13","close":6497.2061},{"date":"2019-08-14","close":7088.5596},{"date":"2019-08-16","close":6865.8413},{"date":"2019-08-19","close":6681.5234},{"date":"2019-08-20","close":6850.4814},{"date":"2019-08-21","close":6858.1611},{"date":"2019-08-22","close":6988.7202},{"date":"2019-08-23","close":6911.9209},{"date":"2019-08-26","close":6727.6035},{"date":"2019-08-27","close":6635.4448},{"date":"2019-08-28","close":6489.5254},{"date":"2019-08-29","close":6658.4844},{"date":"2019-08-30","close":6796.7231},{"date":"2019-09-02","close":6666.165},{"date":"2019-09-03","close":6858.1611},{"date":"2019-09-04","close":7034.8003},{"date":"2019-09-05","close":7295.9165},{"date":"2019-09-06","close":7265.1973},{"date":"2019-09-09","close":7242.1577},{"date":"2019-09-10","close":7234.4775},{"date":"2019-09-11","close":7234.4775},{"date":"2019-09-16","close":7234.4775},{"date":"2019-09-17","close":7219.1187},{"date":"2019-09-18","close":7518.6333},{"date":"2019-09-19","close":7411.1152},{"date":"2019-09-20","close":7503.2744},{"date":"2019-09-23","close":7587.7529},{"date":"2019-09-24","close":7603.1138},{"date":"2019-09-25","close":7595.4336},{"date":"2019-09-26","close":7656.8726},{"date":"2019-09-27","close":7595.4336},{"date":"2019-09-30","close":7948.709},{"date":"2019-10-01","close":8063.9082},{"date":"2019-10-02","close":8332.7041},{"date":"2019-10-04","close":8025.5078},{"date":"2019-10-07","close":7679.9141},{"date":"2019-10-08","close":7795.1123},{"date":"2019-10-10","close":7795.1123},{"date":"2019-10-11","close":8140.7065},{"date":"2019-10-14","close":8179.1069},{"date":"2019-10-15","close":8371.1035},{"date":"2019-10-16","close":8371.1035},{"date":"2019-10-17","close":8563.1025},{"date":"2019-10-18","close":8409.5039},{"date":"2019-10-21","close":8332.7041},{"date":"2019-10-22","close":8294.3047},{"date":"2019-10-23","close":8140.7065},{"date":"2019-10-24","close":8217.5068},{"date":"2019-10-25","close":7987.1094},{"date":"2019-10-28","close":8102.3076},{"date":"2019-10-29","close":8025.5078},{"date":"2019-10-30","close":8332.7041},{"date":"2019-10-31","close":8716.7021},{"date":"2019-11-01","close":8947.0977},{"date":"2019-11-04","close":8563.1025},{"date":"2019-11-05","close":8486.3027},{"date":"2019-11-06","close":8601.502},{"date":"2019-11-07","close":8755.1006},{"date":"2019-11-08","close":8447.9043},{"date":"2019-11-11","close":8409.5039},{"date":"2019-11-12","close":8371.1035},{"date":"2019-11-13","close":8563.1025},{"date":"2019-11-14","close":8908.6982},{"date":"2019-11-15","close":9139.0967},{"date":"2019-11-18","close":9139.0967},{"date":"2019-11-19","close":9177.4951},{"date":"2019-11-20","close":8947.0977},{"date":"2019-11-21","close":8793.5},{"date":"2019-11-22","close":8716.7021},{"date":"2019-11-25","close":8870.2988},{"date":"2019-11-26","close":8908.6982},{"date":"2019-11-27","close":8908.6982},{"date":"2019-11-28","close":8716.7021},{"date":"2019-11-29","close":8639.9014},{"date":"2019-12-02","close":8332.7041},{"date":"2019-12-03","close":8255.9062},{"date":"2019-12-04","close":8294.3047},{"date":"2019-12-05","close":8102.3076},{"date":"2019-12-06","close":8255.9062},{"date":"2019-12-09","close":8140.7065},{"date":"2019-12-10","close":8332.7041},{"date":"2019-12-11","close":8409.5039},{"date":"2019-12-12","close":8486.3027},{"date":"2019-12-13","close":8217.5068},{"date":"2019-12-16","close":8255.9062},{"date":"2019-12-17","close":8179.1069},{"date":"2019-12-18","close":8140.7065},{"date":"2019-12-19","close":8639.9014},{"date":"2019-12-20","close":8601.502},{"date":"2019-12-23","close":8563.1025},{"date":"2019-12-24","close":8639.9014},{"date":"2019-12-26","close":8716.7021},{"date":"2019-12-27","close":8982.7119},{"date":"2019-12-30","close":9175.4746},{"date":"2020-01-02","close":9021.2646},{"date":"2020-01-03","close":8867.0547},{"date":"2020-01-06","close":9021.2646},{"date":"2020-01-07","close":9522.4463},{"date":"2020-01-08","close":9715.208},{"date":"2020-01-09","close":9715.208},{"date":"2020-01-10","close":9753.7607},{"date":"2020-01-13","close":9638.1045},{"date":"2020-01-14","close":9445.3418},{"date":"2020-01-15","close":9406.79},{"date":"2020-01-16","close":9329.6846},{"date":"2020-01-17","close":9136.9219},{"date":"2020-01-20","close":9329.6846},{"date":"2020-01-21","close":9676.6562},{"date":"2020-01-22","close":9522.4463},{"date":"2020-01-23","close":9483.8945},{"date":"2020-01-28","close":8982.7119},{"date":"2020-01-29","close":9214.0273},{"date":"2020-01-30","close":8867.0547},{"date":"2020-01-31","close":8712.8467},{"date":"2020-02-03","close":8751.3994},{"date":"2020-02-04","close":8905.6074},{"date":"2020-02-05","close":8944.1602},{"date":"2020-02-06","close":8828.5029},{"date":"2020-02-07","close":9560.999},{"date":"2020-02-10","close":9715.208},{"date":"2020-02-11","close":9599.5508},{"date":"2020-02-12","close":9985.0742},{"date":"2020-02-13","close":9715.208},{"date":"2020-02-14","close":9946.5225},{"date":"2020-02-17","close":9869.418},{"date":"2020-02-18","close":9869.418},{"date":"2020-02-19","close":10332.0479},{"date":"2020-02-20","close":10332.0479},{"date":"2020-02-21","close":9985.0742},{"date":"2020-02-24","close":9522.4463},{"date":"2020-02-25","close":9599.5508},{"date":"2020-02-26","close":9522.4463},{"date":"2020-02-27","close":8867.0547},{"date":"2020-02-28","close":8404.4248},{"date":"2020-03-02","close":8442.9785},{"date":"2020-03-03","close":8365.873},{"date":"2020-03-04","close":8404.4248},{"date":"2020-03-05","close":8404.4248},{"date":"2020-03-06","close":8250.2168},{"date":"2020-03-09","close":8250.2168},{"date":"2020-03-10","close":7479.168},{"date":"2020-03-11","close":7294.1167},{"date":"2020-03-12","close":7294.1167},{"date":"2020-03-13","close":6006.4658},{"date":"2020-03-16","close":5605.521},{"date":"2020-03-17","close":5358.7852},{"date":"2020-03-18","close":5366.4961},{"date":"2020-03-19","close":4448.9487},{"date":"2020-03-20","close":4957.8403},{"date":"2020-03-23","close":4448.9487},{"date":"2020-03-24","close":4857.604},{"date":"2020-03-25","close":5381.9165},{"date":"2020-03-26","close":5405.0483},{"date":"2020-03-27","close":5435.8906},{"date":"2020-03-30","close":5304.8125},{"date":"2020-03-31","close":5281.6807},{"date":"2020-04-01","close":5219.9966},{"date":"2020-04-02","close":5374.2065},{"date":"2020-04-03","close":5374.2065},{"date":"2020-04-06","close":5590.0996},{"date":"2020-04-07","close":5698.0474},{"date":"2020-04-08","close":5821.4146},{"date":"2020-04-09","close":6176.0962},{"date":"2020-04-10","close":6276.333},{"date":"2020-04-13","close":5798.2827},{"date":"2020-04-14","close":5975.6245},{"date":"2020-04-16","close":5752.0195},{"date":"2020-04-17","close":6114.4126},{"date":"2020-04-20","close":5991.0454},{"date":"2020-04-21","close":5867.6777},{"date":"2020-04-22","close":5890.8086},{"date":"2020-04-23","close":5852.2568},{"date":"2020-04-24","close":5782.8618},{"date":"2020-04-27","close":6021.8872},{"date":"2020-04-28","close":6098.9917},{"date":"2020-04-29","close":6345.7275},{"date":"2020-05-04","close":6569.3311},{"date":"2020-05-06","close":6715.8306},{"date":"2020-05-07","close":6731.2515},{"date":"2020-05-08","close":6669.5679},{"date":"2020-05-11","close":6615.5942},{"date":"2020-05-12","close":6553.9106},{"date":"2020-05-13","close":6507.6475},{"date":"2020-05-14","close":6546.1997},{"date":"2020-05-15","close":6245.4912},{"date":"2020-05-18","close":5983.3345},{"date":"2020-05-19","close":6407.4111},{"date":"2020-05-20","close":6445.9629},{"date":"2020-05-21","close":6322.5962},{"date":"2020-05-22","close":6569.3311},{"date":"2020-05-25","close":6584.752},{"date":"2020-05-26","close":6569.3311},{"date":"2020-05-27","close":6715.8306},{"date":"2020-05-28","close":6515.3574},{"date":"2020-05-29","close":6523.0684},{"date":"2020-06-01","close":6677.2783},{"date":"2020-06-02","close":6916.3032},{"date":"2020-06-03","close":6769.8037},{"date":"2020-06-04","close":6846.9082},{"date":"2020-06-05","close":6900.8823},{"date":"2020-06-08","close":6908.5918},{"date":"2020-06-09","close":6792.9355},{"date":"2020-06-10","close":6530.7788},{"date":"2020-06-11","close":6407.4111},{"date":"2020-06-12","close":6098.9917},{"date":"2020-06-15","close":5482.1533},{"date":"2020-06-16","close":5798.2827},{"date":"2020-06-17","close":5767.4414},{"date":"2020-06-18","close":5836.8359},{"date":"2020-06-19","close":5821.4146},{"date":"2020-06-22","close":5713.4673},{"date":"2020-06-23","close":5805.9937},{"date":"2020-06-24","close":5852.2568},{"date":"2020-06-25","close":5597.811},{"date":"2020-06-26","close":5551.5479},{"date":"2020-06-29","close":5258.5493},{"date":"2020-06-30","close":5320.2329},{"date":"2020-07-01","close":5374.2065},{"date":"2020-07-02","close":5374.2065},{"date":"2020-07-03","close":5343.3643},{"date":"2020-07-06","close":5435.8906},{"date":"2020-07-07","close":5759.731},{"date":"2020-07-08","close":5682.626},{"date":"2020-07-09","close":5636.3628},{"date":"2020-07-10","close":5489.8638},{"date":"2020-07-13","close":5505.2847},{"date":"2020-07-14","close":5482.1533},{"date":"2020-07-15","close":5536.1274},{"date":"2020-07-16","close":5474.4434},{"date":"2020-07-17","close":5505.2847},{"date":"2020-07-20","close":5405.0483},{"date":"2020-07-21","close":5420.4697},{"date":"2020-07-22","close":5505.2847},{"date":"2020-07-23","close":5412.7588},{"date":"2020-07-24","close":5351.0747},{"date":"2020-07-27","close":5420.4697},{"date":"2020-07-28","close":5381.9165},{"date":"2020-07-29","close":5358.7852},{"date":"2020-07-30","close":5412.7588},{"date":"2020-07-31","close":5320.2329},{"date":"2020-08-03","close":5281.6807},{"date":"2020-08-04","close":5281.6807},{"date":"2020-08-05","close":5166.0239},{"date":"2020-08-06","close":5320.2329},{"date":"2020-08-07","close":5320.2329},{"date":"2020-08-10","close":5281.6807},{"date":"2020-08-11","close":5566.9683},{"date":"2020-08-12","close":5813.7041},{"date":"2020-08-13","close":5721.1782},{"date":"2020-08-14","close":5667.2046},{"date":"2020-08-18","close":5266.2593},{"date":"2020-08-19","close":5235.4185},{"date":"2020-08-20","close":4934.709},{"date":"2020-08-21","close":5050.3667},{"date":"2020-08-24","close":5127.4707},{"date":"2020-08-25","close":5312.5225},{"date":"2020-08-26","close":5297.1021},{"date":"2020-08-27","close":5142.8921},{"date":"2020-08-28","close":5150.6025},{"date":"2020-08-31","close":5312.5225},{"date