{"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":"2026-10-23T09:44:51.464611+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.7,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":2.7,"direction":"higher_better","percentile":54}],"summary":"매출 +32.7%","percentile":65},"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":62.6,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":62}],"summary":"RSI 63","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":43.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.44,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.21,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.6,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.4x, 순차입금비율 1.2x","percentile":36}},"signals":[],"summary":"서부T&D(006730)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 7585.14억. 현재가 11,800원, 전일 대비 -0.7%, 30일 +6.9%. PER 8.4배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8.07만, 기관 순매수 31.83만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.72%","value_pct":0.72},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.72},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":319.0528894167164,"grade":"A","trend":"상승","atr_14":712.1428571428571,"rsi_14":62.57796257796257,"sma_20":11597.0,"sma_60":11010.5,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.6로 강세 구간입니다. MACD(319.05)가 시그널선(296.67)을 상회합니다(골든크로스). 현재가가 SMA20(11597)과 SMA60(11010) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10332~12862 (현재 위치 58%).","bb_lower":10331.881823701833,"bb_upper":12862.118176298167,"macd_signal":296.6655556634424},"change_pct":-1.09,"chart_data":[{"date":"2024-10-23","open":5981,"high":6010,"low":5854,"close":5962,"volume":61493,"rsi_14":44.44,"sma_20":6126.0,"sma_60":6156.17,"sma_120":6670.92},{"date":"2024-10-24","open":6020,"high":6020,"low":5854,"close":5913,"volume":45990,"rsi_14":41.67,"sma_20":6133.0,"sma_60":6147.67,"sma_120":6661.75},{"date":"2024-10-25","open":5962,"high":5971,"low":5816,"close":5913,"volume":64144,"rsi_14":42.55,"sma_20":6135.5,"sma_60":6139.0,"sma_120":6651.83},{"date":"2024-10-28","open":5913,"high":5952,"low":5874,"close":5942,"volume":60625,"rsi_14":42.55,"sma_20":6137.0,"sma_60":6132.33,"sma_120":6641.08},{"date":"2024-10-29","open":5884,"high":5962,"low":5845,"close":5962,"volume":63808,"rsi_14":45.83,"sma_20":6137.5,"sma_60":6125.17,"sma_120":6630.08},{"date":"2024-10-30","open":5962,"high":5962,"low":5893,"close":5923,"volume":32922,"rsi_14":44.9,"sma_20":6136.0,"sma_60":6114.83,"sma_120":6617.42},{"date":"2024-10-31","open":5864,"high":6020,"low":5806,"close":6020,"volume":77611,"rsi_14":55.17,"sma_20":6136.5,"sma_60":6108.0,"sma_120":6604.08},{"date":"2024-11-01","open":6010,"high":6010,"low":5903,"close":5971,"volume":82001,"rsi_14":46.55,"sma_20":6135.5,"sma_60":6099.0,"sma_120":6591.25},{"date":"2024-11-04","open":5971,"high":6127,"low":5962,"close":6098,"volume":106787,"rsi_14":53.03,"sma_20":6141.5,"sma_60":6093.0,"sma_120":6579.0},{"date":"2024-11-05","open":6040,"high":6098,"low":5962,"close":6001,"volume":64363,"rsi_14":43.84,"sma_20":6141.0,"sma_60":6088.33,"sma_120":6565.67},{"date":"2024-11-06","open":6001,"high":6030,"low":5932,"close":5971,"volume":74667,"rsi_14":42.67,"sma_20":6139.5,"sma_60":6093.67,"sma_120":6552.42},{"date":"2024-11-07","open":5971,"high":5991,"low":5923,"close":5962,"volume":160021,"rsi_14":53.33,"sma_20":6139.0,"sma_60":6094.83,"sma_120":6538.83},{"date":"2024-11-08","open":6010,"high":6049,"low":5923,"close":5923,"volume":63112,"rsi_14":50.0,"sma_20":6137.0,"sma_60":6096.0,"sma_120":6523.83},{"date":"2024-11-11","open":5893,"high":5932,"low":5767,"close":5796,"volume":97876,"rsi_14":41.56,"sma_20":6126.0,"sma_60":6093.67,"sma_120":6508.83},{"date":"2024-11-12","open":5747,"high":5777,"low":5621,"close":5669,"volume":157084,"rsi_14":32.56,"sma_20":6106.0,"sma_60":6088.5,"sma_120":6493.17},{"date":"2024-11-13","open":5504,"high":5708,"low":5504,"close":5552,"volume":135050,"rsi_14":30.11,"sma_20":6078.5,"sma_60":6081.17,"sma_120":6474.25},{"date":"2024-11-14","open":5552,"high":6088,"low":5338,"close":5338,"volume":1219601,"rsi_14":24.35,"sma_20":6040.5,"sma_60":6070.5,"sma_120":6452.83},{"date":"2024-11-15","open":5319,"high":5572,"low":5319,"close":5523,"volume":166840,"rsi_14":33.59,"sma_20":6020.0,"sma_60":6059.67,"sma_120":6434.08},{"date":"2024-11-18","open":5475,"high":5660,"low":5475,"close":5611,"volume":105000,"rsi_14":36.96,"sma_20":6004.0,"sma_60":6051.67,"sma_120":6416.75},{"date":"2024-11-19","open":5591,"high":5630,"low":5543,"close":5552,"volume":44436,"rsi_14":36.43,"sma_20":5985.0,"sma_60":6043.33,"sma_120":6401.67},{"date":"2024-11-20","open":5689,"high":5689,"low":5475,"close":5504,"volume":69250,"rsi_14":30.37,"sma_20":5961.5,"sma_60":6033.0,"sma_120":6386.92},{"date":"2024-11-21","open":5552,"high":5660,"low":5494,"close":5660,"volume":63060,"rsi_14":39.04,"sma_20":5948.5,"sma_60":6025.33,"sma_120":6374.0},{"date":"2024-11-22","open":5689,"high":5718,"low":5630,"close":5699,"volume":41390,"rsi_14":35.04,"sma_20":5937.5,"sma_60":6020.33,"sma_120":6362.08},{"date":"2024-11-25","open":5650,"high":5835,"low":5650,"close":5825,"volume":65588,"rsi_14":43.57,"sma_20":5931.5,"sma_60":6017.17,"sma_120":6352.08},{"date":"2024-11-26","open":5806,"high":5864,"low":5767,"close":5845,"volume":32035,"rsi_14":45.32,"sma_20":5925.5,"sma_60":6014.83,"sma_120":6341.92},{"date":"2024-11-27","open":5884,"high":5884,"low":5777,"close":5845,"volume":50460,"rsi_14":45.65,"sma_20":5921.5,"sma_60":6010.83,"sma_120":6332.75},{"date":"2024-11-28","open":5884,"high":6010,"low":5786,"close":5903,"volume":187756,"rsi_14":49.29,"sma_20":5915.5,"sma_60":6008.83,"sma_120":6323.5},{"date":"2024-11-29","open":5932,"high":5932,"low":5650,"close":5757,"volume":158817,"rsi_14":48.59,"sma_20":5904.5,"sma_60":6005.17,"sma_120":6313.75},{"date":"2024-12-02","open":5845,"high":5845,"low":5660,"close":5718,"volume":66508,"rsi_14":51.88,"sma_20":5885.0,"sma_60":6001.0,"sma_120":6303.75},{"date":"2024-12-03","open":5718,"high":5738,"low":5640,"close":5650,"volume":74510,"rsi_14":53.91,"sma_20":5867.0,"sma_60":5997.17,"sma_120":6293.0},{"date":"2024-12-04","open":5562,"high":5601,"low":5436,"close":5465,"volume":115618,"rsi_14":55.2,"sma_20":5841.0,"sma_60":5989.83,"sma_120":6279.67},{"date":"2024-12-05","open":5416,"high":5562,"low":5328,"close":5387,"volume":109113,"rsi_14":43.86,"sma_20":5811.5,"sma_60":5984.0,"sma_120":6266.75},{"date":"2024-12-06","open":5455,"high":5533,"low":5260,"close":5533,"volume":177021,"rsi_14":46.67,"sma_20":5791.5,"sma_60":5978.67,"sma_120":6254.5},{"date":"2024-12-09","open":5504,"high":5514,"low":5212,"close":5212,"volume":146133,"rsi_14":38.1,"sma_20":5761.5,"sma_60":5971.33,"sma_120":6240.17},{"date":"2024-12-10","open":5319,"high":5523,"low":5309,"close":5455,"volume":90142,"rsi_14":48.5,"sma_20":5750.5,"sma_60":5965.5,"sma_120":6227.67},{"date":"2024-12-11","open":5416,"high":5523,"low":5406,"close":5455,"volume":54673,"rsi_14":43.05,"sma_20":5745.5,"sma_60":5961.33,"sma_120":6215.08},{"date":"2024-12-12","open":5455,"high":5504,"low":5397,"close":5426,"volume":160372,"rsi_14":40.67,"sma_20":5750.0,"sma_60":5958.17,"sma_120":6202.75},{"date":"2024-12-13","open":5475,"high":5494,"low":5416,"close":5475,"volume":96762,"rsi_14":37.32,"sma_20":5747.5,"sma_60":5954.33,"sma_120":6191.17},{"date":"2024-12-16","open":5465,"high":5475,"low":5416,"close":5426,"volume":51589,"rsi_14":35.17,"sma_20":5738.0,"sma_60":5948.5,"sma_120":6178.92},{"date":"2024-12-17","open":5416,"high":5445,"low":5299,"close":5299,"volume":85187,"rsi_14":32.28,"sma_20":5725.0,"sma_60":5940.83,"sma_120":6166.75},{"date":"2024-12-18","open":5406,"high":5406,"low":5212,"close":5289,"volume":147240,"rsi_14":29.41,"sma_20":5714.0,"sma_60":5933.83,"sma_120":6156.58},{"date":"2024-12-19","open":5270,"high":5289,"low":5153,"close":5173,"volume":108483,"rsi_14":30.0,"sma_20":5689.0,"sma_60":5923.5,"sma_120":6144.5},{"date":"2024-12-20","open":5124,"high":5163,"low":4929,"close":4929,"volume":214584,"rsi_14":26.32,"sma_20":5649.5,"sma_60":5907.5,"sma_120":6130.08},{"date":"2024-12-23","open":5192,"high":5377,"low":5134,"close":5377,"volume":248827,"rsi_14":43.33,"sma_20":5626.5,"sma_60":5898.33,"sma_120":6117.67},{"date":"2024-12-24","open":5377,"high":5699,"low":5299,"close":5358,"volume":347737,"rsi_14":47.15,"sma_20":5601.5,"sma_60":5888.17,"sma_120":6105.42},{"date":"2024-12-26","open":5377,"high":5406,"low":5309,"close":5377,"volume":49665,"rsi_14":49.73,"sma_20":5577.5,"sma_60":5878.33,"sma_120":6092.92},{"date":"2024-12-27","open":5457,"high":5457,"low":5218,"close":5387,"volume":103851,"rsi_14":43.09,"sma_20":5546.0,"sma_60":5866.0,"sma_120":6080.92},{"date":"2024-12-30","open":5437,"high":5476,"low":5318,"close":5377,"volume":69452,"rsi_14":52.35,"sma_20":5521.5,"sma_60":5853.83,"sma_120":6069.08},{"date":"2025-01-02","open":5318,"high":5486,"low":5318,"close":5457,"volume":49252,"rsi_14":46.21,"sma_20":5503.0,"sma_60":5843.17,"sma_120":6058.5},{"date":"2025-01-03","open":5407,"high":5526,"low":5407,"close":5476,"volume":55706,"rsi_14":47.01,"sma_20":5489.0,"sma_60":5832.33,"sma_120":6047.83},{"date":"2025-01-06","open":5466,"high":5536,"low":5466,"close":5496,"volume":55377,"rsi_14":48.87,"sma_20":5485.5,"sma_60":5822.0,"sma_120":6037.33},{"date":"2025-01-07","open":5526,"high":5546,"low":5457,"close":5476,"volume":43806,"rsi_14":46.15,"sma_20":5485.0,"sma_60":5811.83,"sma_120":6027.17},{"date":"2025-01-08","open":5466,"high":5476,"low":5357,"close":5476,"volume":118249,"rsi_14":48.0,"sma_20":5477.0,"sma_60":5801.83,"sma_120":6016.0},{"date":"2025-01-09","open":5437,"high":5506,"low":5407,"close":5447,"volume":43439,"rsi_14":52.17,"sma_20":5484.0,"sma_60":5790.5,"sma_120":6005.67},{"date":"2025-01-10","open":5397,"high":5516,"low":5397,"close":5506,"volume":74035,"rsi_14":55.0,"sma_20":5481.5,"sma_60":5779.33,"sma_120":5995.42},{"date":"2025-01-13","open":5437,"high":5496,"low":5367,"close":5377,"volume":47555,"rsi_14":54.55,"sma_20":5472.5,"sma_60":5765.5,"sma_120":5984.0},{"date":"2025-01-14","open":5427,"high":5496,"low":5357,"close":5447,"volume":62125,"rsi_14":70.87,"sma_20":5468.5,"sma_60":5753.0,"sma_120":5973.83},{"date":"2025-01-15","open":5447,"high":5526,"low":5407,"close":5437,"volume":43183,"rsi_14":46.55,"sma_20":5461.5,"sma_60":5743.0,"sma_120":5963.17},{"date":"2025-01-16","open":5437,"high":5546,"low":5437,"close":5476,"volume":37511,"rsi_14":51.67,"sma_20":5459.0,"sma_60":5733.67,"sma_120":5953.67},{"date":"2025-01-17","open":5427,"high":5526,"low":5427,"close":5526,"volume":62874,"rsi_14":53.97,"sma_20":5465.5,"sma_60":5725.17,"sma_120":5944.42},{"date":"2025-01-20","open":5496,"high":5566,"low":5476,"close":5506,"volume":71716,"rsi_14":60.71,"sma_20":5471.5,"sma_60":5715.67,"sma_120":5935.92},{"date":"2025-01-21","open":5546,"high":5556,"low":5466,"close":5506,"volume":49272,"rsi_14":61.82,"sma_20":5483.5,"sma_60":5707.0,"sma_120":5927.33},{"date":"2025-01-22","open":5496,"high":5615,"low":5496,"close":5605,"volume":109972,"rsi_14":63.16,"sma_20":5513.0,"sma_60":5700.0,"sma_120":5919.5},{"date":"2025-01-23","open":5605,"high":5625,"low":5447,"close":5546,"volume":91470,"rsi_14":55.74,"sma_20":5516.5,"sma_60":5691.5,"sma_120":5911.92},{"date":"2025-01-24","open":5566,"high":5566,"low":5466,"close":5466,"volume":56029,"rsi_14":47.76,"sma_20":5517.0,"sma_60":5681.33,"sma_120":5903.25},{"date":"2025-01-31","open":5546,"high":5546,"low":5437,"close":5486,"volume":51304,"rsi_14":50.75,"sma_20":5517.5,"sma_60":5672.17,"sma_120":5893.5},{"date":"2025-02-03","open":5486,"high":5486,"low":5308,"close":5427,"volume":97345,"rsi_14":46.58,"sma_20":5519.5,"sma_60":5660.33,"sma_120":5884.17},{"date":"2025-02-04","open":5556,"high":5556,"low":5427,"close":5427,"volume":47027,"rsi_14":48.57,"sma_20":5522.0,"sma_60":5649.33,"sma_120":5874.17},{"date":"2025-02-05","open":5457,"high":5516,"low":5377,"close":5437,"volume":89749,"rsi_14":44.62,"sma_20":5521.0,"sma_60":5636.33,"sma_120":5864.67},{"date":"2025-02-06","open":5427,"high":5486,"low":5417,"close":5447,"volume":22524,"rsi_14":56.6,"sma_20":5519.5,"sma_60":5625.17,"sma_120":5856.75},{"date":"2025-02-07","open":5427,"high":5476,"low":5407,"close":5437,"volume":34956,"rsi_14":48.94,"sma_20":5516.5,"sma_60":5614.33,"sma_120":5854.0},{"date":"2025-02-10","open":5407,"high":5466,"low":5357,"close":5417,"volume":66958,"rsi_14":47.92,"sma_20":5513.5,"sma_60":5603.33,"sma_120":5849.08},{"date":"2025-02-11","open":5466,"high":5466,"low":5387,"close":5417,"volume":47083,"rsi_14":43.