":"2020-09-01","close":5250.8389},{"date":"2020-09-02","close":5435.8906},{"date":"2020-09-03","close":5613.2314},{"date":"2020-09-04","close":5497.5742},{"date":"2020-09-07","close":5574.6792},{"date":"2020-09-08","close":5620.9424},{"date":"2020-09-09","close":5551.5479},{"date":"2020-09-10","close":5875.3877},{"date":"2020-09-11","close":6137.5444},{"date":"2020-09-14","close":6083.5708},{"date":"2020-09-15","close":6122.123},{"date":"2020-09-16","close":6114.4126},{"date":"2020-09-17","close":6083.5708},{"date":"2020-09-18","close":6114.4126},{"date":"2020-09-21","close":6052.7285},{"date":"2020-09-22","close":5898.5195},{"date":"2020-09-23","close":5960.2031},{"date":"2020-09-24","close":5929.3613},{"date":"2020-09-25","close":6083.5708},{"date":"2020-09-28","close":6122.123},{"date":"2020-09-29","close":6407.4111},{"date":"2020-10-05","close":6476.8057},{"date":"2020-10-06","close":6338.0166},{"date":"2020-10-07","close":6330.3066},{"date":"2020-10-08","close":6237.7803},{"date":"2020-10-12","close":6176.0962},{"date":"2020-10-13","close":6291.7549},{"date":"2020-10-14","close":6129.834},{"date":"2020-10-15","close":5960.2031},{"date":"2020-10-16","close":5836.8359},{"date":"2020-10-19","close":5937.0718},{"date":"2020-10-20","close":5937.0718},{"date":"2020-10-21","close":6075.8599},{"date":"2020-10-22","close":5983.3345},{"date":"2020-10-23","close":5890.8086},{"date":"2020-10-26","close":5636.3628},{"date":"2020-10-27","close":5559.2583},{"date":"2020-10-28","close":5651.7837},{"date":"2020-10-29","close":5489.8638},{"date":"2020-10-30","close":5428.1797},{"date":"2020-11-02","close":5459.022},{"date":"2020-11-03","close":5528.416},{"date":"2020-11-04","close":5512.9956},{"date":"2020-11-05","close":5620.9424},{"date":"2020-11-06","close":5512.9956},{"date":"2020-11-09","close":5590.0996},{"date":"2020-11-10","close":5836.8359},{"date":"2020-11-11","close":5960.2031},{"date":"2020-11-12","close":5960.2031},{"date":"2020-11-13","close":5813.7041},{"date":"2020-11-16","close":5790.5723},{"date":"2020-11-17","close":5790.5723},{"date":"2020-11-18","close":5767.4414},{"date":"2020-11-19","close":5636.3628},{"date":"2020-11-20","close":5921.6509},{"date":"2020-11-23","close":5844.5464},{"date":"2020-11-24","close":5821.4146},{"date":"2020-11-25","close":5698.0474},{"date":"2020-11-26","close":5651.7837},{"date":"2020-11-27","close":5613.2314},{"date":"2020-11-30","close":5551.5479},{"date":"2020-12-01","close":5613.2314},{"date":"2020-12-02","close":5651.7837},{"date":"2020-12-03","close":5613.2314},{"date":"2020-12-04","close":5582.3896},{"date":"2020-12-07","close":5466.7329},{"date":"2020-12-08","close":5474.4434},{"date":"2020-12-09","close":5636.3628},{"date":"2020-12-10","close":5597.811},{"date":"2020-12-11","close":5590.0996},{"date":"2020-12-14","close":5520.7056},{"date":"2020-12-15","close":5620.9424},{"date":"2020-12-16","close":5559.2583},{"date":"2020-12-17","close":5512.9956},{"date":"2020-12-18","close":5451.3115},{"date":"2020-12-21","close":5482.1533},{"date":"2020-12-22","close":5389.6274},{"date":"2020-12-23","close":5397.3384},{"date":"2020-12-24","close":5351.0747},{"date":"2020-12-28","close":5266.2593},{"date":"2020-12-29","close":5550.1079},{"date":"2020-12-30","close":5653.1816},{"date":"2021-01-04","close":5589.752},{"date":"2021-01-05","close":5526.3218},{"date":"2021-01-06","close":5534.2505},{"date":"2021-01-07","close":5558.0371},{"date":"2021-01-08","close":5550.1079},{"date":"2021-01-11","close":5431.1772},{"date":"2021-01-12","close":5447.0347},{"date":"2021-01-13","close":5494.6069},{"date":"2021-01-14","close":5558.0371},{"date":"2021-01-15","close":5431.1772},{"date":"2021-01-18","close":5359.8184},{"date":"2021-01-19","close":5470.8208},{"date":"2021-01-20","close":5399.4624},{"date":"2021-01-21","close":5502.5352},{"date":"2021-01-22","close":5431.1772},{"date":"2021-01-25","close":5447.0347},{"date":"2021-01-26","close":5700.7539},{"date":"2021-01-27","close":5708.6826},{"date":"2021-01-28","close":5573.894},{"date":"2021-01-29","close":5375.6758},{"date":"2021-02-01","close":5367.7476},{"date":"2021-02-02","close":5431.1772},{"date":"2021-02-03","close":5454.9634},{"date":"2021-02-04","close":5478.7495},{"date":"2021-02-05","close":5518.3931},{"date":"2021-02-08","close":5518.3931},{"date":"2021-02-09","close":5597.6807},{"date":"2021-02-10","close":5669.0391},{"date":"2021-02-15","close":5859.3286},{"date":"2021-02-16","close":5883.1143},{"date":"2021-02-17","close":6081.333},{"date":"2021-02-18","close":6176.4771},{"date":"2021-02-19","close":6200.2637},{"date":"2021-02-22","close":6120.9761},{"date":"2021-02-23","close":6216.1206},{"date":"2021-02-24","close":5994.1172},{"date":"2021-02-25","close":6152.6909},{"date":"2021-02-26","close":6136.834},{"date":"2021-03-02","close":6057.5464},{"date":"2021-03-03","close":6453.9829},{"date":"2021-03-04","close":6398.4819},{"date":"2021-03-05","close":6414.3394},{"date":"2021-03-08","close":6438.1255},{"date":"2021-03-09","close":6342.9805},{"date":"2021-03-10","close":6216.1206},{"date":"2021-03-11","close":6216.1206},{"date":"2021-03-12","close":6152.6909},{"date":"2021-03-15","close":6247.8354},{"date":"2021-03-16","close":6350.9092},{"date":"2021-03-17","close":6287.4795},{"date":"2021-03-18","close":6295.4082},{"date":"2021-03-19","close":6319.1948},{"date":"2021-03-22","close":6263.6934},{"date":"2021-03-23","close":6144.7627},{"date":"2021-03-24","close":6041.689},{"date":"2021-03-25","close":6097.1904},{"date":"2021-03-26","close":6105.1191},{"date":"2021-03-29","close":6216.1206},{"date":"2021-03-30","close":6200.2637},{"date":"2021-03-31","close":6168.5493},{"date":"2021-04-01","close":6089.2612},{"date":"2021-04-02","close":6224.0498},{"date":"2021-04-05","close":6287.4795},{"date":"2021-04-06","close":6675.9873},{"date":"2021-04-07","close":6818.7046},{"date":"2021-04-08","close":6731.4883},{"date":"2021-04-09","close":6723.5591},{"date":"2021-04-12","close":6691.8442},{"date":"2021-04-13","close":6596.6997},{"date":"2021-04-14","close":6501.5552},{"date":"2021-04-15","close":6493.6265},{"date":"2021-04-16","close":6517.4126},{"date":"2021-04-19","close":6461.9116},{"date":"2021-04-20","close":6580.8428},{"date":"2021-04-21","close":6446.0547},{"date":"2021-04-22","close":6382.6245},{"date":"2021-04-23","close":6287.4795},{"date":"2021-04-26","close":6414.3394},{"date":"2021-04-27","close":6382.6245},{"date":"2021-04-28","close":6279.5503},{"date":"2021-04-29","close":6192.335},{"date":"2021-04-30","close":6430.1968},{"date":"2021-05-03","close":6493.6265},{"date":"2021-05-04","close":6644.2725},{"date":"2021-05-06","close":6596.6997},{"date":"2021-05-07","close":6993.1362},{"date":"2021-05-10","close":7151.7109},{"date":"2021-05-11","close":7476.7886},{"date":"2021-05-12","close":7183.4263},{"date":"2021-05-13","close":6913.8486},{"date":"2021-05-14","close":6897.9912},{"date":"2021-05-17","close":6501.5552},{"date":"2021-05-18","close":6366.7666},{"date":"2021-05-20","close":6216.1206},{"date":"2021-05-21","close":6105.1191},{"date":"2021-05-24","close":6097.1904},{"date":"2021-05-25","close":6200.2637},{"date":"2021-05-26","close":6255.7646},{"date":"2021-05-27","close":6398.4819},{"date":"2021-05-28","close":6422.2681},{"date":"2021-05-31","close":6517.4126},{"date":"2021-06-01","close":6517.4126},{"date":"2021-06-02","close":6406.4106},{"date":"2021-06-03","close":6342.9805},{"date":"2021-06-04","close":6287.4795},{"date":"2021-06-07","close":6327.1226},{"date":"2021-06-08","close":6263.6934},{"date":"2021-06-09","close":6287.4795},{"date":"2021-06-10","close":6319.1948},{"date":"2021-06-11","close":6335.0518},{"date":"2021-06-14","close":6366.7666},{"date":"2021-06-15","close":6311.2656},{"date":"2021-06-16","close":6287.4795},{"date":"2021-06-17","close":6224.0498},{"date":"2021-06-18","close":6279.5503},{"date":"2021-06-21","close":6216.1206},{"date":"2021-06-22","close":6200.2637},{"date":"2021-06-23","close":6152.6909},{"date":"2021-06-24","close":6128.9053},{"date":"2021-06-25","close":6176.4771},{"date":"2021-06-28","close":6231.979},{"date":"2021-06-29","close":6255.7646},{"date":"2021-06-30","close":6255.7646},{"date":"2021-07-01","close":6255.7646},{"date":"2021-07-02","close":6231.979},{"date":"2021-07-05","close":6231.979},{"date":"2021-07-06","close":6224.0498},{"date":"2021-07-07","close":6144.7627},{"date":"2021-07-08","close":6073.4043},{"date":"2021-07-09","close":5851.3994},{"date":"2021-07-12","close":5994.1172},{"date":"2021-07-13","close":6176.4771},{"date":"2021-07-14","close":6136.834},{"date":"2021-07-15","close":6089.2612},{"date":"2021-07-16","close":6017.9033},{"date":"2021-07-19","close":6041.689},{"date":"2021-07-20","close":5986.188},{"date":"2021-07-21","close":5962.4014},{"date":"2021-07-22","close":6017.9033},{"date":"2021-07-23","close":5819.6846},{"date":"2021-07-26","close":5780.0415},{"date":"2021-07-27","close":5732.4688},{"date":"2021-07-28","close":5787.9702},{"date":"2021-07-29","close":5867.2568},{"date":"2021-07-30","close":5811.7559},{"date":"2021-08-02","close":5724.54},{"date":"2021-08-03","close":5748.3262},{"date":"2021-08-04","close":5835.542},{"date":"2021-08-05","close":5843.4712},{"date":"2021-08-06","close":5740.397},{"date":"2021-08-09","close":5684.8965},{"date":"2021-08-10","close":5621.4673},{"date":"2021-08-11","close":5645.2524},{"date":"2021-08-12","close":5645.2524},{"date":"2021-08-13","close":5542.1792},{"date":"2021-08-17","close":5375.6758},{"date":"2021-08-18","close":5526.3218},{"date":"2021-08-19","close":5375.6758},{"date":"2021-08-20","close":5193.3154},{"date":"2021-08-23","close":5232.959},{"date":"2021-08-24","close":5351.8896},{"date":"2021-08-25","close":5447.0347},{"date":"2021-08-26","close":5383.605},{"date":"2021-08-27","close":5518.3931},{"date":"2021-08-30","close":5510.4639},{"date":"2021-08-31","close":5629.396},{"date":"2021-09-01","close":5629.396},{"date":"2021-09-02","close":5565.9653},{"date":"2021-09-03","close":5542.1792},{"date":"2021-09-06","close":5621.4673},{"date":"2021-09-07","close":5661.1104},{"date":"2021-09-08","close":5581.8228},{"date":"2021-09-09","close":5589.752},{"date":"2021-09-10","close":5645.2524},{"date":"2021-09-13","close":5645.2524},{"date":"2021-09-14","close":5645.2524},{"date":"2021-09-15","close":5637.3242},{"date":"2021-09-16","close":5637.