18,"sma_20":5510.5,"sma_60":5593.0,"sma_120":5844.5},{"date":"2025-02-12","open":5417,"high":5496,"low":5377,"close":5476,"volume":83063,"rsi_14":44.44,"sma_20":5512.0,"sma_60":5585.83,"sma_120":5839.75},{"date":"2025-02-13","open":5466,"high":5506,"low":5437,"close":5486,"volume":48383,"rsi_14":47.73,"sma_20":5511.0,"sma_60":5581.0,"sma_120":5834.75},{"date":"2025-02-14","open":5476,"high":5585,"low":5466,"close":5556,"volume":54668,"rsi_14":54.9,"sma_20":5520.0,"sma_60":5579.33,"sma_120":5830.25},{"date":"2025-02-17","open":5595,"high":5595,"low":5496,"close":5526,"volume":79790,"rsi_14":40.91,"sma_20":5524.0,"sma_60":5580.83,"sma_120":5825.67},{"date":"2025-02-18","open":5576,"high":5576,"low":5486,"close":5516,"volume":55665,"rsi_14":46.15,"sma_20":5528.0,"sma_60":5579.0,"sma_120":5819.33},{"date":"2025-02-19","open":5526,"high":5546,"low":5496,"close":5496,"volume":110244,"rsi_14":54.55,"sma_20":5529.0,"sma_60":5575.33,"sma_120":5813.5},{"date":"2025-02-20","open":5506,"high":5695,"low":5506,"close":5645,"volume":174673,"rsi_14":67.39,"sma_20":5535.0,"sma_60":5575.17,"sma_120":5809.25},{"date":"2025-02-21","open":5685,"high":5685,"low":5576,"close":5635,"volume":93777,"rsi_14":75.61,"sma_20":5541.5,"sma_60":5575.67,"sma_120":5804.33},{"date":"2025-02-24","open":5635,"high":5695,"low":5576,"close":5665,"volume":57615,"rsi_14":77.27,"sma_20":5549.5,"sma_60":5574.0,"sma_120":5799.67},{"date":"2025-02-25","open":5635,"high":5685,"low":5615,"close":5645,"volume":38737,"rsi_14":73.33,"sma_20":5551.5,"sma_60":5571.33,"sma_120":5795.83},{"date":"2025-02-26","open":5625,"high":5754,"low":5625,"close":5724,"volume":75982,"rsi_14":76.92,"sma_20":5560.5,"sma_60":5567.83,"sma_120":5792.5},{"date":"2025-02-27","open":5714,"high":5744,"low":5665,"close":5714,"volume":36517,"rsi_14":76.92,"sma_20":5573.0,"sma_60":5563.83,"sma_120":5789.33},{"date":"2025-02-28","open":5665,"high":5705,"low":5506,"close":5546,"volume":119170,"rsi_14":59.7,"sma_20":5576.0,"sma_60":5557.0,"sma_120":5783.92},{"date":"2025-03-04","open":5516,"high":5605,"low":5457,"close":5566,"volume":72510,"rsi_14":60.87,"sma_20":5583.0,"sma_60":5549.5,"sma_120":5779.17},{"date":"2025-03-05","open":5595,"high":5625,"low":5526,"close":5595,"volume":37733,"rsi_14":59.09,"sma_20":5591.5,"sma_60":5545.0,"sma_120":5775.08},{"date":"2025-03-06","open":5615,"high":5615,"low":5516,"close":5585,"volume":58031,"rsi_14":57.58,"sma_20":5599.0,"sma_60":5541.0,"sma_120":5771.0},{"date":"2025-03-07","open":5566,"high":5635,"low":5526,"close":5576,"volume":65510,"rsi_14":51.67,"sma_20":5605.5,"sma_60":5538.0,"sma_120":5767.58},{"date":"2025-03-10","open":5536,"high":5576,"low":5447,"close":5457,"volume":127475},{"date":"2025-03-11","open":5407,"high":5417,"low":5318,"close":5407,"volume":116971},{"date":"2025-03-12","open":5397,"high":5556,"low":5397,"close":5457,"volume":88382},{"date":"2025-03-13","open":5476,"high":5486,"low":5298,"close":5298,"volume":183194},{"date":"2025-03-14","open":5318,"high":5506,"low":5318,"close":5387,"volume":134019},{"date":"2025-03-17","open":5407,"high":5476,"low":5347,"close":5427,"volume":126662},{"date":"2025-03-18","open":5447,"high":5546,"low":5447,"close":5516,"volume":81880},{"date":"2025-03-19","open":5516,"high":5655,"low":5516,"close":5645,"volume":122838},{"date":"2025-03-20","open":5685,"high":5804,"low":5655,"close":5754,"volume":206683},{"date":"2025-03-21","open":5784,"high":5913,"low":5754,"close":5814,"volume":304263},{"date":"2025-03-24","open":5774,"high":5883,"low":5734,"close":5794,"volume":119150},{"date":"2025-03-25","open":5734,"high":5824,"low":5566,"close":5625,"volume":129705},{"date":"2025-03-26","open":5705,"high":5714,"low":5556,"close":5695,"volume":105106},{"date":"2025-03-27","open":5714,"high":5714,"low":5576,"close":5576,"volume":35915},{"date":"2025-03-28","open":5486,"high":5576,"low":5476,"close":5536,"volume":56827},{"date":"2025-03-31","open":5447,"high":5536,"low":5367,"close":5457,"volume":97538},{"date":"2025-04-01","open":5466,"high":5595,"low":5427,"close":5556,"volume":100003},{"date":"2025-04-02","open":5536,"high":5566,"low":5417,"close":5476,"volume":55552},{"date":"2025-04-03","open":5387,"high":5417,"low":5278,"close":5318,"volume":106460},{"date":"2025-04-04","open":5357,"high":5496,"low":5278,"close":5457,"volume":84344},{"date":"2025-04-07","open":5278,"high":5377,"low":5159,"close":5238,"volume":118727},{"date":"2025-04-08","open":5238,"high":5447,"low":5238,"close":5397,"volume":106396},{"date":"2025-04-09","open":5457,"high":5457,"low":5208,"close":5298,"volume":78160},{"date":"2025-04-10","open":5328,"high":5536,"low":5328,"close":5536,"volume":132295},{"date":"2025-04-11","open":5466,"high":5486,"low":5377,"close":5437,"volume":50794},{"date":"2025-04-14","open":5417,"high":5556,"low":5407,"close":5466,"volume":66659},{"date":"2025-04-15","open":5437,"high":5556,"low":5427,"close":5506,"volume":36739},{"date":"2025-04-16","open":5457,"high":5536,"low":5407,"close":5457,"volume":71390},{"date":"2025-04-17","open":5457,"high":5645,"low":5367,"close":5605,"volume":128687},{"date":"2025-04-18","open":5526,"high":5655,"low":5526,"close":5655,"volume":54475},{"date":"2025-04-21","open":5685,"high":5724,"low":5645,"close":5705,"volume":59303},{"date":"2025-04-22","open":5705,"high":5764,"low":5635,"close":5705,"volume":93575},{"date":"2025-04-23","open":5754,"high":5754,"low":5665,"close":5705,"volume":46478},{"date":"2025-04-24","open":5675,"high":5714,"low":5595,"close":5645,"volume":57601},{"date":"2025-04-25","open":5645,"high":5705,"low":5625,"close":5675,"volume":69816},{"date":"2025-04-28","open":5714,"high":5724,"low":5635,"close":5705,"volume":77308},{"date":"2025-04-29","open":5685,"high":5804,"low":5685,"close":5764,"volume":65072},{"date":"2025-04-30","open":5744,"high":5824,"low":5655,"close":5724,"volume":92095},{"date":"2025-05-02","open":5675,"high":5784,"low":5675,"close":5744,"volume":57099},{"date":"2025-05-07","open":5794,"high":5903,"low":5774,"close":5893,"volume":102455},{"date":"2025-05-08","open":5893,"high":5923,"low":5834,"close":5893,"volume":67792},{"date":"2025-05-09","open":5873,"high":5873,"low":5734,"close":5784,"volume":127042},{"date":"2025-05-12","open":5843,"high":5992,"low":5834,"close":5992,"volume":121492},{"date":"2025-05-13","open":6002,"high":6042,"low":5972,"close":5982,"volume":50838},{"date":"2025-05-14","open":6032,"high":6131,"low":5972,"close":6091,"volume":92252},{"date":"2025-05-15","open":6072,"high":6280,"low":6052,"close":6201,"volume":159424},{"date":"2025-05-16","open":6270,"high":6280,"low":6121,"close":6260,"volume":174362},{"date":"2025-05-19","open":6300,"high":6320,"low":6171,"close":6250,"volume":161916},{"date":"2025-05-20","open":6280,"high":6677,"low":6181,"close":6578,"volume":502090},{"date":"2025-05-21","open":6548,"high":6905,"low":6548,"close":6707,"volume":458411},{"date":"2025-05-22","open":6597,"high":6806,"low":6578,"close":6707,"volume":233736},{"date":"2025-05-23","open":6716,"high":6746,"low":6588,"close":6607,"volume":164957},{"date":"2025-05-26","open":6776,"high":7113,"low":6746,"close":6875,"volume":477248},{"date":"2025-05-27","open":7193,"high":7699,"low":7183,"close":7599,"volume":1664816},{"date":"2025-05-28","open":7550,"high":7689,"low":7441,"close":7490,"volume":371257},{"date":"2025-05-29","open":7441,"high":7699,"low":7441,"close":7639,"volume":393495},{"date":"2025-05-30","open":7669,"high":8076,"low":7619,"close":7758,"volume":784754},{"date":"2025-06-02","open":7907,"high":8264,"low":7887,"close":8155,"volume":856071},{"date":"2025-06-04","open":8254,"high":8482,"low":8234,"close":8284,"volume":690814},{"date":"2025-06-05","open":8284,"high":8314,"low":7986,"close":8066,"volume":565942},{"date":"2025-06-09","open":8185,"high":8413,"low":8125,"close":8195,"volume":537298},{"date":"2025-06-10","open":8254,"high":8324,"low":7967,"close":8264,"volume":439264},{"date":"2025-06-11","open":8294,"high":8294,"low":8066,"close":8125,"volume":414586},{"date":"2025-06-12","open":8115,"high":8383,"low":8046,"close":8056,"volume":466911},{"date":"2025-06-13","open":8046,"high":8086,"low":7669,"close":7857,"volume":828118},{"date":"2025-06-16","open":8175,"high":8750,"low":7768,"close":8681,"volume":1358900},{"date":"2025-06-17","open":8711,"high":8740,"low":8234,"close":8433,"volume":622478},{"date":"2025-06-18","open":8433,"high":8681,"low":8373,"close":8582,"volume":487545},{"date":"2025-06-19","open":8661,"high":8840,"low":8512,"close":8721,"volume":537081},{"date":"2025-06-20","open":8730,"high":9048,"low":8542,"close":8859,"volume":764340},{"date":"2025-06-23","open":8800,"high":9246,"low":8740,"close":9197,"volume":689533},{"date":"2025-06-24","open":9316,"high":9316,"low":8909,"close":9058,"volume":516468},{"date":"2025-06-25","open":9028,"high":9117,"low":8859,"close":8998,"volume":379293},{"date":"2025-06-26","open":8929,"high":9048,"low":8681,"close":8820,"volume":524642},{"date":"2025-06-27","open":8810,"high":8919,"low":8562,"close":8711,"volume":411387},{"date":"2025-06-30","open":8859,"high":8998,"low":8711,"close":8750,"volume":253189},{"date":"2025-07-01","open":8969,"high":9504,"low":8919,"close":9226,"volume":923988},{"date":"2025-07-02","open":9256,"high":9286,"low":8959,"close":9107,"volume":377548},{"date":"2025-07-03","open":9465,"high":9772,"low":9336,"close":9455,"volume":963213},{"date":"2025-07-04","open":9385,"high":9574,"low":9008,"close":9028,"volume":422205},{"date":"2025-07-07","open":9028,"high":9971,"low":8780,"close":9842,"volume":2167703},{"date":"2025-07-08","open":9861,"high":9961,"low":9723,"close":9961,"volume":531573},{"date":"2025-07-09","open":9871,"high":10080,"low":9713,"close":9881,"volume":522179},{"date":"2025-07-10","open":9762,"high":10090,"low":9752,"close":9832,"volume":695365},{"date":"2025-07-11","open":9852,"high":9990,"low":9693,"close":9861,"volume":585556},{"date":"2025-07-14","open":9901,"high":10080,"low":9653,"close":9901,"volume":388728},{"date":"2025-07-15","open":9832,"high":9911,"low":9603,"close":9673,"volume":487414},{"date":"2025-07-16","open":9673,"high":9852,"low":9475,"close":9524,"volume":368122},{"date":"2025-07-17","open":9574,"high":9802,"low":9534,"close":9792,"volume":344982},{"date":"2025-07-18","open":9792,"high":10129,"low":9693,"close":9980,"volume":635372},{"date":"2025-07-21","open":9822,"high":9961,"low":9703,"close":9792,"volume":493150},{"date":"2025-07-22","open":9980,"high":10447,"low":9961,"close":10159,"volume":1407150},{"date":"2025-07-23","open":10119,"high":10119,"low":9574,"close":9911,"volume":921903},{"date":"2025-07-24","open":9921,"high":9941,"low":9574,"close":9703,"volume":459511},{"date":"2025-07-25","open":9693,"high":9762,"low":9028,"close":9088,"volume":939022},{"date":"2025-07-28","open":8879,"high":9008,"low":8532,"close":8611,"volume":1507194},{"date":"2025-07-29","open":8631,"high":8701,"low":8413,"close":8572,"volume":670938},{"date":"2025-07-30","open":8532,"high":8671,"low":8502,"close":8562,"volume":291446},{"date":"2025-07-31","open":8572,"high":8919,"low":8522,"close":8681,"volume":708486},{"date":"2025-08-01","open":8582,"high":8621,"low":8155,"close":8284,"volume":617334},{"date":"2025-08-04","open":8284,"high":8611,"low":8215,"close":8492,"volume":321746},{"date":"2025-08-05","open":8711,"high":8750,"low":8562,"close":8730,"volume":309943},{"date":"2025-08-06","open":9127,"high":9663,"low":8820,"close":9435,"volume":1647613},{"date":"2025-08-07","open":9445,"high":9603,"low":9256,"close":9445,"volume":479228},{"date":"2025-08-08","open":9494,"high":9861,"low":9445,"close":9613,"volume":677664},{"date":"2025-08-11","open":9752,"high":9822,"low":9594,"close":9673,"volume":467252},{"date":"2025-08-12","open":9683,"high":10169,"low":9643,"close":9832,"volume":801450},{"date":"2025-08-13","open":9911,"high":9980,"low":9504,"close":9594,"volume":675105},{"date":"2025-08-14","open":9603,"high":9703,"low":9405,"close":9475,"volume":278326},{"date":"2025-08-18","open":9385,"high":10248,"low":9375,"close":10080,"volume":1103128},{"date":"2025-08-19","open":9961,"high":9980,"low":9405,"close":9425,"volume":766281},{"date":"2025-08-20","open":9256,"high":9355,"low":8978,"close":9286,"volume":559015},{"date":"2025-08-21","open":9306,"high":9633,"low":9177,"close":9256,"volume":389044},{"date":"2025-08-22","open":9266,"high":9445,"low":8959,"close":9028,"volume":737159},{"date":"2025-08-25","open":9038,"high":9187,"low":8978,"close":9088,"volume":248132},{"date":"2025-08-26","open":9316,"high":9822,"low":9226,"close":9713,"volume":1075178