3242},{"date":"2021-09-17","close":5772.1123},{"date":"2021-09-23","close":5669.0391},{"date":"2021-09-24","close":5550.1079},{"date":"2021-09-27","close":5558.0371},{"date":"2021-09-28","close":5454.9634},{"date":"2021-09-29","close":5391.5337},{"date":"2021-09-30","close":5415.3193},{"date":"2021-10-01","close":5312.2466},{"date":"2021-10-05","close":5272.6025},{"date":"2021-10-06","close":5161.6006},{"date":"2021-10-07","close":5264.6738},{"date":"2021-10-08","close":5256.7456},{"date":"2021-10-12","close":5185.3872},{"date":"2021-10-13","close":5217.1021},{"date":"2021-10-14","close":5256.7456},{"date":"2021-10-15","close":5375.6758},{"date":"2021-10-18","close":5383.605},{"date":"2021-10-19","close":5526.3218},{"date":"2021-10-20","close":5573.894},{"date":"2021-10-21","close":5732.4688},{"date":"2021-10-22","close":5661.1104},{"date":"2021-10-25","close":5661.1104},{"date":"2021-10-26","close":5653.1816},{"date":"2021-10-27","close":5573.894},{"date":"2021-10-28","close":5447.0347},{"date":"2021-10-29","close":5328.1035},{"date":"2021-11-01","close":5367.7476},{"date":"2021-11-02","close":5351.8896},{"date":"2021-11-03","close":5264.6738},{"date":"2021-11-04","close":5185.3872},{"date":"2021-11-05","close":5185.3872},{"date":"2021-11-08","close":5209.1729},{"date":"2021-11-09","close":5193.3154},{"date":"2021-11-10","close":5201.2441},{"date":"2021-11-11","close":5114.0278},{"date":"2021-11-12","close":5288.46},{"date":"2021-11-15","close":5280.5317},{"date":"2021-11-16","close":5185.3872},{"date":"2021-11-17","close":5121.9565},{"date":"2021-11-18","close":5074.3843},{"date":"2021-11-19","close":5129.8853},{"date":"2021-11-22","close":5082.3135},{"date":"2021-11-23","close":5066.4556},{"date":"2021-11-24","close":5042.6694},{"date":"2021-11-25","close":5003.0259},{"date":"2021-11-26","close":4662.0903},{"date":"2021-11-29","close":4566.9463},{"date":"2021-11-30","close":4416.3008},{"date":"2021-12-01","close":4455.9438},{"date":"2021-12-02","close":4614.5186},{"date":"2021-12-03","close":4677.9482},{"date":"2021-12-06","close":4654.1621},{"date":"2021-12-07","close":4868.2378},{"date":"2021-12-08","close":4836.5229},{"date":"2021-12-09","close":4836.5229},{"date":"2021-12-10","close":4796.8794},{"date":"2021-12-13","close":4757.2358},{"date":"2021-12-14","close":4725.5205},{"date":"2021-12-15","close":4693.8057},{"date":"2021-12-16","close":4717.5918},{"date":"2021-12-17","close":4796.8794},{"date":"2021-12-20","close":4670.0195},{"date":"2021-12-21","close":4630.376},{"date":"2021-12-22","close":4757.2358},{"date":"2021-12-23","close":4796.8794},{"date":"2021-12-24","close":4828.5942},{"date":"2021-12-27","close":4860.3091},{"date":"2021-12-28","close":4907.8813},{"date":"2021-12-29","close":4996.1938},{"date":"2021-12-30","close":4988.0161},{"date":"2022-01-03","close":6080.0},{"date":"2022-01-04","close":5077.9644},{"date":"2022-01-05","close":4979.8398},{"date":"2022-01-06","close":4947.1313},{"date":"2022-01-07","close":4971.6621},{"date":"2022-01-10","close":4930.7773},{"date":"2022-01-11","close":4881.7144},{"date":"2022-01-12","close":4857.1831},{"date":"2022-01-13","close":4808.1206},{"date":"2022-01-14","close":4709.9961},{"date":"2022-01-17","close":4677.2876},{"date":"2022-01-18","close":4644.5796},{"date":"2022-01-19","close":4603.6934},{"date":"2022-01-20","close":4620.0483},{"date":"2022-01-21","close":4481.0381},{"date":"2022-01-24","close":4333.8506},{"date":"2022-01-25","close":4153.9551},{"date":"2022-01-26","close":4153.9551},{"date":"2022-01-27","close":3826.8716},{"date":"2022-01-28","close":4039.4758},{"date":"2022-02-03","close":4153.9551},{"date":"2022-02-04","close":4407.4438},{"date":"2022-02-07","close":4538.2769},{"date":"2022-02-08","close":4538.2769},{"date":"2022-02-09","close":4538.2769},{"date":"2022-02-10","close":4546.4546},{"date":"2022-02-11","close":4464.6841},{"date":"2022-02-14","close":4440.1523},{"date":"2022-02-15","close":4227.5483},{"date":"2022-02-16","close":4407.4438},{"date":"2022-02-17","close":4407.4438},{"date":"2022-02-18","close":4350.2046},{"date":"2022-02-21","close":4374.7358},{"date":"2022-02-22","close":4374.7358},{"date":"2022-02-23","close":4374.7358},{"date":"2022-02-24","close":4252.0796},{"date":"2022-02-25","close":4301.1421},{"date":"2022-02-28","close":4301.1421},{"date":"2022-03-02","close":4366.5586},{"date":"2022-03-03","close":4431.9756},{"date":"2022-03-04","close":4431.9756},{"date":"2022-03-07","close":4243.9028},{"date":"2022-03-08","close":4260.2568},{"date":"2022-03-10","close":4260.2568},{"date":"2022-03-11","close":4252.0796},{"date":"2022-03-14","close":4153.9551},{"date":"2022-03-15","close":4153.9551},{"date":"2022-03-16","close":4178.4858},{"date":"2022-03-17","close":4178.4858},{"date":"2022-03-18","close":4374.7358},{"date":"2022-03-21","close":4399.2676},{"date":"2022-03-22","close":4407.4438},{"date":"2022-03-23","close":4415.6211},{"date":"2022-03-24","close":4415.6211},{"date":"2022-03-25","close":4374.7358},{"date":"2022-03-28","close":4391.0903},{"date":"2022-03-29","close":4448.3291},{"date":"2022-03-30","close":4481.0381},{"date":"2022-03-31","close":4538.2769},{"date":"2022-04-01","close":4497.3921},{"date":"2022-04-04","close":4693.6416},{"date":"2022-04-05","close":4709.9961},{"date":"2022-04-06","close":4620.0483},{"date":"2022-04-07","close":4579.1626},{"date":"2022-04-08","close":4570.9854},{"date":"2022-04-11","close":4546.4546},{"date":"2022-04-12","close":4513.7461},{"date":"2022-04-13","close":4554.6318},{"date":"2022-04-14","close":4562.8091},{"date":"2022-04-15","close":4595.5171},{"date":"2022-04-18","close":4685.4648},{"date":"2022-04-19","close":4824.4751},{"date":"2022-04-20","close":4824.4751},{"date":"2022-04-21","close":4824.4751},{"date":"2022-04-22","close":4840.8291},{"date":"2022-04-25","close":4857.1831},{"date":"2022-04-26","close":4873.5376},{"date":"2022-04-27","close":4881.7144},{"date":"2022-04-28","close":4881.7144},{"date":"2022-04-29","close":4914.4233},{"date":"2022-05-02","close":4938.9541},{"date":"2022-05-03","close":4947.1313},{"date":"2022-05-04","close":4963.4849},{"date":"2022-05-06","close":4889.8916},{"date":"2022-05-09","close":5500.0},{"date":"2022-05-10","close":4538.2769},{"date":"2022-05-11","close":4505.5688},{"date":"2022-05-12","close":4382.9126},{"date":"2022-05-13","close":4505.5688},{"date":"2022-05-16","close":4579.1626},{"date":"2022-05-17","close":4660.9331},{"date":"2022-05-18","close":4628.2251},{"date":"2022-05-19","close":4505.5688},{"date":"2022-05-20","close":4570.9854},{"date":"2022-05-23","close":4579.1626},{"date":"2022-05-24","close":4415.6211},{"date":"2022-05-25","close":4464.6841},{"date":"2022-05-26","close":4464.6841},{"date":"2022-05-27","close":4481.0381},{"date":"2022-05-30","close":4513.7461},{"date":"2022-05-31","close":4513.7461},{"date":"2022-06-02","close":4481.0381},{"date":"2022-06-03","close":4497.3921},{"date":"2022-06-07","close":4448.3291},{"date":"2022-06-08","close":4448.3291},{"date":"2022-06-09","close":4456.5068},{"date":"2022-06-10","close":4481.0381},{"date":"2022-06-13","close":4268.4341},{"date":"2022-06-14","close":4194.8403},{"date":"2022-06-15","close":4121.2461},{"date":"2022-06-16","close":4129.4238},{"date":"2022-06-17","close":4027.2097},{"date":"2022-06-20","close":3867.7571},{"date":"2022-06-21","close":3924.9966},{"date":"2022-06-22","close":3794.1633},{"date":"2022-06-23","close":3655.1528},{"date":"2022-06-24","close":3769.6323},{"date":"2022-06-27","close":3904.554},{"date":"2022-06-28","close":3900.4653},{"date":"2022-06-29","close":3900.4653},{"date":"2022-06-30","close":3843.2263},{"date":"2022-07-01","close":3777.8098},{"date":"2022-07-04","close":3728.7468},{"date":"2022-07-05","close":3777.8098},{"date":"2022-07-06","close":3773.7209},{"date":"2022-07-07","close":3790.0747},{"date":"2022-07-08","close":3814.606},{"date":"2022-07-11","close":3806.4287},{"date":"2022-07-12","close":3720.5693},{"date":"2022-07-13","close":3728.7468},{"date":"2022-07-14","close":3728.7468},{"date":"2022-07-15","close":3704.2158},{"date":"2022-07-18","close":3757.3665},{"date":"2022-07-19","close":3920.908},{"date":"2022-07-20","close":4023.1213},{"date":"2022-07-21","close":4055.8296},{"date":"2022-07-22","close":4068.0957},{"date":"2022-07-25","close":4129.4238},{"date":"2022-07-26","close":4129.4238},{"date":"2022-07-27","close":4129.4238},{"date":"2022-07-28","close":4137.6006},{"date":"2022-07-29","close":4145.7773},{"date":"2022-08-01","close":4194.8403},{"date":"2022-08-02","close":4113.0693},{"date":"2022-08-03","close":4113.0693},{"date":"2022-08-04","close":4096.7153},{"date":"2022-08-05","close":4162.1318},{"date":"2022-08-08","close":4145.7773},{"date":"2022-08-09","close":4145.7773},{"date":"2022-08-10","close":4080.3611},{"date":"2022-08-11","close":4145.7773},{"date":"2022-08-12","close":4252.0796},{"date":"2022-08-16","close":4317.4961},{"date":"2022-08-17","close":4350.2046},{"date":"2022-08-18","close":4350.2046},{"date":"2022-08-19","close":4325.6738},{"date":"2022-08-22","close":4235.7256},{"date":"2022-08-23","close":4153.9551},{"date":"2022-08-24","close":4153.9551},{"date":"2022-08-25","close":4178.4858},{"date":"2022-08-26","close":4170.3091},{"date":"2022-08-29","close":3994.502},{"date":"2022-08-30","close":4010.8562},{"date":"2022-08-31","close":4084.4497},{"date":"2022-09-01","close":4006.7676},{"date":"2022-09-02","close":3986.3245},{"date":"2022-09-05","close":3949.5278},{"date":"2022-09-06","close":3965.8818},{"date":"2022-09-07","close":3880.0227},{"date":"2022-09-08","close":3896.3767},{"date":"2022-09-13","close":3986.3245},{"date":"2022-09-14","close":3982.2363},{"date":"2022-09-15","close":4084.4497},{"date":"2022-09-16","close":4084.4497},{"date":"2022-09-19","close":4059.9185},{"date":"2022-09-20","close":4129.4238},{"date":"2022-09-21","close":4162.1318},{"date":"2022-09-22","close":4162.1318},{"date":"2022-09-23","close":4064.0071},{"date":"2022-09-26","close":3843.2263},{"date":"2022-09-27","close":3761.4551},{"date":"2022-09-28","close":3618.3564},{"date":"2022-09-29","close":3548.8513},{"date":"2022-09-30","close":3401.6638},{"date":"2022-10-04","close":3413.9294},{"date":"2022-10-05","close":3393.4868},{"date":"2022-10-06","close":3471.1689},{"date":"2022-10-07","close":3471.1689},{"date":"2022-10-11","close":3340.3354},{"date":"2022