},{"date":"2025-08-27","open":9673,"high":9742,"low":9514,"close":9544,"volume":352806},{"date":"2025-08-28","open":9584,"high":9603,"low":9306,"close":9425,"volume":322614},{"date":"2025-08-29","open":9405,"high":9524,"low":9068,"close":9316,"volume":447698},{"date":"2025-09-01","open":9286,"high":9425,"low":8978,"close":9088,"volume":311410},{"date":"2025-09-02","open":9088,"high":9127,"low":8830,"close":8969,"volume":298902},{"date":"2025-09-03","open":8969,"high":9524,"low":8929,"close":9475,"volume":569412},{"date":"2025-09-04","open":9494,"high":10566,"low":9455,"close":10566,"volume":2520341},{"date":"2025-09-05","open":10486,"high":10675,"low":10228,"close":10278,"volume":857098},{"date":"2025-09-08","open":10298,"high":10338,"low":10020,"close":10189,"volume":522571},{"date":"2025-09-09","open":10228,"high":10348,"low":10119,"close":10199,"volume":488312},{"date":"2025-09-10","open":10348,"high":10397,"low":10030,"close":10090,"volume":465492},{"date":"2025-09-11","open":10100,"high":10318,"low":10090,"close":10219,"volume":453889},{"date":"2025-09-12","open":10209,"high":10397,"low":10129,"close":10258,"volume":390751},{"date":"2025-09-15","open":10219,"high":10486,"low":10139,"close":10457,"volume":521141},{"date":"2025-09-16","open":10586,"high":10586,"low":10397,"close":10516,"volume":463026},{"date":"2025-09-17","open":10506,"high":10863,"low":10447,"close":10804,"volume":931181},{"date":"2025-09-18","open":10864,"high":11250,"low":10746,"close":11161,"volume":1343801},{"date":"2025-09-19","open":11320,"high":11370,"low":10850,"close":11290,"volume":733941},{"date":"2025-09-22","open":10943,"high":11062,"low":10685,"close":10734,"volume":561076},{"date":"2025-09-23","open":10734,"high":10933,"low":10477,"close":10923,"volume":671006},{"date":"2025-09-24","open":10804,"high":10883,"low":10462,"close":10546,"volume":475064},{"date":"2025-09-25","open":10437,"high":10615,"low":10219,"close":10437,"volume":402559},{"date":"2025-09-26","open":10427,"high":10427,"low":9951,"close":9951,"volume":517661},{"date":"2025-09-29","open":10119,"high":10457,"low":9822,"close":9891,"volume":673304},{"date":"2025-09-30","open":9901,"high":9911,"low":9633,"close":9742,"volume":352178},{"date":"2025-10-01","open":9921,"high":9980,"low":9445,"close":9544,"volume":724977},{"date":"2025-10-02","open":9633,"high":9633,"low":9336,"close":9435,"volume":430520},{"date":"2025-10-10","open":9435,"high":9514,"low":8909,"close":9098,"volume":765016},{"date":"2025-10-13","open":8879,"high":9197,"low":8869,"close":8949,"volume":435650},{"date":"2025-10-14","open":9008,"high":9028,"low":8383,"close":8582,"volume":1047499},{"date":"2025-10-15","open":8631,"high":8820,"low":8463,"close":8750,"volume":538992},{"date":"2025-10-16","open":8740,"high":8790,"low":8423,"close":8482,"volume":542776},{"date":"2025-10-17","open":8492,"high":8899,"low":8443,"close":8681,"volume":528063},{"date":"2025-10-20","open":8681,"high":9048,"low":8592,"close":9028,"volume":496359},{"date":"2025-10-21","open":9028,"high":9127,"low":8879,"close":8919,"volume":325658},{"date":"2025-10-22","open":8949,"high":8949,"low":8701,"close":8869,"volume":302424},{"date":"2025-10-23","open":9048,"high":9117,"low":8830,"close":8959,"volume":338095},{"date":"2025-10-24","open":8959,"high":9117,"low":8899,"close":9098,"volume":302940},{"date":"2025-10-27","open":9147,"high":9296,"low":9048,"close":9197,"volume":265888},{"date":"2025-10-28","open":9137,"high":9286,"low":9078,"close":9246,"volume":250556},{"date":"2025-10-29","open":9306,"high":9316,"low":9078,"close":9147,"volume":267340},{"date":"2025-10-30","open":9058,"high":9187,"low":8969,"close":9068,"volume":235791},{"date":"2025-10-31","open":9068,"high":9187,"low":8929,"close":9048,"volume":148731},{"date":"2025-11-03","open":9098,"high":9603,"low":9088,"close":9494,"volume":688121,"rsi_14":71.1,"sma_20":9138.5,"sma_60":9672.5,"sma_120":9041.58},{"date":"2025-11-04","open":9395,"high":9921,"low":9326,"close":9762,"volume":858925,"rsi_14":72.37,"sma_20":9139.5,"sma_60":9693.83,"sma_120":9074.08},{"date":"2025-11-05","open":9713,"high":9713,"low":9117,"close":9375,"volume":450014,"rsi_14":68.75,"sma_20":9131.0,"sma_60":9704.67,"sma_120":9104.25},{"date":"2025-11-06","open":9435,"high":9613,"low":9058,"close":9197,"volume":270350,"rsi_14":60.92,"sma_20":9119.5,"sma_60":9700.67,"sma_120":9131.17},{"date":"2025-11-07","open":9177,"high":9177,"low":8889,"close":9088,"volume":359416,"rsi_14":51.4,"sma_20":9119.0,"sma_60":9694.67,"sma_120":9157.25},{"date":"2025-11-10","open":9266,"high":9415,"low":9127,"close":9355,"volume":186582,"rsi_14":59.57,"sma_20":9139.5,"sma_60":9690.33,"sma_120":9184.67},{"date":"2025-11-11","open":9355,"high":9365,"low":8750,"close":8859,"volume":679764,"rsi_14":49.82,"sma_20":9153.5,"sma_60":9676.67,"sma_120":9207.0},{"date":"2025-11-12","open":8929,"high":9048,"low":8859,"close":8998,"volume":155560,"rsi_14":50.71,"sma_20":9166.0,"sma_60":9662.67,"sma_120":9230.0},{"date":"2025-11-13","open":8969,"high":9167,"low":8830,"close":8879,"volume":331316,"rsi_14":46.04,"sma_20":9186.0,"sma_60":9650.67,"sma_120":9252.08},{"date":"2025-11-14","open":8909,"high":8998,"low":8631,"close":8641,"volume":296060,"rsi_14":40.41,"sma_20":9184.0,"sma_60":9636.67,"sma_120":9269.42},{"date":"2025-11-17","open":9524,"high":10655,"low":9425,"close":10219,"volume":3262419,"rsi_14":60.99,"sma_20":9244.0,"sma_60":9639.0,"sma_120":9298.92},{"date":"2025-11-18","open":10139,"high":11052,"low":10109,"close":10705,"volume":3284347,"rsi_14":66.19,"sma_20":9334.0,"sma_60":9660.5,"sma_120":9332.5},{"date":"2025-11-19","open":10715,"high":11211,"low":10596,"close":11131,"volume":2139548,"rsi_14":70.0,"sma_20":9448.0,"sma_60":9691.5,"sma_120":9370.5},{"date":"2025-11-20","open":10804,"high":12570,"low":10725,"close":12381,"volume":3263007,"rsi_14":76.09,"sma_20":9620.5,"sma_60":9744.0,"sma_120":9416.75},{"date":"2025-11-21","open":12302,"high":12778,"low":12282,"close":12471,"volume":1769257,"rsi_14":74.67,"sma_20":9790.5,"sma_60":9801.83,"sma_120":9457.67},{"date":"2025-11-24","open":12937,"high":13244,"low":12362,"close":12451,"volume":1099944,"rsi_14":73.24,"sma_20":9954.5,"sma_60":9858.33,"sma_120":9499.33},{"date":"2025-11-25","open":12233,"high":12530,"low":11538,"close":11756,"volume":1574348,"rsi_14":69.54,"sma_20":10081.0,"sma_60":9892.67,"sma_120":9533.92},{"date":"2025-11-26","open":11677,"high":11756,"low":11032,"close":11240,"volume":1139850,"rsi_14":65.9,"sma_20":10186.5,"sma_60":9921.17,"sma_120":9563.17},{"date":"2025-11-27","open":11389,"high":11578,"low":10863,"close":11042,"volume":813446,"rsi_14":64.99,"sma_20":10286.0,"sma_60":9948.33,"sma_120":9587.42},{"date":"2025-11-28","open":11211,"high":11310,"low":10794,"close":10953,"volume":821430,"rsi_14":62.6,"sma_20":10382.0,"sma_60":9975.83,"sma_120":9609.83},{"date":"2025-12-01","open":11290,"high":11766,"low":11181,"close":11439,"volume":1293645,"rsi_14":70.38,"sma_20":10480.0,"sma_60":10015.33,"sma_120":9638.17},{"date":"2025-12-02","open":11786,"high":12024,"low":11102,"close":11270,"volume":946183,"rsi_14":67.86,"sma_20":10556.0,"sma_60":10054.0,"sma_120":9664.0},{"date":"2025-12-03","open":11409,"high":11975,"low":11290,"close":11766,"volume":1155925,"rsi_14":71.43,"sma_20":10676.5,"sma_60":10092.5,"sma_120":9693.42},{"date":"2025-12-04","open":11608,"high":11667,"low":11052,"close":11062,"volume":1027631,"rsi_14":66.8,"sma_20":10770.5,"sma_60":10100.83,"sma_120":9718.08},{"date":"2025-12-05","open":11181,"high":11260,"low":10943,"close":11171,"volume":577279,"rsi_14":58.3,"sma_20":10875.5,"sma_60":10115.83,"sma_120":9744.25},{"date":"2025-12-08","open":11171,"high":11717,"low":11062,"close":11548,"volume":754355,"rsi_14":57.5,"sma_20":10986.0,"sma_60":10138.67,"sma_120":9775.25},{"date":"2025-12-09","open":11558,"high":11776,"low":11399,"close":11548,"volume":364658,"rsi_14":54.01,"sma_20":11121.5,"sma_60":10161.33,"sma_120":9799.33},{"date":"2025-12-10","open":11558,"high":11786,"low":11459,"close":11518,"volume":573501,"rsi_14":39.15,"sma_20":11248.5,"sma_60":10185.33,"sma_120":9825.25},{"date":"2025-12-11","open":11667,"high":14177,"low":11469,"close":13959,"volume":8559663,"rsi_14":61.76,"sma_20":11504.5,"sma_60":10248.17,"sma_120":9870.42},{"date":"2025-12-12","open":15645,"high":15675,"low":12699,"close":13046,"volume":6041445,"rsi_14":54.12,"sma_20":11726.5,"sma_60":10295.0,"sma_120":9906.75},{"date":"2025-12-15","open":13354,"high":13552,"low":13096,"close":13264,"volume":2771289,"rsi_14":61.18,"sma_20":11880.0,"sma_60":10342.17,"sma_120":9943.75},{"date":"2025-12-16","open":13294,"high":13344,"low":12401,"close":12490,"volume":1515721,"rsi_14":58.92,"sma_20":11970.0,"sma_60":10375.33,"sma_120":9971.42},{"date":"2025-12-17","open":12421,"high":12709,"low":12272,"close":12490,"volume":799354,"rsi_14":60.64,"sma_20":12038.5,"sma_60":10403.67,"sma_120":10000.25},{"date":"2025-12-18","open":12193,"high":12352,"low":12024,"close":12153,"volume":709444,"rsi_14":58.51,"sma_20":12027.0,"sma_60":10419.67,"sma_120":10026.75},{"date":"2025-12-19","open":12858,"high":13175,"low":12451,"close":12818,"volume":2428140,"rsi_14":59.53,"sma_20":12044.5,"sma_60":10446.83,"sma_120":10060.33},{"date":"2025-12-22","open":12818,"high":12828,"low":12461,"close":12629,"volume":1211645,"rsi_14":59.37,"sma_20":12053.5,"sma_60":10478.67,"sma_120":10093.25},{"date":"2025-12-23","open":12490,"high":12996,"low":12262,"close":12788,"volume":1270548,"rsi_14":57.39,"sma_20":12105.5,"sma_60":10510.0,"sma_120":10127.17},{"date":"2025-12-24","open":12719,"high":12877,"low":12520,"close":12709,"volume":623174,"rsi_14":63.09,"sma_20":12179.5,"sma_60":10546.33,"sma_120":10156.42},{"date":"2025-12-26","open":12897,"high":13016,"low":12451,"close":12550,"volume":664497,"rsi_14":60.88,"sma_20":12255.5,"sma_60":10581.83,"sma_120":10185.33},{"date":"2025-12-29","open":12510,"high":12610,"low":12370,"close":12500,"volume":471838,"rsi_14":56.98,"sma_20":12328.5,"sma_60":10623.0,"sma_120":10210.08},{"date":"2025-12-30","open":13280,"high":13520,"low":12710,"close":13100,"volume":2500312,"rsi_14":60.8,"sma_20":12407.0,"sma_60":10675.17,"sma_120":10243.42},{"date":"2026-01-02","open":13000,"high":13370,"low":12720,"close":12790,"volume":936831,"rsi_14":58.38,"sma_20":12478.5,"sma_60":10724.67,"sma_120":10267.33},{"date":"2026-01-05","open":12750,"high":12790,"low":12150,"close":12520,"volume":984239,"rsi_14":34.02,"sma_20":12511.5,"sma_60":10773.0,"sma_120":10288.0},{"date":"2026-01-06","open":12490,"high":12690,"low":12260,"close":12370,"volume":730208,"rsi_14":40.44,"sma_20":12572.5,"sma_60":10820.83,"sma_120":10308.08},{"date":"2026-01-07","open":12360,"high":12420,"low":11800,"close":12080,"volume":1520282,"rsi_14":34.46,"sma_20":12613.5,"sma_60":10869.33,"sma_120":10326.17},{"date":"2026-01-08","open":12060,"high":12370,"low":11790,"close":12210,"volume":937596,"rsi_14":44.57,"sma_20":12642.0,"sma_60":10922.5,"sma_120":10345.08},{"date":"2026-01-09","open":12130,"high":12830,"low":12090,"close":12730,"volume":1020976,"rsi_14":51.74,"sma_20":12696.5,"sma_60":10990.5,"sma_120":10368.0},{"date":"2026-01-12","open":12570,"high":12900,"low":12340,"close":12700,"volume":570489,"rsi_14":56.06,"sma_20":12751.0,"sma_60":11055.17,"sma_120":10392.58},{"date":"2026-01-13","open":12700,"high":12770,"low":12450,"close":12750,"volume":537431,"rsi_14":47.25,"sma_20":12685.0,"sma_60":11125.17,"sma_120":10418.83},{"date":"2026-01-14","open":12860,"high":13690,"low":12780,"close":13320,"volume":1733090,"rsi_14":58.5,"sma_20":12693.5,"sma_60":11201.33,"sma_120":10447.58},{"date":"2026-01-15","open":13530,"high":13770,"low":13300,"close":13660,"volume":1126078,"rsi_14":60.55,"sma_20":12708.0,"sma_60":11277.33,"sma_120":10477.58},{"date":"2026-01-16","open":13500,"high":13880,"low":13330,"close":13740,"volume":1028410,"rsi_14":97.01,"sma_20":6018.5,"sma_60":5673.5,"sma_120":5831.67},{"date":"2026-01-19","open":13510,"high":14470,"low":13380,"close":13950,"volume":996336,"rsi_14":67.57,"sma_20":12833.5,"sma_60":11440.0,"sma_120":10540.75},{"date":"2026-01-20","open":14020,"high":14380,"low":13830,"close":13940,"volume":1146716,"rsi_14":70.22,"sma_20":12918.0,"sma_60":11521.83,"sma_120":10573.67},{"date":"2026-01-21","open":13490,"high":14830,"low":13460,"close":14380,"volume":1775043,"rsi_14":68.82,"sma_20":12991.0,"sma_60":11608.67,"sma_120":10612.0},{"date":"2026-01-22","open":14450,"high":15460,"low":14160,"close":15060,"volume":2045803,"rsi_14":80.11,"sma_20":13107.5,"sma_60":11705.17,"sma_120":10661.17},{"date":"2026-01-23