-10-12","close":3303.5388},{"date":"2022-10-13","close":3234.0334},{"date":"2022-10-14","close":3283.0959},{"date":"2022-10-17","close":3262.6533},{"date":"2022-10-18","close":3356.6899},{"date":"2022-10-19","close":3360.7783},{"date":"2022-10-20","close":3254.4763},{"date":"2022-10-21","close":3176.7942},{"date":"2022-10-24","close":3156.3513},{"date":"2022-10-25","close":3090.9348},{"date":"2022-10-26","close":3017.3411},{"date":"2022-10-27","close":3086.8464},{"date":"2022-10-28","close":3070.4922},{"date":"2022-10-31","close":3074.5806},{"date":"2022-11-01","close":3127.7317},{"date":"2022-11-02","close":3152.2629},{"date":"2022-11-03","close":3099.1121},{"date":"2022-11-04","close":3107.2888},{"date":"2022-11-07","close":3164.5286},{"date":"2022-11-08","close":3201.3252},{"date":"2022-11-09","close":3213.5913},{"date":"2022-11-10","close":3189.0596},{"date":"2022-11-11","close":3238.1221},{"date":"2022-11-14","close":3368.9556},{"date":"2022-11-15","close":3356.6899},{"date":"2022-11-16","close":3336.2473},{"date":"2022-11-17","close":3319.8928},{"date":"2022-11-18","close":3315.8044},{"date":"2022-11-21","close":3295.3618},{"date":"2022-11-22","close":3262.6533},{"date":"2022-11-23","close":3328.0701},{"date":"2022-11-24","close":3373.0439},{"date":"2022-11-25","close":3303.5388},{"date":"2022-11-28","close":3262.6533},{"date":"2022-11-29","close":3303.5388},{"date":"2022-11-30","close":3299.4502},{"date":"2022-12-01","close":3344.4243},{"date":"2022-12-02","close":3360.7783},{"date":"2022-12-05","close":3364.8669},{"date":"2022-12-06","close":3344.4243},{"date":"2022-12-07","close":3332.1587},{"date":"2022-12-08","close":3295.3618},{"date":"2022-12-09","close":3307.6272},{"date":"2022-12-12","close":3311.7161},{"date":"2022-12-13","close":3368.9556},{"date":"2022-12-14","close":3418.0176},{"date":"2022-12-15","close":3409.8411},{"date":"2022-12-16","close":3336.2473},{"date":"2022-12-19","close":3311.7161},{"date":"2022-12-20","close":3217.6794},{"date":"2022-12-21","close":3270.8306},{"date":"2022-12-22","close":3315.8044},{"date":"2022-12-23","close":3242.2107},{"date":"2022-12-26","close":3287.1846},{"date":"2022-12-27","close":3348.5127},{"date":"2022-12-28","close":3406.7925},{"date":"2022-12-29","close":3299.6606},{"date":"2023-01-02","close":3205.3848},{"date":"2023-01-03","close":3205.3848},{"date":"2023-01-04","close":3286.8049},{"date":"2023-01-05","close":3248.2373},{"date":"2023-01-06","close":3282.5195},{"date":"2023-01-09","close":3406.7925},{"date":"2023-01-10","close":3436.7893},{"date":"2023-01-11","close":3428.2188},{"date":"2023-01-12","close":3415.3633},{"date":"2023-01-13","close":3411.0779},{"date":"2023-01-16","close":3428.2188},{"date":"2023-01-17","close":3419.6482},{"date":"2023-01-18","close":3432.5039},{"date":"2023-01-19","close":3445.3599},{"date":"2023-01-20","close":3441.0747},{"date":"2023-01-25","close":3535.3506},{"date":"2023-01-26","close":3608.2002},{"date":"2023-01-27","close":3535.3506},{"date":"2023-01-30","close":3518.2095},{"date":"2023-01-31","close":3531.0654},{"date":"2023-02-01","close":3531.0654},{"date":"2023-02-02","close":3573.9182},{"date":"2023-02-03","close":3655.3384},{"date":"2023-02-06","close":3633.9119},{"date":"2023-02-07","close":3603.915},{"date":"2023-02-08","close":3621.0559},{"date":"2023-02-09","close":3621.0559},{"date":"2023-02-10","close":3518.2095},{"date":"2023-02-13","close":3453.9304},{"date":"2023-02-14","close":3458.2156},{"date":"2023-02-15","close":3389.6514},{"date":"2023-02-16","close":3389.6514},{"date":"2023-02-17","close":3372.5103},{"date":"2023-02-20","close":3402.5073},{"date":"2023-02-21","close":3428.2188},{"date":"2023-02-22","close":3376.7954},{"date":"2023-02-23","close":3376.7954},{"date":"2023-02-24","close":3368.2251},{"date":"2023-02-27","close":3376.7954},{"date":"2023-02-28","close":3376.7954},{"date":"2023-03-02","close":3428.2188},{"date":"2023-03-03","close":3428.2188},{"date":"2023-03-06","close":3419.6482},{"date":"2023-03-07","close":3479.6421},{"date":"2023-03-08","close":3518.2095},{"date":"2023-03-09","close":3663.9089},{"date":"2023-03-10","close":3501.0684},{"date":"2023-03-13","close":3368.2251},{"date":"2023-03-14","close":3273.949},{"date":"2023-03-15","close":3385.366},{"date":"2023-03-16","close":3346.7986},{"date":"2023-03-17","close":3286.8049},{"date":"2023-03-20","close":3286.8049},{"date":"2023-03-21","close":3243.9521},{"date":"2023-03-22","close":3201.0994},{"date":"2023-03-23","close":3136.8201},{"date":"2023-03-24","close":3183.958},{"date":"2023-03-27","close":3171.1023},{"date":"2023-03-28","close":3226.811},{"date":"2023-03-29","close":3239.667},{"date":"2023-03-30","close":3261.093},{"date":"2023-03-31","close":3265.3784},{"date":"2023-04-03","close":3209.6699},{"date":"2023-04-04","close":3188.2434},{"date":"2023-04-05","close":3179.6729},{"date":"2023-04-06","close":3145.3909},{"date":"2023-04-07","close":3196.814},{"date":"2023-04-10","close":3175.3875},{"date":"2023-04-11","close":3218.2405},{"date":"2023-04-12","close":3226.811},{"date":"2023-04-13","close":3286.8049},{"date":"2023-04-14","close":3282.5195},{"date":"2023-04-17","close":3269.6636},{"date":"2023-04-18","close":3243.9521},{"date":"2023-04-19","close":3269.6636},{"date":"2023-04-20","close":3269.6636},{"date":"2023-04-21","close":3243.9521},{"date":"2023-04-24","close":3222.5256},{"date":"2023-04-25","close":3196.814},{"date":"2023-04-26","close":3171.1023},{"date":"2023-04-27","close":3166.8171},{"date":"2023-04-28","close":3153.9614},{"date":"2023-05-02","close":3231.0962},{"date":"2023-05-03","close":3423.9333},{"date":"2023-05-04","close":3466.7861},{"date":"2023-05-08","close":3389.6514},{"date":"2023-05-09","close":3316.8018},{"date":"2023-05-10","close":3355.3691},{"date":"2023-05-11","close":3441.0747},{"date":"2023-05-12","close":3325.3723},{"date":"2023-05-15","close":3235.3816},{"date":"2023-05-16","close":3158.2468},{"date":"2023-05-17","close":3166.8171},{"date":"2023-05-18","close":3192.5288},{"date":"2023-05-19","close":3252.5227},{"date":"2023-05-22","close":3269.6636},{"date":"2023-05-23","close":3269.6636},{"date":"2023-05-24","close":3213.9551},{"date":"2023-05-25","close":3162.5317},{"date":"2023-05-26","close":3119.6792},{"date":"2023-05-30","close":3123.9646},{"date":"2023-05-31","close":3145.3909},{"date":"2023-06-01","close":3145.3909},{"date":"2023-06-02","close":3145.3909},{"date":"2023-06-05","close":3188.2434},{"date":"2023-06-07","close":3188.2434},{"date":"2023-06-08","close":3183.958},{"date":"2023-06-09","close":3295.3752},{"date":"2023-06-12","close":3239.667},{"date":"2023-06-13","close":3235.3816},{"date":"2023-06-14","close":3196.814},{"date":"2023-06-15","close":3162.5317},{"date":"2023-06-16","close":3158.2468},{"date":"2023-06-19","close":3205.3848},{"date":"2023-06-20","close":3308.2312},{"date":"2023-06-21","close":3248.2373},{"date":"2023-06-22","close":3291.0901},{"date":"2023-06-23","close":3286.8049},{"date":"2023-06-26","close":3303.9458},{"date":"2023-06-27","close":3376.7954},{"date":"2023-06-28","close":3351.0837},{"date":"2023-06-29","close":3321.0872},{"date":"2023-06-30","close":3329.6577},{"date":"2023-07-03","close":3299.6606},{"date":"2023-07-04","close":3291.0901},{"date":"2023-07-05","close":3256.8076},{"date":"2023-07-06","close":3239.667},{"date":"2023-07-07","close":3205.3848},{"date":"2023-07-10","close":3162.5317},{"date":"2023-07-11","close":3222.5256},{"date":"2023-07-12","close":3196.814},{"date":"2023-07-13","close":3188.2434},{"date":"2023-07-14","close":3188.2434},{"date":"2023-07-17","close":3171.1023},{"date":"2023-07-18","close":3141.1055},{"date":"2023-07-19","close":3145.3909},{"date":"2023-07-20","close":3141.1055},{"date":"2023-07-21","close":3098.2527},{"date":"2023-07-24","close":2999.6914},{"date":"2023-07-25","close":2973.9797},{"date":"2023-07-26","close":2836.8511},{"date":"2023-07-27","close":2905.4153},{"date":"2023-07-28","close":2926.8416},{"date":"2023-07-31","close":2935.4124},{"date":"2023-08-01","close":2956.8389},{"date":"2023-08-02","close":2896.845},{"date":"2023-08-03","close":2892.5596},{"date":"2023-08-04","close":2965.4094},{"date":"2023-08-07","close":2978.2651},{"date":"2023-08-08","close":2939.6975},{"date":"2023-08-09","close":2939.6975},{"date":"2023-08-10","close":3072.5413},{"date":"2023-08-11","close":3068.2559},{"date":"2023-08-14","close":3055.3999},{"date":"2023-08-16","close":2943.9829},{"date":"2023-08-17","close":2892.5596},{"date":"2023-08-18","close":2978.2651},{"date":"2023-08-21","close":3008.2617},{"date":"2023-08-22","close":2978.2651},{"date":"2023-08-23","close":2952.5535},{"date":"2023-08-24","close":2999.6914},{"date":"2023-08-25","close":2973.9797},{"date":"2023-08-28","close":3025.4031},{"date":"2023-08-29","close":3029.6885},{"date":"2023-08-30","close":3072.5413},{"date":"2023-08-31","close":3076.8264},{"date":"2023-09-01","close":3051.1147},{"date":"2023-09-04","close":3051.1147},{"date":"2023-09-05","close":3072.5413},{"date":"2023-09-06","close":3016.8325},{"date":"2023-09-07","close":2986.8357},{"date":"2023-09-08","close":2991.1208},{"date":"2023-09-11","close":3016.8325},{"date":"2023-09-12","close":3003.9768},{"date":"2023-09-13","close":2926.8416},{"date":"2023-09-14","close":2986.8357},{"date":"2023-09-15","close":3003.9768},{"date":"2023-09-18","close":3008.2617},{"date":"2023-09-19","close":2999.6914},{"date":"2023-09-20","close":2931.127},{"date":"2023-09-21","close":2922.5566},{"date":"2023-09-22","close":2909.7007},{"date":"2023-09-25","close":2896.845},{"date":"2023-09-26","close":2862.5627},{"date":"2023-09-27","close":2888.2744},{"date":"2023-10-04","close":2832.5657},{"date":"2023-10-05","close":2759.7163},{"date":"2023-10-06","close":2768.2866},{"date":"2023-10-10","close":2738.2898},{"date":"2023-10-11","close":2781.1426},{"date":"2023-10-12","close":2828.2805},{"date":"2023-10-13","close":2793.9985},{"date":"2023-10-16","close":2785.4277},{"date":"2023-10-17","close":2806.8542},{"date":"2023-10-18","close":2935.4124},{"date":"2023-10-19","close":2991.1208},{"date":"2023-10-20","close":2939.6975},{"date":"2023-10-23","close":2939.6975},{"date":"2023-10-24","close":3042.5444},{"date":"2023-10-25","close":3098.2527},{"date":"2023-10-26","close":3021.1177},{"date":"2023-10-27","close":2999.6914},{"date":"2023-10-30","close":3012.5471},{"date":"2023-10-31","close":3003.9768},{"date":"2023-11-01","close":3008.2617},{"date":"2023-11-02","close":2995.4062},{"date":"2023-11-03","close":3063.9707},{"date":"2023-11-06","close":3136.8201},{"date":"2023-11-07","close":3128.2498},{"date":"2023-11-08","close":3149.676},{"date":"2023-11-09","close":3153.9614},{"date":"2023-11-10","close":3072.5413},{"date":"2023-11-13","close":3029.6885},{"date":"2023-11-14","close":3021.1177},{"date":"2023-11-15","close":2991.1208},{"date":"2023-11-16","close":2982.5505},{"date":"2023-11-17","close":2991.1208},{"date":"2023-11-20","close":3089.6821},{"date":"2023-11-21","close":3081.1116},{"date":"2023-11-22","close":3012.5471},{"date":"2023-11-23","close":3081.1116},{"date":"2023-11-24","close":3051.1147},{"date":"2023-11-27","close":2999.6914},{"date":"2023-11-28","close":2965.4094},{"date":"2023-11-29","close":3003.9768},{"date":"2023-11-30","close":3012.5471},{"date":"2023-12-01","close":2943.9829},{"date":"2023-12-04","close":2973.9797},{"date":"2023-12-05","close":2973.9797},{"date":"2023-12-06","close":2969.6946},{"date":"2023-12-07","close":2991.1208},{"date":"2023-12-08","close":3025.4031},{"date":"2023-12-11","close":3038.259},{"date":"2023-12-12","close":3029.6885},{"date":"2023-12-13","close":3059.6853},{"date":"2023-12-14","close":3085.397},{"date":"2023-12-15","close":2982.5505},{"date":"2023-12-18","close":3033.9736},{"date":"2023-12-19","close":3085.397},{"date":"2023-12-20","close":3093.9673},{"date":"2023-12-21","close":3068.2559},{"date":"2023-12-22","close":3042.5444},{"date":"2023-12-26","close":3038.259},{"date":"2023-12-27","close":3145.0552},{"date":"2023-12-28","close":3126.9539},{"date":"2024-01-02","close":3086.2268},{"date":"2024-01-03","close":3050.0247},{"date":"2024-01-04","close":3031.9236},{"date":"2024-01-05","close":2986.6711},{"date":"2024-01-08","close":2968.5698},{"date":"2024-01-09","close":2973.0952},{"date":"2024-01-10","close":2945.9436},{"date":"2024-01-11","close":2941.4185},{"date":"2024-01-12","close":2927.8428},{"date":"2024-01-15","close":2900.6912},{"date":"2024-01-16","close":2909.7415},{"date":"2024-01-17","close":2891.6406},{"date":"2024-01-18","close":2850.9131},{"date":"2024-01-19","close":2914.2668},{"date":"2024-01-22","close":2941.4185},{"date":"2024-01-23","close":2973.0952},{"date":"2024-01-24","close":2977.6206},{"date":"2024-01-25","close":2964.0447},{"date":"2024-01-26","close":3036.449},{"date":"2024-01-29","close":3054.5498},{"date":"2024-01-30","close":3072.6509},{"date":"2024-01-31","close":3045.4993},{"date":"2024-02-01","close":3059.0752},{"date":"2024-02-02","close":3099.8025},{"date":"2024-02-05","close":3158.6309},{"date":"2024-02-06","close":3136.0046},{"date":"2024-02-07","close":3163.156},{"date":"2024-02-08","close":3126.9539},{"date":"2024-02-13","close":3113.3784},{"date":"2024-02-14","close":3122.429},{"date":"2024-02-15","close":3054.5498},{"date":"2024-02-16","close":3063.6006},{"date":"2024-02-19","close":3063.6006},{"date":"2024-02-20","close":3054.5498},{"date":"2024-02-21","close":3072.6509},{"date":"2024-02-22","close":3063.6006},{"date":"2024-02-23","close":3013.8228},{"date":"2024-02-26","close":2986.6711},{"date":"2024-02-27","close":2891.6406},{"date":"2024-02-28","close":2859.9636},{"date":"2024-02-29","close":2923.3174},{"date":"2024-03-04","close":2909.7415},{"date":"2024-03-05","close":2923.3174},{"date":"2024-03-06","close":2918.7922},{"date":"2024-03-07","close":2891.6406},{"date":"2024-03-08","close":2896.1658},{"date":"2024-03-11","close":2896.1658},{"date":"2024-03-12","close":2918.7922},{"date":"2024-03-13","close":2973.0952},{"date":"2024-03-14","close":3090.752},{"date":"2024-03-15","close":3108.853},{"date":"2024-03-18","close":3154.1055},{"date":"2024-03-19","close":3108.853},{"date":"2024-03-20","close":3104.3276},{"date":"2024-03-21","close":3145.0552},{"date":"2024-03-22","close":3149.5806},{"date":"2024-03-25","close":3145.0552},{"date":"2024-03-26","close":3145.0552},{"date":"2024-03-27","close":3140.5298},{"date":"2024-03-28","close":3131.4792},{"date":"2024-03-29","close":3113.3784},{"date":"2024-04-01","close":3163.156},{"date":"2024-04-02","close":3163.156},{"date":"2024-04-03","close":3113.3784},{"date":"2024-04-04","close":3090.752},{"date":"2024-04-05","close":3131.4792},{"date":"2024-04-08","close":3172.2068},{"date":"2024-04-09","close":3298.9138},{"date":"2024-04-11","close":3443.7222},{"date":"2024-04-12","close":3425.6213},{"date":"2024-04-15","close":3339.6414},{"date":"2024-04-16","close":3344.1665},{"date":"2024-04-17","close":3466.3484},{"date":"2024-04-18","close":3529.7021},{"date":"2024-04-19","close":3543.2778},{"date":"2024-04-22","close":3615.6821},{"date":"2024-04-23","close":3669.9851},{"date":"2024-04-24","close":3511.6011},{"date":"2024-04-25","close":3579.48},{"date":"2024-04-26","close":3538.7527},{"date":"2024-04-29","close":3692.6116},{"date":"2024-04-30","close":3715.2378},{"date":"2024-05-02","close":3728.8137},{"date":"2024-05-03","close":3724.2883},{"date":"2024-05-07","close":3751.4399},{"date":"2024-05-08","close":3760.4902},{"date":"2024-05-09","close":3837.4199},{"date":"2024-05-10","close":3792.167},{"date":"2024-05-13","close":3746.9146},{"date":"2024-05-14","close":3801.2178},{"date":"2024-05-16","close":3936.9753},{"date":"2024-05-17","close":3841.9451},{"date":"2024-05-20","close":3737.864},{"date":"2024-05-21","close":3746.9146},{"date":"2024-05-22","close":3706.187},{"date":"2024-05-23","close":3584.0054},{"date":"2024-05-24","close":3543.2778},{"date":"2024-05-27","close":3647.3589},{"date":"2024-05-28","close":3624.7324},{"date":"2024-05-29","close":3620.2075},{"date":"2024-05-30","close":3733.3386},{"date":"2024-05-31","close":3823.844},{"date":"2024-06-03","close":3869.0967},{"date":"2024-06-04","close":3760.4902},{"date":"2024-06-05","close":3769.5408},{"date":"2024-06-07","close":3769.5408},{"date":"2024-06-10","close":3755.9651},{"date":"2024-06-11","close":3760.4902},{"date":"2024-06-12","close":3760.4902},{"date":"2024-06-13","close":3769.5408},{"date":"2024-06-14","close":3706.187},{"date":"2024-06-17","close":3516.1262},{"date":"2024-06-18","close":3502.5505},{"date":"2024-06-19","close":3507.0759},{"date":"2024-06-20","close":3502.5505},{"date":"2024-06-21","close":3611.1567},{"date":"2024-06-24","close":3656.4094},{"date":"2024-06-25","close":3706.187},{"date":"2024-06-26","close":3683.5608},{"date":"2024-06-27","close":3602.1062},{"date":"2024-06-28","close":3651.884},{"date":"2024-07-01","close":3647.3589},{"date":"2024-07-02","close":3651.884},{"date":"2024-07-03","close":3574.9546},{"date":"2024-07-04","close":3574.9546},{"date":"2024-07-05","close":3570.4294},{"date":"2024-07-08","close":3638.3083},{"date":"2024-07-09","close":3642.8337},{"date":"2024-07-10","close":3688.0862},{"date":"2024-07-11","close":3683.5608},{"date":"2024-07-12","close":3728.8137},{"date":"2024-07-15","close":3774.0662},{"date":"2024-07-16","close":3778.5913},{"date":"2024-07-17","close":3796.6924},{"date":"2024-07-18","close":3769.5408},{"date":"2024-07-19","close":3751.4399},{"date":"2024-07-22","close":3606.6316},{"date":"2024-07-23","close":3602.1062},{"date":"2024-07-24","close":3611.1567},{"date":"2024-07-25","close":3602.1062},{"date":"2024-07-26","close":3615.6821},{"date":"2024-07-29","close":3620.2075},{"date":"2024-07-30","close":3606.6316},{"date":"2024-07-31","close":3602.1062},{"date":"2024-08-01","close":3629.2578},{"date":"2024-08-02","close":3584.0054},{"date":"2024-08-05","close":3249.136},{"date":"2024-08-06","close":3366.793},{"date":"2024-08-07","close":3375.8433},{"date":"2024-08-08","close":3421.0959},{"date":"2024-08-09","close":3507.0759},{"date":"2024-08-12","close":3552.3284},{"date":"2024-08-13","close":3611.1567},{"date":"2024-08-14","close":3547.8032},{"date":"2024-08-16","close":3624.7324},{"date":"2024-08-19","close":3552.3284},{"date":"2024-08-20","close":3574.9546},{"date":"2024-08-21","close":3615.6821},{"date":"2024-08-22","close":3647.3589},{"date":"2024-08-23","close":3624.7324},{"date":"2024-08-26","close":3606.6316},{"date":"2024-08-27","close":3606.6316},{"date":"2024-08-28","close":3629.2578},{"date":"2024-08-29","close":3579.48},{"date":"2024-08-30","close":3579.48},{"date":"2024-09-02","close":3547.8032},{"date":"2024-09-03","close":3561.3789},{"date":"2024-09-04","close":3443.7222},{"date":"2024-09-05","close":3479.9243},{"date":"2024-09-06","close":3393.9443},{"date":"2024-09-09","close":3384.8938},{"date":"2024-09-10","close":3470.8738},{"date":"2024-09-11","close":3470.8738},{"date":"2024-09-12","close":3470.8738},{"date":"2024-09-13","close":3357.7422},{"date":"2024-09-19","close":3384.8938},{"date":"2024-09-20","close":3484.4495},{"date":"2024-09-23","close":3565.9043},{"date":"2024-09-24","close":3570.4294},{"date":"2024-09-25","close":3502.5505},{"date":"2024-09-26","close":3529.7021},{"date":"2024-09-27","close":3620.2075},{"date":"2024-09-30","close":3593.0559},{"date":"2024-10-02","close":3529.7021},{"date":"2024-10-04","close":3520.6516},{"date":"2024-10-07","close":3529.7021},{"date":"2024-10-08","close":3502.5505},{"date":"2024-10-10","close":3516.1262},{"date":"2024-10-11","close":3498.0254},{"date":"2024-10-14","close":3498.0254},{"date":"2024-10-15","close":3556.8538},{"date":"2024-10-16","close":3697.1367},{"date":"2024-10-17","close":3688.0862},{"date":"2024-10-18","close":3669.9851},{"date":"2024-10-21","close":3724.2883},{"date":"2024-10-22","close":3701.6621},{"date":"2024-10-23","close":3669.9851},{"date":"2024-10-24","close":3710.7124},{"date":"2024-10-25","close":3669.9851},{"date":"2024-10-28","close":3737.864},{"date":"2024-10-29","close":3724.2883},{"date":"2024-10-30","close":3783.1167},{"date":"2024-10-31","close":3855.5208},{"date":"2024-11-01","close":3846.4702},{"date":"2024-11-04","close":3792.167},{"date":"2024-11-05","close":3823.844},{"date":"2024-11-06","close":3769.5408},{"date":"2024-11-07","close":3796.6924},{"date":"2024-11-08","close":3891.7229},{"date":"2024-11-11","close":3855.5208},{"date":"2024-11-12","close":3733.3386},{"date":"2024-11-13","close":3706.187},{"date":"2024-11-14","close":3751.4399},{"date":"2024-11-15","close":3792.167},{"date":"2024-11-18","close":3701.6621},{"date":"2024-11-19","close":3679.0356},{"date":"2024-11-20","close":3593.0559},{"date":"2024-11-21","close":3584