","open":15540,"high":15550,"low":14690,"close":14920,"volume":1188217,"rsi_14":82.97,"sma_20":13209.0,"sma_60":11798.5,"sma_120":10713.17},{"date":"2026-01-26","open":14940,"high":15000,"low":14470,"close":14700,"volume":1082698,"rsi_14":81.4,"sma_20":13303.5,"sma_60":11889.83,"sma_120":10763.67},{"date":"2026-01-27","open":14720,"high":15430,"low":14700,"close":14940,"volume":1035198,"rsi_14":89.07,"sma_20":13418.0,"sma_60":11986.5,"sma_120":10816.25},{"date":"2026-01-28","open":14970,"high":15640,"low":14750,"close":14980,"volume":1525345,"rsi_14":88.8,"sma_20":13542.0,"sma_60":12084.17,"sma_120":10868.17},{"date":"2026-01-29","open":15200,"high":16710,"low":14720,"close":15800,"volume":3333722,"rsi_14":89.66,"sma_20":13677.0,"sma_60":12188.0,"sma_120":10930.25},{"date":"2026-01-30","open":15890,"high":17830,"low":15600,"close":17590,"volume":2841170,"rsi_14":93.43,"sma_20":13917.0,"sma_60":12317.17,"sma_120":11005.5},{"date":"2026-02-02","open":18410,"high":19270,"low":17070,"close":17390,"volume":2509774,"rsi_14":90.14,"sma_20":14160.5,"sma_60":12449.5,"sma_120":11077.08},{"date":"2026-02-03","open":18030,"high":18450,"low":17520,"close":18170,"volume":1490991,"rsi_14":90.48,"sma_20":14450.5,"sma_60":12597.83,"sma_120":11149.25},{"date":"2026-02-04","open":18050,"high":20450,"low":18050,"close":18580,"volume":3431880,"rsi_14":98.15,"sma_20":6674.5,"sma_60":5891.0,"sma_120":5937.5},{"date":"2026-02-05","open":18250,"high":18960,"low":17230,"close":17900,"volume":2296865,"rsi_14":93.58,"sma_20":7296.5,"sma_60":6094.67,"sma_120":6036.67},{"date":"2026-02-06","open":18200,"high":18210,"low":17000,"close":17680,"volume":1261516,"rsi_14":92.07,"sma_20":7904.5,"sma_60":6300.17,"sma_120":6135.75},{"date":"2026-02-09","open":17680,"high":18080,"low":17450,"close":17800,"volume":1039800,"rsi_14":92.2,"sma_20":8518.0,"sma_60":6503.5,"sma_120":6234.5},{"date":"2026-02-10","open":17970,"high":18760,"low":17730,"close":18300,"volume":810255,"rsi_14":92.45,"sma_20":9153.0,"sma_60":6715.17,"sma_120":6338.25},{"date":"2026-02-11","open":18350,"high":18350,"low":17510,"close":17620,"volume":809546,"rsi_14":88.51,"sma_20":9755.5,"sma_60":6916.0,"sma_120":6437.08},{"date":"2026-02-12","open":17710,"high":17710,"low":17160,"close":17310,"volume":1051276,"rsi_14":86.7,"sma_20":10343.0,"sma_60":7110.83,"sma_120":6532.58},{"date":"2026-02-13","open":17270,"high":17580,"low":16790,"close":17360,"volume":1033074,"rsi_14":86.8,"sma_20":10934.0,"sma_60":7307.33,"sma_120":6627.92},{"date":"2026-02-19","open":17460,"high":17630,"low":16530,"close":17220,"volume":1268295,"rsi_14":86.97,"sma_20":11510.5,"sma_60":7503.67,"sma_120":6722.25},{"date":"2026-02-20","open":17330,"high":17920,"low":17200,"close":17250,"volume":828989,"rsi_14":86.98,"sma_20":12089.0,"sma_60":7700.67,"sma_120":6817.25},{"date":"2026-02-23","open":17750,"high":17920,"low":17210,"close":17310,"volume":1303925,"rsi_14":87.0,"sma_20":12669.0,"sma_60":7900.67,"sma_120":6912.08},{"date":"2026-02-24","open":17300,"high":18090,"low":17000,"close":17300,"volume":1221283,"rsi_14":87.0,"sma_20":13249.5,"sma_60":8104.67,"sma_120":7006.08},{"date":"2026-02-25","open":17380,"high":17440,"low":16200,"close":16310,"volume":1856718,"rsi_14":39.16,"sma_20":17075.5,"sma_60":14130.0,"sma_120":12011.33},{"date":"2026-02-26","open":16360,"high":16530,"low":15780,"close":15880,"volume":1400489,"rsi_14":61.81,"sma_20":14282.5,"sma_60":8457.5,"sma_120":7172.83},{"date":"2026-02-27","open":15770,"high":16310,"low":15620,"close":15650,"volume":1034419,"rsi_14":17.08,"sma_20":17170.0,"sma_60":14281.17,"sma_120":12114.75},{"date":"2026-03-03","open":15580,"high":15920,"low":15100,"close":15320,"volume":1225473,"rsi_14":18.54,"sma_20":17187.0,"sma_60":14352.5,"sma_120":12164.17},{"date":"2026-03-04","open":15100,"high":15100,"low":13410,"close":13540,"volume":1491623,"rsi_14":13.43,"sma_20":17074.0,"sma_60":14386.0,"sma_120":12200.67},{"date":"2026-03-05","open":14020,"high":14580,"low":13760,"close":14130,"volume":1372659,"rsi_14":20.07,"sma_20":16901.0,"sma_60":14432.17,"sma_120":12243.08},{"date":"2026-03-06","open":13850,"high":14850,"low":13850,"close":14640,"volume":881183,"rsi_14":20.2,"sma_20":16763.5,"sma_60":14478.5,"sma_120":12285.5},{"date":"2026-03-09","open":14000,"high":14350,"low":13490,"close":14150,"volume":684581,"rsi_14":20.84,"sma_20":16562.5,"sma_60":14528.5,"sma_120":12314.67},{"date":"2026-03-10","open":14690,"high":14810,"low":14190,"close":14330,"volume":568380,"rsi_14":24.4,"sma_20":16350.0,"sma_60":14579.67,"sma_120":12347.75},{"date":"2026-03-11","open":14440,"high":14710,"low":14150,"close":14210,"volume":676946,"rsi_14":23.26,"sma_20":16165.5,"sma_60":14622.5,"sma_120":12380.58},{"date":"2026-03-12","open":14020,"high":15030,"low":14020,"close":14830,"volume":782184,"rsi_14":31.24,"sma_20":16023.0,"sma_60":14675.67,"sma_120":12418.5},{"date":"2026-03-13","open":14600,"high":15150,"low":14580,"close":14850,"volume":678396,"rsi_14":31.13,"sma_20":15875.5,"sma_60":14729.67,"sma_120":12457.5},{"date":"2026-03-16","open":15200,"high":15390,"low":14710,"close":14850,"volume":613698,"rsi_14":30.48,"sma_20":15703.0,"sma_60":10125.33,"sma_120":7945.42},{"date":"2026-03-17","open":15010,"high":15310,"low":14870,"close":14930,"volume":433113,"rsi_14":31.4,"sma_20":15568.5,"sma_60":10282.67,"sma_120":8017.83},{"date":"2026-03-18","open":15080,"high":15370,"low":14710,"close":15060,"volume":708362,"rsi_14":38.66,"sma_20":15456.0,"sma_60":10442.33,"sma_120":8092.67},{"date":"2026-03-19","open":14730,"high":15180,"low":14550,"close":14840,"volume":635274,"rsi_14":40.19,"sma_20":15330.0,"sma_60":10597.67,"sma_120":8165.67},{"date":"2026-03-20","open":14880,"high":15740,"low":14840,"close":14840,"volume":842068,"rsi_14":42.01,"sma_20":15211.0,"sma_60":10752.17,"sma_120":8238.67},{"date":"2026-03-23","open":14550,"high":14680,"low":13980,"close":14210,"volume":525311,"rsi_14":39.66,"sma_20":15059.0,"sma_60":10896.5,"sma_120":8306.08},{"date":"2026-03-24","open":14530,"high":14610,"low":14140,"close":14240,"volume":333372,"rsi_14":59.67,"sma_20":14905.5,"sma_60":11041.33,"sma_120":8374.17},{"date":"2026-03-25","open":14270,"high":14500,"low":14070,"close":14170,"volume":455089,"rsi_14":50.65,"sma_20":14749.0,"sma_60":11183.33,"sma_120":8441.67},{"date":"2026-03-26","open":14170,"high":14170,"low":13390,"close":13520,"volume":666632,"rsi_14":32.72,"sma_20":14609.5,"sma_60":11315.5,"sma_120":8503.5},{"date":"2026-03-27","open":12998,"high":13569,"low":12988,"close":13520,"volume":411312,"rsi_14":42.91,"sma_20":14502.0,"sma_60":11452.5,"sma_120":8566.92},{"date":"2026-03-30","open":13350,"high":13350,"low":12970,"close":13100,"volume":368338,"rsi_14":31.96,"sma_20":14374.5,"sma_60":11578.67,"sma_120":8625.42},{"date":"2026-03-31","open":13000,"high":13550,"low":12970,"close":13040,"volume":462737,"rsi_14":32.54,"sma_20":14260.5,"sma_60":11704.83,"sma_120":8682.58},{"date":"2026-04-01","open":13200,"high":13870,"low":13090,"close":13650,"volume":721391,"rsi_14":32.34,"sma_20":14266.0,"sma_60":11841.17,"sma_120":8745.25},{"date":"2026-04-02","open":13660,"high":13700,"low":12820,"close":12940,"volume":685644,"rsi_14":26.3,"sma_20":14206.5,"sma_60":11965.5,"sma_120":8800.92},{"date":"2026-04-03","open":13210,"high":13310,"low":12900,"close":13030,"volume":393092,"rsi_14":27.91,"sma_20":14126.0,"sma_60":12091.17,"sma_120":8858.17},{"date":"2026-04-06","open":13030,"high":13290,"low":12710,"close":12830,"volume":350886,"rsi_14":25.24,"sma_20":14060.0,"sma_60":12213.67,"sma_120":8914.0},{"date":"2026-04-07","open":13040,"high":13200,"low":12840,"close":12990,"volume":286159,"rsi_14":25.76,"sma_20":13993.0,"sma_60":12339.17,"sma_120":8971.25},{"date":"2026-04-08","open":13440,"high":13660,"low":13100,"close":13210,"volume":630182,"rsi_14":30.91,"sma_20":13943.0,"sma_60":12468.33,"sma_120":9030.67},{"date":"2026-04-09","open":13160,"high":13190,"low":12810,"close":12940,"volume":662504,"rsi_14":29.07,"sma_20":13848.5,"sma_60":12592.0,"sma_120":9088.92},{"date":"2026-04-10","open":13020,"high":13990,"low":12950,"close":13770,"volume":671811,"rsi_14":45.36,"sma_20":13794.5,"sma_60":12729.33,"sma_120":9155.17},{"date":"2026-04-13","open":13560,"high":13560,"low":13010,"close":13040,"volume":438880,"rsi_14":38.97,"sma_20":13704.0,"sma_60":12853.33,"sma_120":9216.33},{"date":"2026-04-14","open":13150,"high":13600,"low":13080,"close":13490,"volume":567328,"rsi_14":44.16,"sma_20":13632.0,"sma_60":12985.33,"sma_120":9283.08},{"date":"2026-04-15","open":13660,"high":13660,"low":13190,"close":13520,"volume":563108,"rsi_14":50.0,"sma_20":13555.0,"sma_60":13118.0,"sma_120":9348.5},{"date":"2026-04-16","open":13600,"high":13740,"low":13440,"close":13530,"volume":417823,"rsi_14":48.0,"sma_20":13489.5,"sma_60":13251.17,"sma_120":9413.25},{"date":"2026-04-17","open":13490,"high":13890,"low":13420,"close":13700,"volume":658112,"rsi_14":56.61,"sma_20":13432.5,"sma_60":13384.67,"sma_120":9479.92},{"date":"2026-04-20","open":13680,"high":14130,"low":13410,"close":13890,"volume":500076,"rsi_14":59.1,"sma_20":13416.5,"sma_60":13521.5,"sma_120":9548.58},{"date":"2026-04-21","open":13890,"high":14150,"low":13670,"close":13830,"volume":684047,"rsi_14":52.18,"sma_20":13396.0,"sma_60":13656.83,"sma_120":9615.42},{"date":"2026-04-22","open":13840,"high":14170,"low":13770,"close":13970,"volume":558742,"rsi_14":64.51,"sma_20":13386.0,"sma_60":13794.83,"sma_120":9683.08},{"date":"2026-04-23","open":14110,"high":14110,"low":13560,"close":13620,"volume":428484,"rsi_14":57.74,"sma_20":13391.0,"sma_60":13925.67,"sma_120":9746.75},{"date":"2026-04-24","open":13620,"high":14340,"low":13610,"close":14180,"volume":584840,"rsi_14":66.19,"sma_20":13413.5,"sma_60":14066.0,"sma_120":9814.92},{"date":"2026-04-27","open":14500,"high":15110,"low":14500,"close":14860,"volume":1352832,"rsi_14":69.94,"sma_20":13501.5,"sma_60":14220.5,"sma_120":9888.75},{"date":"2026-04-28","open":14900,"high":15350,"low":14760,"close":14840,"volume":839244,"rsi_14":68.15,"sma_20":13591.5,"sma_60":15013.0,"sma_120":13548.58},{"date":"2026-04-29","open":14980,"high":16040,"low":14850,"close":15850,"volume":1557840,"rsi_14":77.82,"sma_20":13701.5,"sma_60":14934.17,"sma_120":13460.33},{"date":"2026-04-30","open":15840,"high":15840,"low":14750,"close":14970,"volume":1231348,"rsi_14":67.81,"sma_20":13917.0,"sma_60":13853.33,"sma_120":15022.67},{"date":"2026-05-04","open":15190,"high":15470,"low":14830,"close":14960,"volume":709165,"rsi_14":71.05,"sma_20":13899.5,"sma_60":14929.67,"sma_120":13689.58},{"date":"2026-05-06","open":15000,"high":15070,"low":14200,"close":14370,"volume":837886,"rsi_14":59.36,"sma_20":13976.5,"sma_60":14866.33,"sma_120":13732.08},{"date":"2026-05-07","open":14510,"high":14680,"low":14200,"close":14290,"volume":543376,"rsi_14":58.11,"sma_20":14041.5,"sma_60":14794.83,"sma_120":13774.83},{"date":"2026-05-08","open":14220,"high":14550,"low":14010,"close":14100,"volume":531651,"rsi_14":55.78,"sma_20":14086.0,"sma_60":14731.5,"sma_120":13813.75},{"date":"2026-05-11","open":14110,"high":14110,"low":13420,"close":13590,"volume":750804,"rsi_14":48.96,"sma_20":14118.5,"sma_60":14663.33,"sma_120":13852.58},{"date":"2026-05-12","open":13560,"high":13600,"low":12720,"close":12870,"volume":747544,"rsi_14":41.21,"sma_20":14073.5,"sma_60":14581.17,"sma_120":13884.25},{"date":"2026-05-13","open":12900,"high":13130,"low":12530,"close":12650,"volume":536237,"rsi_14":40.1,"sma_20":14054.0,"sma_60":14487.0,"sma_120":13915.08},{"date":"2026-05-14","open":12830,"high":14070,"low":12700,"close":14010,"volume":1509879,"rsi_14":50.28,"sma_20":14080.0,"sma_60":14426.83,"sma_120":13959.25},{"date":"2026-05-15","open":14100,"high":14190,"low":13090,"close":13300,"volume":819468,"rsi_14":47.88,"sma_20":14069.0,"sma_60":14360.0,"sma_120":13984.25},{"date":"2026-05-18","open":13440,"high":13440,"low":12060,"close":12250,"volume":1108073,"rsi_14":37.98,"sma_20":14005.0,"sma_60":14274.83,"sma_120":13996.42},{"date":"2026-05-19","open":12250,"high":12400,"low":11760,"close":11970,"volume":720550,"rsi_14":31.06,"sma_20":13918.5,"sma_60":14187.33,"sma_120":14002.67},{"date":"2026-05-20","open":11970,"high":12110,"low":11470,"close":11720,"volume":478361,"rsi_14":30.15,"sma_20":13810.0,"sma_60":14095.17,"sma_120":13996.33},{"date":"2026-05-21","open":11850,"high":12240,"low":11840,"close":11870,"volume":472235,"rsi_14":21.57,"sma_20":13712.0,"sma_60":14004.5,"sma_120":13990.5},{"date":"2026-05-22","open":12100,"high":12230,"low":11630,"close":11850,"volume":492299,"rsi_14":24.59,"sma_20":13606.0,"sma_60":13913.67,"sma_120":13984.67},{"date":"2026-05-26","open":11920,"high":12150,"low":11090,"close":11140,"volume":881591,"rsi_14":22.08,"sma_20":13482.0,"sma_60":13827.5,"sma_120":13978.75},{"date":"2026-05-27","open":11120,"high":11190,"low":10800,"close":10910,"volume":578821,"rsi_14":23.3,"sma_20":13318.5,"sma_60":13744.67,"sma_120":13975.25},{"date":"2026-05-28","open":10930,"high":11270,"low":10460,"close":10910,"volume":728472,"rsi_14":23.59,"sma_20":13121.0,"sma_60":13665.67,"sma_120":13973.42},{"date":"2026-05-29","open":10910,"high":10950,"low":10350,"close":10670,"volume":575105,"rsi_14":23.41,"sma_20":12912.5,"sma_60":13588.17,"sma_120":13970.33},{"date":"2026-06-01","open":10650,"high":10760,"low":10300,"close":10430,"volume":607897,"rsi_14":24.43,"sma_20":12641.5,"sma_60":13536.33,"sma_120":13961.17},{"date":"2026-06-02","open":10350,"high":10800,"low":10160,"close":10690,"volume":747123,"rsi_14":30.94,"sma_20":12427.5,"sma_60":13479.0,"sma_120":13955.58},{"date":"2026-06-04","open":10790,"high":11450,"low":10600,"close":11340,"volume":649854,"rsi_14":39.35,"sma_20":12246.5,"sma_60":13424.0,"sma_120":13951.25},{"date":"2026-06-05","open":11340,"high":11680,"low":11010,"close":11290,"volume":822833,"rsi_14":21.9,"sma_20":12092.5,"sma_60":13376.33,"sma_120":13952.42},{"date":"2026-06-08","open":10600,"high":11190,"low":10510,"close":10680,"volume":496367,"rsi_14":22.36,"sma_20":11912.0,"sma_60":13315.5,"sma_120":13947.58},{"date":"2026-06-09","open":10680,"high":11570,"low":10530,"close":11090,"volume":660785,"rsi_14":35.85,"sma_20":11761.5,"sma_60":13263.5,"sma_120":13943.0},{"date":"2026-06-10","open":10970,"high":11460,"low":10860,"close":11410,"volume":524029,"rsi_14":43.24,"sma_20":11652.5,"sma_60":13206.5,"sma_120":13941.08},{"date":"2026-06-11","open":11050,"high":11900,"low":11000,"close":11740,"volume":931762,"rsi_14":50.24,"sma_20":11596.0,"sma_60":13154.67,"sma_120":13942.17},{"date":"2026-06-12","open":11740,"high":11950,"low":11110,"close":11150,"volume":699747,"rsi_14":42.27,"sma_20":11521.0,"sma_60":13093.0,"sma_120":13917.83},{"date":"2026-06-15","open":11250,"high":11610,"low":11100,"close":11250,"volume":379892,"rsi_14":43.67,"sma_20":11383.0,"sma_60":13031.67,"sma_120":13902.0},{"date":"2026-06-16","open":11230,"high":11590,"low":11040,"close":11420,"volume":466986,"rsi_14":53.33,"sma_20":11289.0,"sma_60":12971.0,"sma_120":13885.75},{"date":"2026-06-17","open":11540,"high":11700,"low":11240,"close":11280,"volume":370805,"rsi_14":49.81,"sma_20":11193.5,"sma_60":12641.83,"sma_120":13810.92},{"date":"2026-06-18","open":11280,"high":11350,"low":10550,"close":10600,"volume":561633,"rsi_14":46.76,"sma_20":11172.0,"sma_60":12841.0,"sma_120":13858.25},{"date":"2026-06-19","open":10700,"high":10760,"low":10060,"close":10230,"volume":474409,"rsi_14":45.53,"sma_20":11097.5,"sma_60":12774.67,"sma_120":13841.42},{"date":"2026-06-22","open":10230,"high":10600,"low":9840,"close":10010,"volume":468839,"rsi_14":45.71,"sma_20":11004.5,"sma_60":12704.17,"sma_120":13817.17},{"date":"2026-06-23","open":9810,"high":10220,"low":8850,"close":9350,"volume":727058,"rsi_14":37.36,"sma_20":10879.5,"sma_60":12623.83,"sma_120":13789.0},{"date":"2026-06-24","open":9350,"high":9750,"low":9100,"close":9650,"volume":512662,"rsi_14":32.93,"sma_20":10805.0,"sma_60":12559.33,"sma_120":13762.0},{"date":"2026-06-25","open":9830,"high":10120,"low":9500,"close":9500,"volume":291319,"rsi_14":32.28,"sma_20":10734.5,"sma_60":12488.83,"sma_120":13734.42},{"date":"2026-06-26","open":9500,"high":9590,"low":9000,"close":9100,"volume":384032,"rsi_14":33.68,"sma_20":10644.0,"sma_60":12422.17,"sma_120":13704.83},{"date":"2026-06-29","open":9040,"high":10980,"low":9040,"close":10420,"volume":801493,"rsi_14":44.17,"sma_20":10631.5,"sma_60":12378.5,"sma_120":13687.5},{"date":"2026-06-30","open":10320,"high":10550,"low":9570,"close":9650,"volume":610822,"rsi_14":35.81,"sma_20":10592.5,"sma_60":12311.83,"sma_120":13658.75},{"date":"2026-07-01","open":9740,"high":10400,"low":9540,"close":10290,"volume":568071,"rsi_14":38.86,"sma_20":10572.5,"sma_60":12267.67,"sma_120":13637.92},{"date":"2026-07-02","open":10250,"high":11060,"low":10080,"close":10210,"volume":739142,"rsi_14":42.17,"sma_20":10516.0,"sma_60":12220.67,"sma_120":13618.67},{"date":"2026-07-03","open":10210,"high":10330,"low":9630,"close":10220,"volume":370033,"rsi_14":41.29,"sma_20":10462.5,"sma_60":12177.17,"sma_120":13600.75},{"date":"2026-07-06","open":10210,"high":10780,"low":10130,"close":10380,"volume":491603,"rsi_14":41.19,"sma_20":10447.5,"sma_60":12133.67,"sma_120":13586.58},{"date":"2026-07-07","open":10250,"high":11270,"low":10120,"close":11110,"volume":1074088,"rsi_14":48.69,"sma_20":10448.5,"sma_60":12098.67,"sma_120":13577.42},{"date":"2026-07-08","open":10900,"high":11210,"low":10300,"close":10430,"volume":620196,"rsi_14":48.69,"sma_20":10399.5,"sma_60":12056.83,"sma_120":13558.25},{"date":"2026-07-09","open":10440,"high":10800,"low":10030,"close":10300,"volume":841579,"rsi_14":50.56,"sma_20":10327.5,"sma_60":11999.0,"sma_120":13538.25},{"date":"2026-07-10","open":10400,"high":10960,"low":10400,"close":10790,"volume":429982,"rsi_14":55.98,"sma_20":10309.5,"sma_60":11961.5,"sma_120":13521.92},{"date":"2026-07-13","open":10890,"high":11720,"low":10800,"close":10890,"volume":688330,"rsi_14":62.92,"sma_20":10291.5,"sma_60":11918.17,"sma_120":13501.67},{"date":"2026-07-14","open":10890,"high":11370,"low":10580,"close":10630,"volume":536918,"rsi_14":58.28,"sma_20":10252.0,"sma_60":11870.0,"sma_120":13476.42},{"date":"2026-07-15","open":10670,"high":10810,"low":10060,"close":10230,"volume":562167,"rsi_14":55.92,"sma_20":10199.5,"sma_60":11815.0,"sma_120":13447.17},{"date":"2026-07-16","open":10180,"high":10540,"low":9790,"close":9900,"volume":538186,"rsi_14":56.56,"sma_20":10164.5,"sma_60":11751.67,"sma_120":13413.42},{"date":"2026-07-20","open":9770,"high":9780,"low":9350,"close":9370,"volume":306524,"rsi_14":40.11,"sma_20":10121.5,"sma_60":11676.33,"sma_120":13375.33},{"date":"2026-07-21","open":9340,"high":9590,"low":9220,"close":9490,"volume":211884,"rsi_14":48.28,"sma_20":10095.5,"sma_60":11604.0,"sma_120":13334.58},{"date":"2026-07-22","open":9580,"high":10070,"low":9530,"close":9590,"volume":376774,"rsi_14":41.5,"sma_20":10107.5,"sma_60":11531.0,"sma_120":13289.0},{"date":"2026-07-23","open":9600,"high":10240,"low":9590,"close":10230,"volume":412273,"rsi_14":50.21,"sma_20":10136.5,"sma_60":11474.5,"sma_120":13249.92},{"date":"2026-07-24","open":10050,"high":10230,"low":9850,"close":10040,"volume":281879,"rsi_14":48.15,"sma_20":10163.5,"sma_60":11405.5,"sma_120":13211.08},{"date":"2026-07-27","open":10210,"high":10450,"low":9920,"close":10130,"volume":258238,"rsi_14":47.39,"sma_20":10215.0,"sma_60":11326.67,"sma_120":13171.0},{"date":"2026-07-28","open":9880,"high":10080,"low":9410,"close":9510,"volume":330033,"rsi_14":32.91,"sma_20":10169.5,"sma_60":11237.83,"sma_120":13125.42},{"date":"2026-07-29","open":9540,"high":9880,"low":9100,"close":9360,"volume":629489,"rsi_14":37.11,"sma_20":10155.0,"sma_60":11129.67,"sma_120":13071.75},{"date":"2026-07-30","open":9140,"high":9830,"low":9140,"close":9500,"volume":385593,"rsi_14":40.38,"sma_20":10115.5,"sma_60":11038.5,"sma_120":13004.33},{"date":"2026-07-31","open":9640,"high":9900,"low":9560,"close":9720,"volume":292413,"rsi_14":36.25,"sma_20":10091.0,"sma_60":10951.17,"sma_120":12940.42},{"date":"2026-08-03","open":9600,"high":10390,"low":9450,"close":10020,"volume":429853,"rsi_14":39.36,"sma_20":10081.0,"sma_60":10878.67,"sma_120":12872.5},{"date":"2026-08-04","open":10020,"high":10400,"low":10020,"close":10130,"volume":349458,"rsi_14":43.65,"sma_20":10068.5,"sma_60":10809.33,"sma_120":12802.08},{"date":"2026-08-05","open":10500,"high":11300,"low":10370,"close":10370,"volume":771901,"rsi_14":51.85,"sma_20":10031.5,"sma_60":10747.17,"sma_120":12739.33},{"date":"2026-08-06","open":10390,"high":11420,"low":10390,"close":10760,"volume":751026,"rsi_14":61.2,"sma_20":10048.0,"sma_60":10700.0,"sma_120":12681.67},{"date":"2026-08-07","open":10710,"high":11130,"low":10520,"close":11130,"volume":321386,"rsi_14":73.91,"sma_20":10089.5,"sma_60":10671.0,"sma_120":12626.08},{"date":"2026-08-10","open":11240,"high":11390,"low":10900,"close":11070,"volume":436801,"rsi_14":71.82,"sma_20":10103.5,"sma_60":10644.67,"sma_120":12565.83},{"date":"2026-08-11","open":11070,"high":11720,"low":10820,"close":11390,"volume":597075,"rsi_14":73.44,"sma_20":10128.5,"sma_60":10601.0,"sma_120":12513.92},{"date":"2026-08-12","open":11420,"high":11490,"low":11060,"close":11260,"volume":343742,"rsi_14":65.47,"sma_20":10160.0,"sma_60":10567.0,"sma_120":12463.5},{"date":"2026-08-13","open":11160,"high":11300,"low":10920,"close":11050,"volume":413461,"rsi_14":65.07,"sma_20":10201.0,"sma_60":10547.0,"sma_120":12410.92},{"date":"2026-08-14","open":11050,"high":11400,"low":9550,"close":10120,"volume":1650013,"rsi_14":49.88,"sma_20":10212.0,"sma_60":10516.17,"sma_120":12351.75},{"date":"2026-08-18","open":10540,"high":11080,"low":10210,"close":10570,"volume":972279,"rsi_14":63.18,"sma_20":10272.0,"sma_60":10497.0,"sma_120":12296.08},{"date":"2026-08-19","open":10480,"high":10480,"low":9810,"close":10240,"volume":487506,"rsi_14":60.48,"sma_20":10309.5,"sma_60":10469.83,"sma_120":12237.17},{"date":"2026-08-20","open":10390,"high":10790,"low":10260,"close":10340,"volume":318167,"rsi_14":60.1,"sma_20":10347.0,"sma_60":10444.67,"sma_120":12179.17},{"date":"2026-08-21","open":10100,"high":10280,"low":9970,"close":10200,"volume":348752,"rsi_14":55.88,"sma_20":10345.5,"sma_60":10429.0,"sma_120":12128.25},{"date":"2026-08-24","open":10210,"high":10520,"low":10150,"close":10180,"volume":164203,"rsi_14":52.11,"sma_20":10352.5,"sma_60":10416.83,"sma_120":12080.75},{"date":"2026-08-25","open":10060,"high":10790,"low":9920,"close":10740,"volume":297145,"rsi_14":57.18,"sma_20":10383.0,"sma_60":10414.0,"sma_120":12039.83},{"date":"2026-08-26","open":10700,"high":11200,"low":10650,"close":11130,"volume":358148,"rsi_14":58.64,"sma_20":10464.0,"sma_60":10421.67,"sma_120":12004.92},{"date":"2026-08-27","open":11010,"high":11300,"low":10800,"close":10930,"volume":216028,"rsi_14":52.02,"sma_20":10542.5,"sma_60":10430.0,"sma_120":11983.17},{"date":"2026-08-28","open":10840,"high":11190,"low":10770,"close":11150,"volume":178631,"rsi_14":50.25,"sma_20":10625.0,"sma_60":10437.67,"sma_120":11958.33},{"date":"2026-08-31","open":10930,"high":11180,"low":10710,"close":11130,"volume":226934,"rsi_14":50.75,"sma_20":10695.5,"sma_60":10434.17,"sma_120":11929.08},{"date":"2026-09-01","open":11020,"high":11280,"low":10770,"close":10980,"volume":245946,"rsi_14":44.68,"sma_20":10743.5,"sma_60":10429.0,"sma_120":11902.67},{"date":"2026-09-02","open":10800,"high":11560,"low":10800,"close":11420,"volume":713737,"rsi_14":51.92,"sma_20":10808.0,"sma_60":10441.33,"sma_120":11878.42},{"date":"2026-09-03","open":11500,"high":11500,"low":11070,"close":11110,"volume":415191,"rsi_14":50.7,"sma_20":10845.0,"sma_60":10441.67,"sma_120":11852.58},{"date":"2026-09-04","open":11210,"high":11550,"low":11000,"close":11210,"volume":270305,"rsi_14":65.89,"sma_20":10867.5,"sma_60":10438.33,"sma_120":11822.42},{"date":"2026-09-07","open":11280,"high":11290,"low":11040,"close":11080,"volume":205701,"rsi_14":58.2,"sma_20":10865.0,"sma_60":10427.33,"sma_120":11791.0},{"date":"2026-09-08","open":11000,"high":11270,"low":11000,"close":11040,"volume":213474,"rsi_14":64.18,"sma_20":10863.5,"sma_60":10425.5,"sma_120":11759.25},{"date":"2026-09-09","open":11000,"high":11190,"low":10780,"close":10780,"volume":218017,"rsi_14":57.38,"sma_20":10833.0,"sma_60":10417.67,"sma_120":11724.67},{"date":"2026-09-10","open":10750,"high":11010,"low":10440,"close":11000,"volume":255366,"rsi_14":63.07,"sma_20":10820.0,"sma_60":10410.67,"sma_120":11690.83},{"date":"2026-09-11","open":10800,"high":11230,"low":10800,"close":11190,"volume":212289,"rsi_14":65.63,"sma_20":10827.0,"sma_60":10409.17,"sma_120":11660.42},{"date":"2026-09-14","open":10900,"high":11550,"low":10890,"close":11360,"volume":300665,"rsi_14":60.92,"sma_20":10889.0,"sma_60":10421.83,"sma_120":11631.42},{"date":"2026-09-15","open":11320,"high":11470,"low":11180,"close":11230,"volume":166746,"rsi_14":51.94,"sma_20":10922.0,"sma_60":10438.5,"sma_120":11606.58},{"date":"2026-09-16","open":11120,"high":11790,"low":11120,"close":11680,"volume":552916,"rsi_14":63.25,"sma_20":10994.0,"sma_60":10466.33,"sma_120":11585.25},{"date":"2026-09-17","open":11570,"high":11580,"low":11140,"close":11280,"volume":233