.0054},{"date":"2024-11-22","close":3715.2378},{"date":"2024-11-25","close":3778.5913},{"date":"2024-11-26","close":3828.3691},{"date":"2024-11-27","close":3787.6418},{"date":"2024-11-28","close":3823.844},{"date":"2024-11-29","close":3765.0156},{"date":"2024-12-02","close":3706.187},{"date":"2024-12-03","close":3778.5913},{"date":"2024-12-04","close":3846.4702},{"date":"2024-12-05","close":3860.0461},{"date":"2024-12-06","close":3887.1975},{"date":"2024-12-09","close":3805.7429},{"date":"2024-12-10","close":4004.8542},{"date":"2024-12-11","close":4000.3293},{"date":"2024-12-12","close":4050.1072},{"date":"2024-12-13","close":4099.8848},{"date":"2024-12-16","close":4059.1575},{"date":"2024-12-17","close":4090.8342},{"date":"2024-12-18","close":4108.9351},{"date":"2024-12-19","close":4158.7134},{"date":"2024-12-20","close":4050.1072},{"date":"2024-12-23","close":4154.188},{"date":"2024-12-24","close":4158.7134},{"date":"2024-12-26","close":4154.188},{"date":"2024-12-27","close":4281.936},{"date":"2024-12-30","close":4210.9648},{"date":"2025-01-02","close":4210.9648},{"date":"2025-01-03","close":4239.3535},{"date":"2025-01-06","close":4319.7876},{"date":"2025-01-07","close":4248.8164},{"date":"2025-01-08","close":4343.4448},{"date":"2025-01-09","close":4338.7134},{"date":"2025-01-10","close":4367.1016},{"date":"2025-01-13","close":4400.2217},{"date":"2025-01-14","close":4442.8047},{"date":"2025-01-15","close":4438.0732},{"date":"2025-01-16","close":4433.3418},{"date":"2025-01-17","close":4504.313},{"date":"2025-01-20","close":4452.2671},{"date":"2025-01-21","close":4509.0444},{"date":"2025-01-22","close":4570.5527},{"date":"2025-01-23","close":4570.5527},{"date":"2025-01-24","close":4556.3584},{"date":"2025-01-31","close":4537.4331},{"date":"2025-02-03","close":4386.0273},{"date":"2025-02-04","close":4419.1475},{"date":"2025-02-05","close":4428.6104},{"date":"2025-02-06","close":4466.4614},{"date":"2025-02-07","close":4456.9985},{"date":"2025-02-10","close":4452.2671},{"date":"2025-02-11","close":4438.0732},{"date":"2025-02-12","close":4428.6104},{"date":"2025-02-13","close":4542.1646},{"date":"2025-02-14","close":4712.4956},{"date":"2025-02-17","close":4826.0498},{"date":"2025-02-18","close":4759.8096},{"date":"2025-02-19","close":4759.8096},{"date":"2025-02-20","close":4750.3467},{"date":"2025-02-21","close":4712.4956},{"date":"2025-02-24","close":4693.5698},{"date":"2025-02-25","close":4665.1812},{"date":"2025-02-26","close":4759.8096},{"date":"2025-02-27","close":4873.3638},{"date":"2025-02-28","close":4844.9751},{"date":"2025-03-04","close":4939.6035},{"date":"2025-03-05","close":4854.438},{"date":"2025-03-06","close":4826.0498},{"date":"2025-03-07","close":4835.5122},{"date":"2025-03-10","close":4930.1406},{"date":"2025-03-11","close":4911.2153},{"date":"2025-03-12","close":4844.9751},{"date":"2025-03-13","close":4778.7354},{"date":"2025-03-14","close":4882.8267},{"date":"2025-03-17","close":4882.8267},{"date":"2025-03-18","close":4854.438},{"date":"2025-03-19","close":4826.0498},{"date":"2025-03-20","close":4854.438},{"date":"2025-03-21","close":4863.9009},{"date":"2025-03-24","close":4684.1069},{"date":"2025-03-25","close":4674.644},{"date":"2025-03-26","close":4674.644},{"date":"2025-03-27","close":4584.7471},{"date":"2025-03-28","close":4523.2388},{"date":"2025-03-31","close":4494.8501},{"date":"2025-04-01","close":4546.8955},{"date":"2025-04-02","close":4556.3584},{"date":"2025-04-03","close":4438.0732},{"date":"2025-04-04","close":4527.9702},{"date":"2025-04-07","close":4333.9819},{"date":"2025-04-08","close":4357.6387},{"date":"2025-04-09","close":4362.3701},{"date":"2025-04-10","close":4428.6104},{"date":"2025-04-11","close":4447.5361},{"date":"2025-04-14","close":4386.0273},{"date":"2025-04-15","close":4523.2388},{"date":"2025-04-16","close":4532.7017},{"date":"2025-04-17","close":4513.7759},{"date":"2025-04-18","close":4499.5815},{"date":"2025-04-21","close":4409.6846},{"date":"2025-04-22","close":4404.9531},{"date":"2025-04-23","close":4475.9243},{"date":"2025-04-24","close":4419.1475},{"date":"2025-04-25","close":4447.5361},{"date":"2025-04-28","close":4428.6104},{"date":"2025-04-29","close":4485.3872},{"date":"2025-04-30","close":4433.3418},{"date":"2025-05-02","close":4400.2217},{"date":"2025-05-07","close":4376.5645},{"date":"2025-05-08","close":4352.9077},{"date":"2025-05-09","close":4594.21},{"date":"2025-05-12","close":4570.5527},{"date":"2025-05-13","close":4632.0615},{"date":"2025-05-14","close":4703.0327},{"date":"2025-05-15","close":4617.8672},{"date":"2025-05-16","close":4608.4043},{"date":"2025-05-19","close":4338.7134},{"date":"2025-05-20","close":4371.833},{"date":"2025-05-21","close":4272.4731},{"date":"2025-05-22","close":4215.6963},{"date":"2025-05-23","close":4154.188},{"date":"2025-05-26","close":4300.8618},{"date":"2025-05-27","close":4248.8164},{"date":"2025-05-28","close":4206.2334},{"date":"2025-05-29","close":4556.3584},{"date":"2025-05-30","close":4556.3584},{"date":"2025-06-02","close":4461.73},{"date":"2025-06-04","close":4589.4785},{"date":"2025-06-05","close":4636.793},{"date":"2025-06-09","close":4854.438},{"date":"2025-06-10","close":4882.8267},{"date":"2025-06-11","close":4788.1982},{"date":"2025-06-12","close":4461.73},{"date":"2025-06-13","close":4404.9531},{"date":"2025-06-16","close":4499.5815},{"date":"2025-06-17","close":4466.4614},{"date":"2025-06-18","close":4390.7588},{"date":"2025-06-19","close":4447.5361},{"date":"2025-06-20","close":4442.8047},{"date":"2025-06-23","close":4404.9531},{"date":"2025-06-24","close":4466.4614},{"date":"2025-06-25","close":4452.2671},{"date":"2025-06-26","close":4376.5645},{"date":"2025-06-27","close":4352.9077},{"date":"2025-06-30","close":4423.8789},{"date":"2025-07-01","close":4532.7017},{"date":"2025-07-02","close":4650.9868},{"date":"2025-07-03","close":4778.7354},{"date":"2025-07-04","close":4797.6611},{"date":"2025-07-07","close":4778.7354},{"date":"2025-07-08","close":4826.0498},{"date":"2025-07-09","close":4835.5122},{"date":"2025-07-10","close":4986.918},{"date":"2025-07-11","close":4911.2153},{"date":"2025-07-14","close":4873.3638},{"date":"2025-07-15","close":4863.9009},{"date":"2025-07-16","close":4740.8838},{"date":"2025-07-17","close":4660.4497},{"date":"2025-07-18","close":4717.2271},{"date":"2025-07-21","close":4622.5986},{"date":"2025-07-22","close":4575.2842},{"date":"2025-07-23","close":4561.0898},{"date":"2025-07-24","close":4395.4902},{"date":"2025-07-25","close":4357.6387},{"date":"2025-07-28","close":4267.7417},{"date":"2025-07-29","close":4210.9648},{"date":"2025-07-30","close":4310.3247},{"date":"2025-07-31","close":4244.085},{"date":"2025-08-01","close":4102.1421},{"date":"2025-08-04","close":4078.4851},{"date":"2025-08-05","close":4106.8735},{"date":"2025-08-06","close":4125.7993},{"date":"2025-08-07","close":4182.5762},{"date":"2025-08-08","close":4182.5762},{"date":"2025-08-11","close":4154.188},{"date":"2025-08-12","close":4149.4565},{"date":"2025-08-13","close":4154.188},{"date":"2025-08-14","close":3998.0508},{"date":"2025-08-18","close":3893.9597},{"date":"2025-08-19","close":4083.2166},{"date":"2025-08-20","close":4050.0964},{"date":"2025-08-21","close":4102.1421},{"date":"2025-08-22","close":4149.4565},{"date":"2025-08-25","close":4220.4277},{"date":"2025-08-26","close":4305.5933},{"date":"2025-08-27","close":4329.2505},{"date":"2025-08-28","close":4324.519},{"date":"2025-08-29","close":4040.6338},{"date":"2025-09-01","close":3955.468},{"date":"2025-09-02","close":3969.6624},{"date":"2025-09-03","close":3974.3938},{"date":"2025-09-04","close":4050.0964},{"date":"2025-09-05","close":4007.5137},{"date":"2025-09-08","close":4102.1421},{"date":"2025-09-09","close":4220.4277},{"date":"2025-09-10","close":4229.8906},{"date":"2025-09-11","close":4144.7251},{"date":"2025-09-12","close":4106.8735},{"date":"2025-09-15","close":4064.2908},{"date":"2025-09-16","close":4054.8279},{"date":"2025-09-17","close":3974.3938},{"date":"2025-09-18","close":3960.1995},{"date":"2025-09-19","close":4105.0},{"date":"2025-09-22","close":3875.0339},{"date":"2025-09-23","close":3804.0627},{"date":"2025-09-24","close":3775.6741},{"date":"2025-09-25","close":3695.24},{"date":"2025-09-26","close":3643.1943},{"date":"2025-09-29","close":3699.9714},{"date":"2025-09-30","close":3714.1655},{"date":"2025-10-01","close":3496.5203},{"date":"2025-10-02","close":3524.9087},{"date":"2025-10-10","close":3553.2974},{"date":"2025-10-13","close":3553.2974},{"date":"2025-10-14","close":3643.1943},{"date":"2025-10-15","close":3619.5371},{"date":"2025-10-16","close":3548.5659},{"date":"2025-10-17","close":3562.7603},{"date":"2025-10-20","close":3690.5085},{"date":"2025-10-21","close":3666.8513},{"date":"2025-10-22","close":3690.5085},{"date":"2025-10-23","close":3709.4341},{"date":"2025-10-24","close":3718.897},{"date":"2025-10-27","close":3785.137},{"date":"2025-10-28","close":3742.5542},{"date":"2025-10-29","close":3827.7197},{"date":"2025-10-30","close":3884.4968},{"date":"2025-10-31","close":3775.6741},{"date":"2025-11-03","close":3718.897},{"date":"2025-11-04","close":3704.7029},{"date":"2025-11-05","close":3647.9258},{"date":"2025-11-06","close":3714.1655},{"date":"2025-11-07","close":3524.9087},{"date":"2025-11-10","close":3681.0457},{"date":"2025-11-11","close":3647.9258},{"date":"2025-11-12","close":3756.7483},{"date":"2025-11-13","close":3761.4797},{"date":"2025-11-14","close":3723.6284},{"date":"2025-11-17","close":3638.4629},{"date":"2025-11-18","close":3520.1772},{"date":"2025-11-19","close":3576.9543},{"date":"2025-11-20","close":3591.1487},{"date":"2025-11-21","close":3491.7888},{"date":"2025-11-24","close":3548.5659},{"date":"2025-11-25","close":3548.5659},{"date":"2025-11-26","close":3605.343},{"date":"2025-11-27","close":3624.2686},{"date":"2025-11-28","close":3652.6572},{"date":"2025-12-01","close":3714.1655},{"date":"2025-12-02","close":3733.0913},{"date":"2025-12-03","close":3752.0171},{"date":"2025-12-04","close":3610.0745},{"date":"2025-12-05","close":3699.9714},{"date":"2025-12-08","close":3638.4629},{"date":"2025-12-09","close":3567.4915},{"date":"2025-12-10","close":3520.1772},{"date":"2025-12-11","close":3548.5659},{"date":"2025-12-12","close":3576.9543},{"date":"2025-12-15","close":3600.6116},{"date":"2025-12-16","close":3600.6116},{"date":"2025-12-17","close":3