801,"rsi_14":52.16,"sma_20":11041.0,"sma_60":10498.5,"sma_120":11561.17},{"date":"2026-09-18","open":11330,"high":11530,"low":11050,"close":11160,"volume":162743,"rsi_14":50.48,"sma_20":11089.0,"sma_60":10523.67,"sma_120":11541.5},{"date":"2026-09-21","open":11050,"high":11160,"low":10930,"close":11080,"volume":131067,"rsi_14":51.64,"sma_20":11134.0,"sma_60":10550.0,"sma_120":11519.42},{"date":"2026-09-22","open":11010,"high":11090,"low":10640,"close":10740,"volume":326139,"rsi_14":38.44,"sma_20":11134.0,"sma_60":10577.33,"sma_120":11499.75},{"date":"2026-09-23","open":10780,"high":10790,"low":10520,"close":10590,"volume":195343,"rsi_14":40.65,"sma_20":11107.0,"sma_60":10580.17,"sma_120":11479.33},{"date":"2026-09-28","open":10600,"high":11580,"low":10600,"close":11240,"volume":672895,"rsi_14":50.45,"sma_20":11122.5,"sma_60":10606.67,"sma_120":11459.25},{"date":"2026-09-29","open":11170,"high":11240,"low":10590,"close":10810,"volume":310060,"rsi_14":46.28,"sma_20":11105.5,"sma_60":10615.33,"sma_120":11441.5},{"date":"2026-09-30","open":10860,"high":10950,"low":10560,"close":10670,"volume":201628,"rsi_14":45.04,"sma_20":11082.5,"sma_60":10623.0,"sma_120":11421.83},{"date":"2026-10-01","open":10610,"high":11450,"low":10580,"close":11030,"volume":433453,"rsi_14":53.26,"sma_20":11085.0,"sma_60":10636.5,"sma_120":11406.83},{"date":"2026-10-02","open":10970,"high":11510,"low":10880,"close":11400,"volume":466175,"rsi_14":55.03,"sma_20":11084.0,"sma_60":10653.5,"sma_120":11393.58},{"date":"2026-10-06","open":11430,"high":11630,"low":11210,"close":11480,"volume":385388,"rsi_14":53.75,"sma_20":11102.5,"sma_60":10659.67,"sma_120":11379.17},{"date":"2026-10-07","open":11550,"high":12100,"low":11460,"close":12000,"volume":742797,"rsi_14":57.58,"sma_20":11142.0,"sma_60":10685.83,"sma_120":11371.33},{"date":"2026-10-08","open":11960,"high":12220,"low":11560,"close":11820,"volume":566871,"rsi_14":56.91,"sma_20":11179.0,"sma_60":10711.17,"sma_120":11355.08},{"date":"2026-10-12","open":11860,"high":12550,"low":11710,"close":11910,"volume":739035,"rsi_14":52.94,"sma_20":11222.5,"sma_60":10729.83,"sma_120":11345.67},{"date":"2026-10-13","open":11830,"high":11980,"low":11370,"close":11760,"volume":549052,"rsi_14":56.56,"sma_20":11271.5,"sma_60":10744.33,"sma_120":11331.25},{"date":"2026-10-14","open":11730,"high":12550,"low":11550,"close":12090,"volume":622576,"rsi_14":62.02,"sma_20":11326.0,"sma_60":10768.67,"sma_120":11319.33},{"date":"2026-10-15","open":11680,"high":11950,"low":11520,"close":11730,"volume":548771,"rsi_14":57.83,"sma_20":11353.0,"sma_60":10793.67,"sma_120":11304.33},{"date":"2026-10-16","open":11760,"high":13100,"low":11760,"close":12780,"volume":1798894,"rsi_14":70.99,"sma_20":11424.0,"sma_60":10841.67,"sma_120":11296.67},{"date":"2026-10-19","open":12660,"high":12840,"low":12310,"close":12820,"volume":661815,"rsi_14":73.47,"sma_20":11503.5,"sma_60":10899.17,"sma_120":11287.75},{"date":"2026-10-20","open":12610,"high":12820,"low":11800,"close":11970,"volume":734356,"rsi_14":57.37,"sma_20":11518.0,"sma_60":10940.5,"sma_120":11272.25},{"date":"2026-10-21","open":12120,"high":12290,"low":11940,"close":12140,"volume":376830,"rsi_14":64.18,"sma_20":11561.0,"sma_60":10983.0,"sma_120":11257.0},{"date":"2026-10-22","open":12030,"high":12310,"low":11850,"close":11880,"volume":361942,"rsi_14":62.58,"sma_20":11597.0,"sma_60":11010.5,"sma_120":11242.5},{"date":"2026-10-23","open":11679,"high":11788,"low":11403,"close":11750,"volume":274643}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1407.3857878272056,"pbr":0.54,"per":8.35,"roa":0.19,"roe":0.44,"grade":"C","comment":"PER 8.38배, ROE 0.44%","revenue":304497523258.0,"analysis":"PER 8.4배입니다. ROE 0.4%입니다. 시가총액 7585.14억. 매출 3044.98억, 영업이익 821.88억.","eps_basis":"TTM","debt_ratio":1.3097862715320954,"market_cap":755300340000,"net_income":132595230406.0,"total_debt":1828596151957.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.27,"total_assets":3224698853368.0,"total_equity":1396102701411.0,"profit_margin":43.55,"revenue_basis":"TTM","dividend_yield":0.72,"net_income_basis":"TTM","operating_income":82188343090.0,"operating_margin":26.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":11750.0,"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":9631.0},{"date":"2017-01-11","close":9545.0},{"date":"2017-01-12","close":9631.0},{"date":"2017-01-13","close":9657.0},{"date":"2017-01-16","close":9408.0},{"date":"2017-01-17","close":8826.0},{"date":"2017-01-18","close":9215.0},{"date":"2017-01-19","close":9269.0},{"date":"2017-01-20","close":9159.0},{"date":"2017-01-23","close":9159.0},{"date":"2017-01-24","close":9159.0},{"date":"2017-01-25","close":9021.0},{"date":"2017-01-26","close":8965.0},{"date":"2017-01-31","close":8937.0},{"date":"2017-02-01","close":9021.0},{"date":"2017-02-02","close":8716.0},{"date":"2017-02-03","close":8744.0},{"date":"2017-02-06","close":8881.0},{"date":"2017-02-07","close":8881.0},{"date":"2017-02-08","close":8965.0},{"date":"2017-02-09","close":8965.0},{"date":"2017-02-10","close":8993.0},{"date":"2017-02-13","close":9076.0},{"date":"2017-02-14","close":9131.0},{"date":"2017-02-15","close":9159.0},{"date":"2017-02-16","close":9243.0},{"date":"2017-02-17","close":9326.0},{"date":"2017-02-20","close":9243.0},{"date":"2017-02-21","close":9326.0},{"date":"2017-02-22","close":9326.0},{"date":"2017-02-23","close":9545.0},{"date":"2017-02-24","close":9520.0},{"date":"2017-02-27","close":9545.0},{"date":"2017-02-28","close":9520.0},{"date":"2017-03-02","close":9269.0},{"date":"2017-03-03","close":9021.0},{"date":"2017-03-06","close":8993.0},{"date":"2017-03-07","close":8993.0},{"date":"2017-03-08","close":9076.0},{"date":"2017-03-09","close":8993.0},{"date":"2017-03-10","close":9048.0},{"date":"2017-03-13","close":8965.0},{"date":"2017-03-14","close":8910.0},{"date":"2017-03-15","close":8688.0},{"date":"2017-03-16","close":8605.0},{"date":"2017-03-17","close":8412.0},{"date":"2017-03-20","close":8107.0},{"date":"2017-03-21","close":8522.0},{"date":"2017-03-22","close":8772.0},{"date":"2017-03-23","close":9021.0},{"date":"2017-03-24","close":9326.0},{"date":"2017-03-27","close":9269.0},{"date":"2017-03-28","close":9463.0},{"date":"2017-03-29","close":9438.0},{"date":"2017-03-30","close":9298.0},{"date":"2017-03-31","close":9298.0},{"date":"2017-04-03","close":9601.0},{"date":"2017-04-04","close":9686.0},{"date":"2017-04-05","close":9851.0},{"date":"2017-04-06","close":9851.0},{"date":"2017-04-07","close":9657.0},{"date":"2017-04-10","close":9269.0},{"date":"2017-04-11","close":9438.0},{"date":"2017-04-12","close":9243.0},{"date":"2017-04-13","close":9215.0},{"date":"2017-04-14","close":9353.0},{"date":"2017-04-17","close":9298.0},{"date":"2017-04-18","close":9186.0},{"date":"2017-04-19","close":9298.0},{"date":"2017-04-20","close":9159.0},{"date":"2017-04-21","close":9021.0},{"date":"2017-04-24","close":9021.0},{"date":"2017-04-25","close":8993.0},{"date":"2017-04-26","close":9438.0},{"date":"2017-04-27","close":9353.0},{"date":"2017-04-28","close":9326.0},{"date":"2017-05-02","close":9298.0},{"date":"2017-05-04","close":9463.0},{"date":"2017-05-08","close":9408.0},{"date":"2017-05-10","close":9326.0},{"date":"2017-05-11","close":9243.0},{"date":"2017-05-12","close":9131.0},{"date":"2017-05-15","close":9076.0},{"date":"2017-05-16","close":8910.0},{"date":"2017-05-17","close":8937.0},{"date":"2017-05-18","close":8937.0},{"date":"2017-05-19","close":9159.0},{"date":"2017-05-22","close":9186.0},{"date":"2017-05-23","close":9131.0},{"date":"2017-05-24","close":9545.0},{"date":"2017-05-25","close":9545.0},{"date":"2017-05-26","close":9575.0},{"date":"2017-05-29","close":9463.0},{"date":"2017-05-30","close":9851.0},{"date":"2017-05-31","close":10210.0},{"date":"2017-06-01","close":10210.0},{"date":"2017-06-02","close":10239.0},{"date":"2017-06-05","close":10239.0},{"date":"2017-06-07","close":10348.0},{"date":"2017-06-08","close":10321.0},{"date":"2017-06-09","close":10210.0},{"date":"2017-06-12","close":9879.0},{"date":"2017-06-13","close":10156.0},{"date":"2017-06-14","close":10377.0},{"date":"2017-06-15","close":10766.0},{"date":"2017-06-16","close":10515.0},{"date":"2017-06-19","close":10239.0},{"date":"2017-06-20","close":9962.0},{"date":"2017-06-21","close":10016.0},{"date":"2017-06-22","close":9686.0},{"date":"2017-06-23","close":10071.0},{"date":"2017-06-26","close":10348.0},{"date":"2017-06-27","close":10267.0},{"date":"2017-06-28","close":9962.0},{"date":"2017-06-29","close":10239.0},{"date":"2017-06-30","close":10348.0},{"date":"2017-07-03","close":10016.0},{"date":"2017-07-04","close":9907.0},{"date":"2017-07-05","close":9907.0},{"date":"2017-07-06","close":9796.0},{"date":"2017-07-07","close":9879.0},{"date":"2017-07-10","close":9713.0},{"date":"2017-07-11","close":9545.0},{"date":"2017-07-12","close":9601.0},{"date":"2017-07-13","close":9713.0},{"date":"2017-07-14","close":9686.0},{"date":"2017-07-17","close":9686.0},{"date":"2017-07-18","close":9686.0},{"date":"2017-07-19","close":9545.0},{"date":"2017-07-20","close":9381.0},{"date":"2017-07-21","close":9520.0},{"date":"2017-07-24","close":9353.0},{"date":"2017-07-25","close":9076.0},{"date":"2017-07-26","close":8937.0},{"date":"2017-07-27","close":9131.0},{"date":"2017-07-28","close":9048.0},{"date":"2017-07-31","close":9021.0},{"date":"2017-08-01","close":9353.0},{"date":"2017-08-02","close":9269.0},{"date":"2017-08-03","close":9243.0},{"date":"2017-08-04","close":9269.0},{"date":"2017-08-07","close":9326.0},{"date":"2017-08-08","close":9243.0},{"date":"2017-08-09","close":9215.0},{"date":"2017-08-10","close":9048.0},{"date":"2017-08-11","close":8856.0},{"date":"2017-08-14","close":9048.0},{"date":"2017-08-16","close":8856.0},{"date":"2017-08-17","close":8937.0},{"date":"2017-08-18","close":9021.0},{"date":"2017-08-21","close":8245.0},{"date":"2017-08-22","close":8245.0},{"date":"2017-08-23","close":8024.0},{"date":"2017-08-24","close":7581.0},{"date":"2017-08-25","close":7691.0},{"date":"2017-08-28","close":7857.0},{"date":"2017-08-29","close":7775.0},{"date":"2017-08-30","close":7940.0},{"date":"2017-08-31","close":7803.0},{"date":"2017-09-01","close":7803.0},{"date":"2017-09-04","close":7609.0},{"date":"2017-09-05","close":7720.0},{"date":"2017-09-06","close":7523.0},{"date":"2017-09-07","close":7946.0},{"date":"2017-09-08","close":8002.0},{"date":"2017-09-11","close":7861.0},{"date":"2017-09-12","close":7776.0},{"date":"2017-09-13","close":7579.0},{"date":"2017-09-14","close":7608.0},{"date":"2017-09-15","close":7297.0},{"date":"2017-09-18","close":7071.0},{"date":"2017-09-19","close":7044.0},{"date":"2017-09-20","close":6818.0},{"date":"2017-09-21","close":6903.0},{"date":"2017-09-22","close":7155.0},{"date":"2017-09-25","close":6763.0},{"date":"2017-09-26","close":7071.0},{"date":"2017-09-27","close":6930.0},{"date":"2017-09-28","close":7297.0},{"date":"2017-09-29","close":7382.0},{"date":"2017-10-10","close":6959.0},{"date":"2017-10-11","close":7015.0},{"date":"2017-10-12","close":7071.0},{"date":"2017-10-13","close":7015.0},{"date":"2017-10-16","close":7326.0},{"date":"2017-10-17","close":7242.0},{"date":"2017-10-18","close":7101.0},{"date":"2017-10-19","close":7155.0},{"date":"2017-10-20","close":7185.0},{"date":"2017-10-23","close":7015.0},{"date":"2017-10-24","close":7101.0},{"date":"2017-10-25","close":7467.0},{"date":"2017-10-26","close":7833.0},{"date":"2017-10-27","close":8086.0},{"date":"2017-10-30","close":8171.0},{"date":"2017-10-31","close":8369.0},{"date":"2017-11-01","close":8369.0},{"date":"2017-11-02","close":8171.0},{"date":"2017-11-03","close":8340.0},{"date":"2017-11-06","close":9073.0},{"date":"2017-11-07","close":9327.0},{"date":"2017-11-08","close":9806.0},{"date":"2017-11-09","close":9411.0},{"date":"2017-11-10","close":9551.0},{"date":"2017-11-13","close":9665.0},{"date":"2017-11-14","close":9637.0},{"date":"2017-11-15","close":9582.0},{"date":"2017-11-16","close":9440.0},{"date":"2017-11-17","close":9101.0},{"date":"2017-11-20","close":9979.0},{"date":"2017-11-21","close":10156.0},{"date":"2017-11-22","close":10051.0},{"date":"2017-11-23","close":10332.0},{"date":"2017-11-24","close":10121.0},{"date":"2017-11-27","close":10402.0},{"date":"2017-11-28","close":10332.0},{"date":"2017-11-29","close":10297.0},{"date":"2017-11-30","close":9593.0},{"date":"2017-12-01","close":10367.0},{"date":"2017-12-04","close":10367.0},{"date":"2017-12-05","close":10332.0},{"date":"2017-12-06","close":10191.0},{"date":"2017-12-07","close":9804.0},{"date":"2017-12-08","close":9804.0},{"date":"2017-12-11","close":9979.0},{"date":"2017-12-12","close":9944.0},{"date":"2017-12-13","close":9910.0},{"date":"2017-12-14","close":9770.0},{"date":"2017-12-15","close":10051.0},{"date":"2017-12-18","close":10261.0},{"date":"2017-12-19","close":9874.0},{"date":"2017-12-20","close":9733.0},{"date":"2017-12-21","close":9558.0},{"date":"2017-12-22","close":10086.0},{"date":"2017-12-26","close":10261.0},{"date":"2017-12-27","close":10261.0},{"date":"2017-12-28","close":10108.0},{"date":"2018-01-02","close":9088.3252},{"date":"2018-01-03","close":9160.7432},{"date":"2018-01-04","close":8834.8682},{"date":"2018-01-05","close":8834.8682},{"date":"2018-01-08","close":8327.9463},{"date":"2018-01-09","close":8472.7812},{"date":"2018-01-10","close":8907.2842},{"date":"2018-01-11","close":8871.0752},{"date":"2018-01-12","close":8726.2412},{"date":"2018-01-15","close":8871.0752},{"date":"2018-01-16","close":8798.6582},{"date":"2018-01-17","close":9015.9082},{"date":"2018-01-18","close":9052.1182},{"date":"2018-01-19","close":9269.3682},{"date":"2018-01-22","close":9269.3682},{"date":"2018-01-23","close":9196.9512},{"date":"2018-01-24","close":9088.3252},{"date":"2018-01-25","close":9088.3252},{"date":"2018-01-26","close":9196.9512},{"date":"2018-01-29","close":8943.4932},{"date":"2018-01-30","close":8653.8242},{"date":"2018-01-31","close":8690.0332},{"date":"2018-02-01","close":8979.7012},{"date":"2018-02-02","close":8798.6582},{"date":"2018-02-05","close":8436.5732},{"date":"2018-02-06","close":8436.5732},{"date":"2018-02-07","close":8545.1982},{"date":"2018-02-08","close":8508.9922},{"date":"2018-02-09","close":8110.6978},{"date":"2018-02-12","close":7821.0293},{"date":"2018-02-13","close":7603.7788},{"date":"2018-02-14","close":7821.0293},{"date":"2018-02-19","close":8038.2803},{"date":"2018-02-20","close":7821.0293},{"date":"2018-02-21","close":7893.4468},{"date":"2018-02-22","close":7821.0293},{"date":"2018-02-23","close":8110.6978},{"date":"2018-02-26","close":7965.8633},{"date":"2018-02-27","close":7893.4468},{"date":"2018-02-28","close":7821.0293},{"date":"2018-03-02","close":7567.5708},{"date":"2018-03-05","close":7386.5278},{"date":"2018-03-06","close":7386.5278},{"date":"2018-03-07","close":7422.7363},{"date":"2018-03-08","close":7531.3618},{"date":"2018-03-09","close":8110.6978},{"date":"2018-03-12","close":8219.3232},{"date":"2018-03-13","close":8002.0718},{"date":"2018-03-14","close":8038.2803},{"date":"2018-03-15","close":8110.6978},{"date":"2018-03-16","close":8074.4878},{"date":"2018-03-19","close":7929.6553},{"date":"2018-03-20","close":8074.4878},{"date":"2018-03-21","close":8002.0718},{"date":"2018-03-22","close":7965.8633},{"date":"2018-03-23","close":7567.5708},{"date":"2018-03-26","close":7893.4468},{"date":"2018-03-27","close":8074.4878},{"date":"2018-03-28","close":7965.8633},{"date":"2018-03-29","close":8074.4878},{"date":"2018-03-30","close":8074.4878},{"date":"2018-04-02","close":8871.0752},{"date":"2018-04-03","close":8726.2412},{"date":"2018-04-04","close":8255.5303},{"date":"2018-04-05","close":8364.1572},{"date":"2018-04-06","close":8146.9048},{"date":"2018-04-09","close":7965.8633},{"date":"2018-04-10","close":7821.0293},{"date":"2018-04-11","close":7821.0293},{"date":"2018-04-12","close":7712.4038},{"date":"2018-04-13","close":7965.8633},{"date":"2018-04-16","close":7893.4468},{"date":"2018-04-17","close":7893.4468},{"date":"2018-04-18","close":7893.4468},{"date":"2018-04-19","close":8110.6978},{"date":"2018-04-20","close":8255.5303},{"date":"2018-04-23","close":8110.6978},{"date":"2018-04-24","close":7929.6553},{"date":"2018-04-25","close":7965.8633},{"date":"2018-04-26","close":7929.6553},{"date":"2018-04-27","close":7821.0293},{"date":"2018-04-30","close":7639.9878},{"date":"2018-05-02","close":7603.7788},{"date":"2018-05-03","close":7241.6943},{"date":"2018-05-04","close":7241.6943},{"date":"2018-05-08","close":6930.3018},{"date":"2018-05-09","close":7277.9023},{"date":"2018-05-10","close":7096.8608},{"date":"2018-05-11","close":7386.5278},{"date":"2018-05-14","close":7314.1118},{"date":"2018-05-15","close":7241.6943},{"date":"2018-05-16","close":7111.3438},{"date":"2018-05-17","close":7234.4526},{"date":"2018-05-18","close":7350.3193},{"date":"2018-05-21","close":7133.0688},{"date":"2018-05-23","close":7024.4434},{"date":"2018-05-24","close":6915.8184},{"date":"2018-05-25","close":6799.9507},{"date":"2018-05-28","close":6828.917},{"date":"2018-05-29","close":6952.0264},{"date":"2018-05-30","close":6937.543},{"date":"2018-05-31","close":7495.1538},{"date":"2018-06-01","close":7603.7788},{"date":"2018-06-04","close":7821.0293},{"date":"2018-06-05","close":7893.4468},{"date":"2018-06-07","close":7929.6553},{"date":"2018-06-08","close":7784.8218},{"date":"2018-06-11","close":7821.0293},{"date":"2018-06-12","close":7784.8218},{"date":"2018-06-14","close":7784.8218},{"date":"2018-06-15","close":7603.7788},{"date":"2018-06-18","close":7350.3193},{"date":"2018-06-19","close":7458.9448},{"date":"2018-06-20","close":7603.7788},{"date":"2018-06-21","close":7495.1538},{"date":"2018-06-22","close":7241.6943},{"date":"2018-06-25","close":7169.2773},{"date":"2018-06-26","close":7024.4434},{"date":"2018-06-27","close":7002.7188},{"date":"2018-06-28","close":6901.334},{"date":"2018-06-29","close":6959.2681},{"date":"2018-07-02","close":6799.9507},{"date":"2018-07-03","close":6698.5669},{"date":"2018-07-04","close":6503.0415},{"date":"2018-07-05","close":6517.5244},{"date":"2018-07-06","close":6785.4673},{"date":"2018-07-09","close":6727.5337},{"date":"2018-07-10","close":6698.5669},{"date":"2018-07-11","close":6633.3921},{"date":"2018-07-12","close":6626.1499},{"date":"2018-07-13","close":6633.3921},{"date":"2018-07-16","close":6604.4248},{"date":"2018-07-17","close":6481.3164},{"date":"2018-07-18","close":6495.7993},{"date":"2018-07-19","close":6285.79},{"date":"2018-07-20","close":6416.1411},{"date":"2018-07-23","close":6271.3066},{"date":"2018-07-24","close":6155.4399},{"date":"2018-07-25","close":6090.2651},{"date":"2018-07-26","close":6155.4399},{"date":"2018-07-27","close":6075.7808},{"date":"2018-07-30","close":6191.6479},{"date":"2018-07-31","close":6169.9229},{"date":"2018-08-01","close":6358.2075},{"date":"2018-08-02","close":6198.8901},{"date":"2018-08-03","close":6242.3398},{"date":"2018-08-06","close":6734.7749},{"date":"2018-08-07","close":7241.6943},{"date":"2018-08-08","close":7314.1118},{"date":"2018-08-09","close":7212.7275},{"date":"2018-08-10","close":7133.0688},{"date":"2018-08-13","close":6720.2925},{"date":"2018-08-14","close":6676.8418},{"date":"2018-08-16","close":6416.1411},{"date":"2018-08-17","close":6662.3579},{"date":"2018-08-20","close":6828.917},{"date":"2018-08-21","close":7046.1685},{"date":"2018-08-22","close":6944.7847},{"date":"2018-08-23","close":7531.3618},{"date":"2018-08-24","close":7277.9023},{"date":"2018-08-27","close":7089.6187},{"date":"2018-08-28","close":7024.4434},{"date":"2018-08-29","close":7002.7188},{"date":"2018-08-30","close":7458.9448},{"date":"2018-08-31","close":7386.5278},{"date":"2018-09-03","close":7422.7363},{"date":"2018-09-04","close":7495.1538},{"date":"2018-09-05","close":7314.1118},{"date":"2018-09-06","close":7350.3193},{"date":"2018-09-07","close":7277.9023},{"date":"2018-09-10","close":7140.3105},{"date":"2018-09-11","close":7458.9448},{"date":"2018-09-12","close":7567.5708},{"date":"2018-09-13","close":7748.6118},{"date":"2018-09-14","close":7712.4038},{"date":"2018-09-17","close":7567.5708},{"date":"2018-09-18","close":7603.7788},{"date":"2018-09-19","close":7531.3618},{"date":"2018-09-20","close":7676.1963},{"date":"2018-09-21","close":7676.1963},{"date":"2018-09-27","close":7676.1963},{"date":"2018-09-28","close":7458.9448},{"date":"2018-10-01","close":7567.5708},{"date":"2018-10-02","close":7531.3618},{"date":"2018-10-04","close":7314.1118},{"date":"2018-10-05","close":7198.2437},{"date":"2018-10-08","close":7198.2437},{"date":"2018-10-10","close":7046.1685},{"date":"2018-10-11","close":6937.543},{"date":"2018-10-12","close":7031.6851},{"date":"2018-10-15","close":6988.2344},{"date":"2018-10-16","close":6966.5098},{"date":"2018-10-17","close":6995.4766},{"date":"2018-10-18","close":6894.0928},{"date":"2018-10-19","close":7082.3765},{"date":"2018-10-22","close":6857.8838},{"date":"2018-10-23","close":6915.8184},{"date":"2018-10-24","close":7053.4097},{"date":"2018-10-25","close":6901.334},{"date":"2018-10-26","close":6669.6006},{"date":"2018-10-29","close":6524.7666},{"date":"2018-10-30","close":6517.5244},{"date":"2018-10-31","close":6350.9658},{"date":"2018-11-01","close":6343.7241},{"date":"2018-11-02","close":6582.7002},{"date":"2018-11-05","close":6365.4487},{"date":"2018-11-06","close":6336.4819},{"date":"2018-11-07","close":6314.7573},{"date":"2018-11-08","close":6365.4487},{"date":"2018-11-09","close":6336.4819},{"date":"2018-11-12","close":6198.8901},{"date":"2018-11-13","close":6133.7148},{"date":"2018-11-14","close":6191.6479},{"date":"2018-11-15","close":6792.7085},{"date":"2018-11-16","close":6770.9839},{"date":"2018-11-19","close":6676.8418},{"date":"2018-11-20","close":6560.9751},{"date":"2018-11-21","close":6713.0498},{"date":"2018-11-22","close":6633.3921},{"date":"2018-11-23","close":6517.5244},{"date":"2018-11-26","close":6705.8086},{"date":"2018-11-27","close":6915.8184},{"date":"2018-11-28","close":7002.7188},{"date":"2018-11-29","close":7234.4526},{"date":"2018-11-30","close":7169.2773},{"date":"2018-12-03","close":7277.9023},{"date":"2018-12-04","close":7241.6943},{"date":"2018-12-05","close":7147.5522},{"date":"2018-12-06","close":7104.1025},{"date":"2018-12-07","close":7075.1353},{"date":"2018-12-10","close":6995.4766},{"date":"2018-12-11","close":6937.543},{"date":"2018-12-12","close":6973.7515},{"date":"2018-12-13","close":6973.7515},{"date":"2018-12-14","close":6720.2925},{"date":"2018-12-17","close":6713.0498},{"date":"2018-12-18","close":6684.084},{"date":"2018-12-19","close":6647.8755},{"date":"2018-12-20","close":6560.9751},{"date":"2018-12-21","close":6597.1831},{"date":"2018-12-24","close":6749.2588},{"date":"2018-12-26","close":6691.3252},{"date":"2018-12-27","close":6857.522},{"date":"2018-12-28","close":6942.7568},{"date":"2019-01-02","close":6772.2871},{"date":"2019-01-03","close":6477.8403},{"date":"2019-01-04","close":6524.332},{"date":"2019-01-07","close":6609.5669},{"date":"2019-01-08","close":6477.8403},{"date":"2019-01-09","close":6601.8179},{"date":"2019-01-10","close":6539.8291},{"date":"2019-01-11","close":6586.3203},{"date":"2019-01-14","close":6578.5728},{"date":"2019-01-15","close":6725.7964},{"date":"2019-01-16","close":6741.292},{"date":"2019-01-17","close":6656.0586},{"date":"2019-01-18","close":6710.2983},{"date":"2019-01-21","close":6679.3037},{"date":"2019-01-22","close":6570.8237},{"date":"2019-01-23","close":6570.8237},{"date":"2019-01-24","close":6539.8291},{"date":"2019-01-25","close":6570.8237},{"date":"2019-01-28","close":6648.3096},{"date":"2019-01-29","close":6632.812},{"date":"2019-01-30","close":6648.3096},{"date":"2019-01-31","close":6679.3037},{"date":"2019-02-01","close":6625.0635},{"date":"2019-02-07","close":6687.0527},{"date":"2019-02-08","close":6594.0698},{"date":"2019-02-11","close":6501.0864},{"date":"2019-02-12","close":6485.5889},{"date":"2019-02-13","close":6470.0913},{"date":"2019-02-14","close":6446.8457},{"date":"2019-02-15","close":6415.8511},{"date":"2019-02-18","close":6563.0752},{"date":"2019-02-19","close":6477.8403},{"date":"2019-02-20","close":6811.0308},{"date":"2019-02-21","close":6927.2603},{"date":"2019-02-22","close":6834.2764},{"date":"2019-02-25","close":6973.7515},{"date":"2019-02-26","close":7469.6631},{"date":"2019-02-27","close":7384.4277},{"date":"2019-02-28","close":7089.981},{"date":"2019-03-04","close":7392.1763},{"date":"2019-03-05","close":7299.1934},{"date":"2019-03-06","close":7337.9355},{"date":"2019-03-07","close":7671.1265},{"date":"2019-03-08","close":7903.5845},{"date":"2019-03-11","close":7942.3276},{"date":"2019-03-12","close":7981.0708},{"date":"2019-03-13","close":7942.3276},{"date":"2019-03-14","close":7787.3555},{"date":"2019-03-15","close":7787.3555},{"date":"2019-03-18","close":8097.2998},{"date":"2019-03-19","close":8019.814},{"date":"2019-03-20","close":7903.5845},{"date":"2019-03-21","close":7709.8696},{"date":"2019-03-22","close":7740.8638},{"date":"2019-03-25","close":7392.1763},{"date":"2019-03-26","close":7593.6401},{"date":"2019-03-27","close":7446.417},{"date":"2019-03-28","close":7570.395},{"date":"2019-03-29","close":7624.6348