624.2686},{"date":"2025-12-18","close":3619.5371},{"date":"2025-12-19","close":3662.1199},{"date":"2025-12-22","close":3690.5085},{"date":"2025-12-23","close":3638.4629},{"date":"2025-12-24","close":3647.9258},{"date":"2025-12-26","close":3629.0},{"date":"2025-12-29","close":3670.0},{"date":"2025-12-30","close":3620.0},{"date":"2026-01-02","close":3610.0},{"date":"2026-01-05","close":3520.0},{"date":"2026-01-06","close":3465.0},{"date":"2026-01-07","close":3310.0},{"date":"2026-01-08","close":3255.0},{"date":"2026-01-09","close":3325.0},{"date":"2026-01-12","close":3345.0},{"date":"2026-01-13","close":3340.0},{"date":"2026-01-14","close":3400.0},{"date":"2026-01-15","close":3305.0},{"date":"2026-01-16","close":3280.0},{"date":"2026-01-19","close":3275.0},{"date":"2026-01-20","close":3330.0},{"date":"2026-01-21","close":3310.0},{"date":"2026-01-22","close":3450.0},{"date":"2026-01-23","close":3495.0},{"date":"2026-01-26","close":3425.0},{"date":"2026-01-27","close":3360.0},{"date":"2026-01-28","close":3365.0},{"date":"2026-01-29","close":3360.0},{"date":"2026-01-30","close":3330.0},{"date":"2026-02-02","close":3205.0},{"date":"2026-02-03","close":3255.0},{"date":"2026-02-04","close":3335.0},{"date":"2026-02-05","close":3395.0},{"date":"2026-02-06","close":3320.0},{"date":"2026-02-09","close":3315.0},{"date":"2026-02-10","close":3385.0},{"date":"2026-02-11","close":3415.0},{"date":"2026-02-12","close":3440.0},{"date":"2026-02-13","close":3450.0},{"date":"2026-02-19","close":3435.0},{"date":"2026-02-20","close":3460.0},{"date":"2026-02-23","close":3535.0},{"date":"2026-02-24","close":3510.0},{"date":"2026-02-25","close":3505.0},{"date":"2026-02-26","close":3505.0},{"date":"2026-02-27","close":3510.0},{"date":"2026-03-03","close":3400.0},{"date":"2026-03-04","close":3185.0},{"date":"2026-03-05","close":3310.0},{"date":"2026-03-06","close":3350.0},{"date":"2026-03-09","close":3215.0},{"date":"2026-03-10","close":3365.0},{"date":"2026-03-11","close":3365.0},{"date":"2026-03-12","close":3370.0},{"date":"2026-03-13","close":3370.0},{"date":"2026-03-16","close":3330.0},{"date":"2026-03-17","close":3310.0},{"date":"2026-03-18","close":3275.0},{"date":"2026-03-19","close":3260.0},{"date":"2026-03-20","close":3320.0},{"date":"2026-03-23","close":3210.0},{"date":"2026-03-24","close":3235.0},{"date":"2026-03-25","close":3245.0},{"date":"2026-03-26","close":3230.0},{"date":"2026-03-27","close":3225.0},{"date":"2026-03-30","close":3175.0},{"date":"2026-03-31","close":3135.0},{"date":"2026-04-01","close":3270.0},{"date":"2026-04-02","close":3180.0},{"date":"2026-04-03","close":3320.0},{"date":"2026-04-06","close":3285.0},{"date":"2026-04-07","close":3285.0},{"date":"2026-04-08","close":3380.0},{"date":"2026-04-09","close":3365.0},{"date":"2026-04-10","close":3520.0},{"date":"2026-04-13","close":3430.0},{"date":"2026-04-14","close":3400.0},{"date":"2026-04-15","close":3420.0},{"date":"2026-04-16","close":3380.0},{"date":"2026-04-17","close":3355.0},{"date":"2026-04-20","close":3370.0},{"date":"2026-04-21","close":3395.0},{"date":"2026-04-22","close":3370.0},{"date":"2026-04-23","close":3425.0},{"date":"2026-04-24","close":3450.0},{"date":"2026-04-27","close":3445.0},{"date":"2026-04-28","close":3495.0},{"date":"2026-04-29","close":3490.0},{"date":"2026-04-30","close":3490.0},{"date":"2026-05-04","close":3515.0},{"date":"2026-05-06","close":3400.0},{"date":"2026-05-07","close":3390.0},{"date":"2026-05-08","close":3430.0},{"date":"2026-05-11","close":3445.0},{"date":"2026-05-12","close":3290.0},{"date":"2026-05-13","close":3235.0},{"date":"2026-05-14","close":3265.0},{"date":"2026-05-15","close":3420.0},{"date":"2026-05-18","close":3165.0},{"date":"2026-05-19","close":3090.0},{"date":"2026-05-20","close":3020.0},{"date":"2026-05-21","close":2960.0},{"date":"2026-05-22","close":3080.0},{"date":"2026-05-26","close":2990.0},{"date":"2026-05-27","close":2860.0},{"date":"2026-05-28","close":2850.0},{"date":"2026-05-29","close":2785.0},{"date":"2026-06-01","close":2690.0},{"date":"2026-06-02","close":2735.0},{"date":"2026-06-04","close":2670.0},{"date":"2026-06-05","close":2675.0},{"date":"2026-06-08","close":2580.0},{"date":"2026-06-09","close":2670.0},{"date":"2026-06-10","close":2635.0},{"date":"2026-06-11","close":2735.0},{"date":"2026-06-12","close":2750.0},{"date":"2026-06-15","close":2780.0},{"date":"2026-06-16","close":2765.0},{"date":"2026-06-17","close":2740.0},{"date":"2026-06-18","close":2670.0},{"date":"2026-06-19","close":2605.0},{"date":"2026-06-22","close":2510.0},{"date":"2026-06-23","close":2400.0},{"date":"2026-06-24","close":2490.0},{"date":"2026-06-25","close":2435.0},{"date":"2026-06-26","close":2325.0},{"date":"2026-06-29","close":2500.0},{"date":"2026-06-30","close":2500.0},{"date":"2026-07-01","close":2525.0},{"date":"2026-07-02","close":2525.0},{"date":"2026-07-03","close":2475.0},{"date":"2026-07-06","close":2435.0},{"date":"2026-07-07","close":2450.0},{"date":"2026-07-08","close":2410.0},{"date":"2026-07-09","close":2350.0},{"date":"2026-07-10","close":2430.0},{"date":"2026-07-13","close":2420.0},{"date":"2026-07-14","close":2380.0},{"date":"2026-07-15","close":2375.0},{"date":"2026-07-16","close":2450.0},{"date":"2026-07-20","close":2425.0},{"date":"2026-07-21","close":2400.0},{"date":"2026-07-22","close":2395.0},{"date":"2026-07-23","close":2460.0},{"date":"2026-07-24","close":2465.0},{"date":"2026-07-27","close":2480.0},{"date":"2026-07-28","close":2415.0},{"date":"2026-07-29","close":2370.0},{"date":"2026-07-30","close":2390.0},{"date":"2026-07-31","close":2435.0},{"date":"2026-08-03","close":2465.0},{"date":"2026-08-04","close":2525.0},{"date":"2026-08-05","close":2510.0},{"date":"2026-08-06","close":2520.0},{"date":"2026-08-07","close":2550.0},{"date":"2026-08-10","close":2565.0},{"date":"2026-08-11","close":2595.0},{"date":"2026-08-12","close":2620.0},{"date":"2026-08-13","close":2485.0},{"date":"2026-08-14","close":2515.0},{"date":"2026-08-18","close":2405.0},{"date":"2026-08-19","close":2375.0},{"date":"2026-08-20","close":2415.0},{"date":"2026-08-21","close":2400.0},{"date":"2026-08-24","close":2460.0},{"date":"2026-08-25","close":2540.0},{"date":"2026-08-26","close":2545.0},{"date":"2026-08-27","close":2535.0},{"date":"2026-08-28","close":2565.0},{"date":"2026-08-31","close":2525.0},{"date":"2026-09-01","close":2525.0},{"date":"2026-09-02","close":2475.0},{"date":"2026-09-03","close":2475.0},{"date":"2026-09-04","close":2455.0},{"date":"2026-09-07","close":2440.0},{"date":"2026-09-08","close":2420.0},{"date":"2026-09-09","close":2420.0},{"date":"2026-09-10","close":2415.0},{"date":"2026-09-11","close":2405.0},{"date":"2026-09-14","close":2415.0},{"date":"2026-09-15","close":2410.0},{"date":"2026-09-16","close":2415.0},{"date":"2026-09-17","close":2380.0},{"date":"2026-09-18","close":2315.0},{"date":"2026-09-21","close":2255.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2235.0},{"date":"2026-09-28","close":2245.0},{"date":"2026-09-29","close":2235.0},{"date":"2026-09-30","close":2210.0},{"date":"2026-10-01","close":2210.0},{"date":"2026-10-02","close":2225.0},{"date":"2026-10-06","close":2240.0},{"date":"2026-10-07","close":2255.0},{"date":"2026-10-08","close":2275.0},{"date":"2026-10-12","close":2260.0},{"date":"2026-10-13","close":2225.0},{"date":"2026-10-14","close":2260.0},{"date":"2026-10-15","close":2220.0},{"date":"2026-10-16","close":2275.0},{"date":"2026-10-19","close":2285.0},{"date":"2026-10-20","close":2245.0},{"date":"2026-10-21","close":2235.0},{"date":"2026-10-22","close":2215.0},{"date":"2026-10-23","close":2165.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":110.0,"foreign_net":-3003.0,"institution_net":2893.0},{"date":"2026-10-21","retail_net":153.0,"foreign_net":-3054.0,"institution_net":2901.0},{"date":"2026-10-20","retail_net":-840.0,"foreign_net":2711.0,"institution_net":-1871.0},{"date":"2026-10-19","retail_net":-3525.0,"foreign_net":4141.0,"institution_net":-616.0},{"date":"2026-10-16","retail_net":-16400.0,"foreign_net":14697.0,"institution_net":1703.0},{"date":"2026-10-15","retail_net":-19138.0,"foreign_net":9537.0,"institution_net":9601.0},{"date":"2026-10-14","retail_net":-16127.0,"foreign_net":13747.0,"institution_net":2380.0},{"date":"2026-10-13","retail_net":-26382.0,"foreign_net":30011.0,"institution_net":-3629.0},{"date":"2026-10-12","retail_net":429.0,"foreign_net":-520.0,"institution_net":91.0},{"date":"2026-10-08","retail_net":-4928.0,"foreign_net":5495.0,"institution_net":-567.0},{"date":"2026-10-07","retail_net":-8012.0,"foreign_net":8318.0,"institution_net":-306.0},{"date":"2026-10-06","retail_net":-30306.0,"foreign_net":30086.0,"institution_net":220.0},{"date":"2026-10-02","retail_net":-6448.0,"foreign_net":6183.0,"institution_net":265.0},{"date":"2026-10-01","retail_net":16441.0,"foreign_net":-14361.0,"institution_net":-2080.0},{"date":"2026-09-30","retail_net":28789.0,"foreign_net":-27874.0,"institution_net":-915.0},{"date":"2026-09-29","retail_net":22029.0,"foreign_net":-19579.0,"institution_net":-2450.0},{"date":"2026-09-28","retail_net":6085.0,"foreign_net":-6925.0,"institution_net":840.0},{"date":"2026-09-23","retail_net":19526.0,"foreign_net":-20848.0,"institution_net":1322.0},{"date":"2026-09-22","retail_net":23611.0,"foreign_net":-23003.0,"institution_net":-608.0},{"date":"2026-09-21","retail_net":52122.0,"foreign_net":-50953.0,"institution_net":-1169.0},{"date":"2026-09-18","retail_net":168447.0,"foreign_net":-145846.0,"institution_net":-22601.0},{"date":"2026-09-17","retail_net":39322.0,"foreign_net":-24298.0,"institution_net":-15024.0},{"date":"2026-09-16","retail_net":2228.0,"foreign_net":-4481.0,"institution_net":2253.0},{"date":"2026-09-15","retail_net":3914.0,"foreign_net":-4069.0,"institution_net":155.0},{"date":"2026-09-14","retail_net":4295.0,"foreign_net":-4639.0,"institution_net":344.0},{"date":"2026-09-11","retail_net":-5316.0,"foreign_net":6275.0,"institution_net":-959.0},{"date":"2026-09-10","retail_net":-9164.0,"foreign_net":9879.0,"institution_net":-715.0},{"date":"2026-09-09","retail_net":47553.0,"foreign_net":-34910.0,"institution_net":-12643.0},{"date":"2026-09-08","retail_net":12898.0,"foreign_net":-15388.0,"institution_net":2490.0},{"date":"2026-09-07","retail_net":19614.0,"foreign_net":-18489.0,"institution_net":-1125.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":110.0,"foreign_net":-3003.0,"institution_net":2893.0},"d3":{"retail_net":-577.0,"foreign_net":-3346.0,"institution_net":3923.0},"d7":{"retail_net":-55767.0,"foreign_net":38776.0,"institution_net":16991.0},"d14":{"retail_net":-114973.0,"foreign_net":103988.0,"institution_net":10985.0},"d30":{"retail_net":320980.0,"foreign_net":-281160.0,"institution_net":-39820.0}},"analysis":"최근 5일 외국인 순매수 1.55만, 기관 순매수 5010.00. 30일 누적: 외국인 -28.12만, 기관 -3.98만.","foreign_flow":15492.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5010.0},"insider_trades":[],"price_analysis":{"current":2150.0,"low_30d":2140.0,"support":2172.0,"high_30d":2460.0,"change_1d":-2.9,"change_7d":-5.0,"change_30d":-10.3,"resistance":2428.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.54,"per":null,"quarter":"2024-Q2"},{"pbr":0.52,"per":17.46,"quarter":"2024-Q3"},{"pbr":0.58,"per":4.97,"quarter":"2024-Q4"},{"pbr":0.66,"per":4.83,"quarter":"2025-Q1"},{"pbr":0.68,"per":8.94,"quarter":"2025-Q2"},{"pbr":0.59,"per":11.68,"quarter":"2025-Q3"},{"pbr":0.56,"per":157.71,"quarter":"2025-Q4"},{"pbr":0.48,"per":null,"quarter":"2026-Q1"},{"pbr":0.39,"per":6.32,"quarter":"2026-Q2"},{"pbr":0.21,"per":5.44,"quarter":"현재"}],"timeline":[{"close":3651.884,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3593.0559,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4210.9648,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4494.8501,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4423.8789,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3714.1655,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3620.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3135.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.56,"pbr_5y_low":0.39,"per_5y_avg":30.27,"per_5y_low":4.83,"current_pbr":0.21,"current_per":5.44,"pbr_5y_high":0.68,"per_5y_high":157.71,"pbr_5y_median":0.56,"per_5y_median":8.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":28.6,"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":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +12.3%"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 5.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.15,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.54,"per":null,"close":3651.884,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.52,"per":17.46,"close":3593.0559,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.58,"per":4.97,"close":4210.9648,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":4.83,"close":4494.8501,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":8.94,"close":4423.8789,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":11.68,"close":3714.1655,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":157.71,"close":3620.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":null,"close":3135.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.39,"per":6.32,"close":2500.0,"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":"5.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":179.0,"pbr":null,"per":null,"roa":0.004850084861868116,"roe":0.01463462387599609,"revenue":458189180476.0,"market_cap":null,"net_income":8127876613.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15153341142379245,"total_assets":1675821525702.0,"total_equity":555386778770.0,"profit_margin":0.017739128201491303,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21685893608.0,"operating_margin":0.04732956283575079},{"eps":7.11,"pbr":0.49,"per":9.67,"roa":0.00022957431852861177,"roe":0.0006982531233649641,"revenue":408174796650.0,"market_cap":187300000000.0,"net_income":393209759.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13273847109540785,"total_assets":1712777637848.0,"total_equity":563133548340.0,"profit_margin":0.0009633366935616258,"dividend_yield":6.09,"fiscal_quarter":"Q1","operating_income":8533841796.0,"operating_margin":0.020907321730884727},{"eps":227.25,"pbr":null,"per":null,"roa":0.007891514261623447,"roe":0.022491751726984876,"revenue":447005672158.0,"market_cap":null,"net_income":12571509588.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17303601580397912,"total_assets":1593041483703.0,"total_equity":558938660741.0,"profit_margin":0.028123825649255824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24311996084.0,"operating_margin":0.054388562826573277},{"eps":-18.04801087982114,"pbr":null,"per":null,"roa":-0.0003171710065814516,"roe":-0.0009562532503351015,"revenue":405054702550.0,"market_cap":null,"net_income":-519367304.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13754703222615383,"total_assets":1637499308647.0,"total_equity":543127360684.0,"profit_margin":-0.0012822152186614578,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9075444112.0,"operating_margin":0.02240547771662946},{"eps":-288.7681740771382,"pbr":null,"per":null,"roa":-0.004942227504052937,"roe":-0.014218649742195702,"revenue":443450881100.0,"market_cap":null,"net_income":-8027434057.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1571112753709669,"total_assets":1624254255883.0,"total_equity":564570771666.0,"profit_margin":-0.018102194401074558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19459641046.0,"operating_margin":0.04388229198627248},{"eps":102.52,"pbr":null,"per":null,"roa":0.0032066952696679636,"roe":0.009612433797199563,"revenue":485530052115.0,"market_cap":null,"net_income":5671651176.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14986663382221568,"total_assets":1768690411480.0,"total_equity":590032794572.0,"profit_margin":0.011681359683698104,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23732723302.0,"operating_margin":0.04888002956484102},{"eps":522.27,"pbr":null,"per":null,"roa":0.01576181985787857,"roe":0.046282202860016934,"revenue":543491358987.0,"market_cap":null,"net_income":28891957574.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1766640447898945,"total_assets":1833034372586.0,"total_equity":624256318598.0,"profit_margin":0.05315992075357187,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51616791659.0,"operating_margin":0.09497260776180003},{"eps":158.88,"pbr":null,"per":null,"roa":0.005021105807119538,"roe":0.014702067853368897,"revenue":450229642200.0,"market_cap":null,"net_income":8789315460.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16075957243581063,"total_assets":1750474058431.0,"total_equity":597828519611.0,"profit_margin":0.01952184982102007,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25206836139.0,"operating_margin":0.05598662055174652},{"eps":146.9,"pbr":null,"per":null,"roa":0.0047847906712617655,"roe":0.014000149330262309,"revenue":461100661588.0,"market_cap":null,"net_income":8126251416.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17152915282665548,"total_assets":1698350455498.0,"total_equity":580440338478.0,"profit_margin":0.017623595221081947,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29358585290.0,"operating_margin":0.06367066399100575},{"eps":19.91,"pbr":null,"per":null,"roa":0.0006484575479623567,"roe":0.0018121958853066866,"revenue":412912181750.0,"market_cap":null,"net_income":1101562258.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1450694693823961,"total_assets":1698742286926.0,"total_equity":607860478512.0,"profit_margin":0.00266778822879812,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12042941401.0,"operating_margin":0.02916586609278451},{"eps":-119.85,"pbr":null,"per":null,"roa":-0.004010434153012924,"roe":-0.010804805533096413,"revenue":387053288217.0,"market_cap":null,"net_income":-6630358744.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18358866657699408,"total_assets":1653277049573.0,"total_equity":613649058624.0,"profit_margin":-0.017130351157959196,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14795592918.0,"operating_margin":0.038226242660687346},{"eps":-361.62,"pbr":null,"per":null,"roa":-0.011590645370348755,"roe":-0.031175076090095077,"revenue":328805126118.0,"market_cap":null,"net_income":-20004866387.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14872430327454972,"total_assets":1725949310655.0,"total_equity":641694228081.0,"profit_margin":-0.0608411025192495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1217254024.0,"operating_margin":-0.003702053062162899}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":205.84,"per":17.46,"date":"2024-09","close":3593.06,"source":"reported"},{"eps":205.84,"per":18.73,"date":"2024-10","close":3855.52,"source":"reported"},{"eps":205.84,"per":18.29,"date":"2024-11","close":3765.02,"source":"reported"},{"eps":847.96,"per":4.97,"date":"2024-12","close":4210.96,"source":"reported"},{"eps":847.96,"per":5.35,"date":"2025-01","close":4537.43,"source":"reported"},{"eps":847.96,"per":5.71,"date":"2025-02","close":4844.98,"source":"reported"},{"eps":930.57,"per":4.83,"date":"2025-03","close":4494.85,"source":"reported"},{"eps":930.57,"per":4.76,"date":"2025-04","close":4433.34,"source":"reported"},{"eps":930.57,"per":4.9,"date":"2025-05","close":4556.36,"source":"reported"},{"eps":494.9018,"per":8.94,"date":"2025-06","close":4423.88,"source":"reported"},{"eps":494.9018,"per":8.58,"date":"2025-07","close":4244.09,"source":"reported"},{"eps":494.9018,"per":8.16,"date":"2025-08","close":4040.63,"source":"reported"},{"eps":317.9738,"per":11.68,"date":"2025-09","close":3714.17,"source":"reported"},{"eps":317.9738,"per":11.87,"date":"2025-10","close":3775.67,"source":"reported"},{"eps":317.9738,"per":11.49,"date":"2025-11","close":3652.66,"source":"reported"},{"eps":22.9538,"per":157.71,"date":"2025-12","close":3620.0,"source":"reported"},{"eps":22.9538,"per":145.07,"date":"2026-01","close":3330.0,"source":"reported"},{"eps":22.9538,"per":152.92,"date":"2026-02","close":3510.0,"source":"reported"},{"eps":395.312,"per":6.32,"date":"2026-06","close":2500.0,"source":"reported"},{"eps":395.312,"per":6.16,"date":"2026-07","close":2435.0,"source":"reported"},{"eps":395.312,"per":6.39,"date":"2026-08","close":2525.0,"source":"reported"},{"eps":395.312,"per":5.59,"date":"2026-09","close":2210.0,"source":"reported"},{"eps":395.312,"per":5.48,"date":"2026-10","close":2165.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.45,"std":48.42,"count":23,"current":5.48,"lower_1sd":0.0,"upper_1sd":75.87},"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":"화승인더","phase":"above-fold","symbol_resolved":true}