},{"date":"2019-04-01","close":7640.1323},{"date":"2019-04-02","close":7609.1372},{"date":"2019-04-03","close":7702.1206},{"date":"2019-04-04","close":7640.1323},{"date":"2019-04-05","close":7554.8975},{"date":"2019-04-08","close":7570.395},{"date":"2019-04-09","close":7624.6348},{"date":"2019-04-10","close":7717.6177},{"date":"2019-04-11","close":8019.814},{"date":"2019-04-12","close":8213.5303},{"date":"2019-04-15","close":8058.5581},{"date":"2019-04-16","close":7981.0708},{"date":"2019-04-17","close":8252.2725},{"date":"2019-04-18","close":8019.814},{"date":"2019-04-19","close":8252.2725},{"date":"2019-04-22","close":8097.2998},{"date":"2019-04-23","close":8174.7861},{"date":"2019-04-24","close":8097.2998},{"date":"2019-04-25","close":7903.5845},{"date":"2019-04-26","close":7864.8418},{"date":"2019-04-29","close":8019.814},{"date":"2019-04-30","close":8097.2998},{"date":"2019-05-02","close":8252.2725},{"date":"2019-05-03","close":8136.043},{"date":"2019-05-07","close":7981.0708},{"date":"2019-05-08","close":7942.3276},{"date":"2019-05-09","close":7748.6118},{"date":"2019-05-10","close":7748.6118},{"date":"2019-05-13","close":7492.9082},{"date":"2019-05-14","close":7593.6401},{"date":"2019-05-15","close":7624.6348},{"date":"2019-05-16","close":7430.9194},{"date":"2019-05-17","close":7144.2212},{"date":"2019-05-20","close":7066.7344},{"date":"2019-05-21","close":7089.981},{"date":"2019-05-22","close":7004.7456},{"date":"2019-05-23","close":6803.2817},{"date":"2019-05-24","close":6663.8071},{"date":"2019-05-27","close":6702.5498},{"date":"2019-05-28","close":6547.5771},{"date":"2019-05-29","close":6578.5728},{"date":"2019-05-30","close":6594.0698},{"date":"2019-05-31","close":6555.3262},{"date":"2019-06-03","close":6687.0527},{"date":"2019-06-04","close":6648.3096},{"date":"2019-06-05","close":6694.8018},{"date":"2019-06-07","close":6826.5273},{"date":"2019-06-10","close":6811.0308},{"date":"2019-06-11","close":6811.0308},{"date":"2019-06-12","close":6725.7964},{"date":"2019-06-13","close":6663.8071},{"date":"2019-06-14","close":6671.5552},{"date":"2019-06-17","close":6601.8179},{"date":"2019-06-18","close":6842.0249},{"date":"2019-06-19","close":6981.4995},{"date":"2019-06-20","close":7097.729},{"date":"2019-06-21","close":7004.7456},{"date":"2019-06-24","close":7082.2319},{"date":"2019-06-25","close":7151.9692},{"date":"2019-06-26","close":7120.9756},{"date":"2019-06-27","close":7097.729},{"date":"2019-06-28","close":7113.2266},{"date":"2019-07-01","close":7299.1934},{"date":"2019-07-02","close":7097.729},{"date":"2019-07-03","close":7361.1821},{"date":"2019-07-04","close":7361.1821},{"date":"2019-07-05","close":7314.6904},{"date":"2019-07-08","close":7051.2383},{"date":"2019-07-09","close":7074.4829},{"date":"2019-07-10","close":7190.7124},{"date":"2019-07-11","close":7198.4609},{"date":"2019-07-12","close":7167.4663},{"date":"2019-07-15","close":6950.5049},{"date":"2019-07-16","close":6842.0249},{"date":"2019-07-17","close":6710.2983},{"date":"2019-07-18","close":6694.8018},{"date":"2019-07-19","close":6702.5498},{"date":"2019-07-22","close":6632.812},{"date":"2019-07-23","close":6772.2871},{"date":"2019-07-24","close":6725.7964},{"date":"2019-07-25","close":6663.8071},{"date":"2019-07-26","close":6702.5498},{"date":"2019-07-29","close":6547.5771},{"date":"2019-07-30","close":6640.561},{"date":"2019-07-31","close":6555.3262},{"date":"2019-08-01","close":6392.606},{"date":"2019-08-02","close":6322.8682},{"date":"2019-08-05","close":5842.4546},{"date":"2019-08-06","close":5671.9839},{"date":"2019-08-07","close":5764.9678},{"date":"2019-08-08","close":5912.1914},{"date":"2019-08-09","close":5943.186},{"date":"2019-08-12","close":5857.9521},{"date":"2019-08-13","close":5710.7275},{"date":"2019-08-14","close":5780.4653},{"date":"2019-08-16","close":5617.7446},{"date":"2019-08-19","close":5687.4819},{"date":"2019-08-20","close":5772.7168},{"date":"2019-08-21","close":5989.6777},{"date":"2019-08-22","close":5896.6943},{"date":"2019-08-23","close":5780.4653},{"date":"2019-08-26","close":5439.5259},{"date":"2019-08-27","close":5439.5259},{"date":"2019-08-28","close":5687.4819},{"date":"2019-08-29","close":5749.4707},{"date":"2019-08-30","close":5958.6836},{"date":"2019-09-02","close":5974.1807},{"date":"2019-09-03","close":5834.7056},{"date":"2019-09-04","close":5834.7056},{"date":"2019-09-05","close":5834.7056},{"date":"2019-09-06","close":5826.957},{"date":"2019-09-09","close":5826.957},{"date":"2019-09-10","close":5842.4546},{"date":"2019-09-11","close":5888.9458},{"date":"2019-09-16","close":5912.1914},{"date":"2019-09-17","close":5896.6943},{"date":"2019-09-18","close":5834.7056},{"date":"2019-09-19","close":5912.1914},{"date":"2019-09-20","close":5803.7109},{"date":"2019-09-23","close":5850.2026},{"date":"2019-09-24","close":5935.437},{"date":"2019-09-25","close":5788.2134},{"date":"2019-09-26","close":5695.23},{"date":"2019-09-27","close":5671.9839},{"date":"2019-09-30","close":5625.4932},{"date":"2019-10-01","close":5795.9619},{"date":"2019-10-02","close":5602.2471},{"date":"2019-10-04","close":5524.7612},{"date":"2019-10-07","close":5648.7393},{"date":"2019-10-08","close":5586.7505},{"date":"2019-10-10","close":5563.5039},{"date":"2019-10-11","close":5609.9951},{"date":"2019-10-14","close":5850.2026},{"date":"2019-10-15","close":5873.4478},{"date":"2019-10-16","close":6144.6494},{"date":"2019-10-17","close":6129.1528},{"date":"2019-10-18","close":6090.4092},{"date":"2019-10-21","close":5989.6777},{"date":"2019-10-22","close":5966.4316},{"date":"2019-10-23","close":5904.4429},{"date":"2019-10-24","close":5873.4478},{"date":"2019-10-25","close":5950.9346},{"date":"2019-10-28","close":5943.186},{"date":"2019-10-29","close":5919.9404},{"date":"2019-10-30","close":5904.4429},{"date":"2019-10-31","close":5989.6777},{"date":"2019-11-01","close":6051.6665},{"date":"2019-11-04","close":6152.3984},{"date":"2019-11-05","close":6268.6274},{"date":"2019-11-06","close":6214.3872},{"date":"2019-11-07","close":6408.1025},{"date":"2019-11-08","close":6377.1089},{"date":"2019-11-11","close":6315.1196},{"date":"2019-11-12","close":6353.8623},{"date":"2019-11-13","close":6353.8623},{"date":"2019-11-14","close":6361.6108},{"date":"2019-11-15","close":6361.6108},{"date":"2019-11-18","close":6315.1196},{"date":"2019-11-19","close":6687.0527},{"date":"2019-11-20","close":6648.3096},{"date":"2019-11-21","close":6632.812},{"date":"2019-11-22","close":6687.0527},{"date":"2019-11-25","close":6764.5386},{"date":"2019-11-26","close":6811.0308},{"date":"2019-11-27","close":6733.5444},{"date":"2019-11-28","close":6687.0527},{"date":"2019-11-29","close":6594.0698},{"date":"2019-12-02","close":6625.0635},{"date":"2019-12-03","close":6555.3262},{"date":"2019-12-04","close":6501.0864},{"date":"2019-12-05","close":6431.3481},{"date":"2019-12-06","close":6563.0752},{"date":"2019-12-09","close":6594.0698},{"date":"2019-12-10","close":6361.6108},{"date":"2019-12-11","close":6694.8018},{"date":"2019-12-12","close":6687.0527},{"date":"2019-12-13","close":6950.5049},{"date":"2019-12-16","close":6966.0029},{"date":"2019-12-17","close":6973.7515},{"date":"2019-12-18","close":6780.0366},{"date":"2019-12-19","close":6477.8403},{"date":"2019-12-20","close":6594.0698},{"date":"2019-12-23","close":6772.2871},{"date":"2019-12-24","close":6780.0366},{"date":"2019-12-26","close":6942.7568},{"date":"2019-12-27","close":7021.4053},{"date":"2019-12-30","close":7078.3574},{"date":"2020-01-02","close":7021.4053},{"date":"2020-01-03","close":6931.9087},{"date":"2020-01-06","close":6687.8276},{"date":"2020-01-07","close":6980.7251},{"date":"2020-01-08","close":6777.3247},{"date":"2020-01-09","close":6923.7734},{"date":"2020-01-10","close":7045.814},{"date":"2020-01-13","close":7460.7515},{"date":"2020-01-14","close":7265.4858},{"date":"2020-01-15","close":7200.3984},{"date":"2020-01-16","close":7273.6226},{"date":"2020-01-17","close":7208.5342},{"date":"2020-01-20","close":7119.0366},{"date":"2020-01-21","close":6980.7251},{"date":"2020-01-22","close":6980.7251},{"date":"2020-01-23","close":6777.3247},{"date":"2020-01-28","close":6093.8965},{"date":"2020-01-29","close":6329.8418},{"date":"2020-01-30","close":6158.9849},{"date":"2020-01-31","close":5996.2637},{"date":"2020-02-03","close":5898.6313},{"date":"2020-02-04","close":6004.3999},{"date":"2020-02-05","close":6004.3999},{"date":"2020-02-06","close":6126.4399},{"date":"2020-02-07","close":6224.0732},{"date":"2020-02-10","close":6069.4883},{"date":"2020-02-11","close":6110.1685},{"date":"2020-02-12","close":6036.9443},{"date":"2020-02-13","close":6012.5356},{"date":"2020-02-14","close":6020.6724},{"date":"2020-02-17","close":6134.5771},{"date":"2020-02-18","close":6045.0806},{"date":"2020-02-19","close":5963.7197},{"date":"2020-02-20","close":6004.3999},{"date":"2020-02-21","close":6012.5356},{"date":"2020-02-24","close":5735.9106},{"date":"2020-02-25","close":5955.5835},{"date":"2020-02-26","close":6012.5356},{"date":"2020-02-27","close":5890.4956},{"date":"2020-02-28","close":5516.2373},{"date":"2020-03-02","close":5744.0474},{"date":"2020-03-03","close":5727.7744},{"date":"2020-03-04","close":5841.6787},{"date":"2020-03-05","close":6102.0322},{"date":"2020-03-06","close":5914.9043},{"date":"2020-03-09","close":5914.9043},{"date":"2020-03-10","close":5784.7266},{"date":"2020-03-11","close":5540.645},{"date":"2020-03-12","close":5540.645},{"date":"2020-03-13","close":4393.4634},{"date":"2020-03-16","close":3954.1172},{"date":"2020-03-17","close":4076.1587},{"date":"2020-03-18","close":4002.9331},{"date":"2020-03-19","close":3067.2886},{"date":"2020-03-20","close":3685.6279},{"date":"2020-03-23","close":3750.7158},{"date":"2020-03-24","close":3860.5525},{"date":"2020-03-25","close":3884.9604},{"date":"2020-03-26","close":3905.3008},{"date":"2020-03-27","close":3917.5044},{"date":"2020-03-30","close":3909.3689},{"date":"2020-03-31","close":4068.0215},{"date":"2020-04-01","close":3982.5933},{"date":"2020-04-02","close":4092.4294},{"date":"2020-04-03","close":4055.8176},{"date":"2020-04-06","close":4222.6069},{"date":"2020-04-07","close":4312.103},{"date":"2020-04-08","close":4344.647},{"date":"2020-04-09","close":4360.9189},{"date":"2020-04-10","close":4613.1362},{"date":"2020-04-13","close":4360.9189},{"date":"2020-04-14","close":4417.8711},{"date":"2020-04-16","close":4426.0073},{"date":"2020-04-17","close":4621.2729},{"date":"2020-04-20","close":4702.6338},{"date":"2020-04-21","close":4572.4565},{"date":"2020-04-22","close":4548.0483},{"date":"2020-04-23","close":4637.5449},{"date":"2020-04-24","close":4466.688},{"date":"2020-04-27","close":4718.9048},{"date":"2020-04-28","close":4645.6812},{"date":"2020-04-29","close":4548.0483},{"date":"2020-05-04","close":4312.103},{"date":"2020-05-06","close":4466.688},{"date":"2020-05-07","close":5264.02},{"date":"2020-05-08","close":5150.1152},{"date":"2020-05-11","close":5003.6665},{"date":"2020-05-12","close":4873.4902},{"date":"2020-05-13","close":4881.6265},{"date":"2020-05-14","close":4840.9458},{"date":"2020-05-15","close":4743.3135},{"date":"2020-05-18","close":4718.9048},{"date":"2020-05-19","close":5231.4761},{"date":"2020-05-20","close":5101.2988},{"date":"2020-05-21","close":5182.6597},{"date":"2020-05-22","close":5207.0679},{"date":"2020-05-25","close":5573.1899},{"date":"2020-05-26","close":5597.5972},{"date":"2020-05-27","close":5516.2373},{"date":"2020-05-28","close":5320.9722},{"date":"2020-05-29","close":5394.1973},{"date":"2020-06-01","close":5483.6934},{"date":"2020-06-02","close":5540.645},{"date":"2020-06-03","close":5443.0137},{"date":"2020-06-04","close":5459.2847},{"date":"2020-06-05","close":5418.6055},{"date":"2020-06-08","close":5499.9653},{"date":"2020-06-09","close":5589.4624},{"date":"2020-06-10","close":5491.8291},{"date":"2020-06-11","close":5304.7002},{"date":"2020-06-12","close":5125.707},{"date":"2020-06-15","close":4865.354},{"date":"2020-06-16","close":5101.2988},{"date":"2020-06-17","close":5418.6055},{"date":"2020-06-18","close":5524.3735},{"date":"2020-06-19","close":5434.876},{"date":"2020-06-22","close":5361.6528},{"date":"2020-06-23","close":5288.4287},{"date":"2020-06-24","close":5280.2915},{"date":"2020-06-25","close":5117.5718},{"date":"2020-06-26","close":5288.4287},{"date":"2020-06-29","close":5141.98},{"date":"2020-06-30","close":5280.2915},{"date":"2020-07-01","close":5239.6123},{"date":"2020-07-02","close":5247.7485},{"date":"2020-07-03","close":5353.5161},{"date":"2020-07-06","close":5304.7002},{"date":"2020-07-07","close":5247.7485},{"date":"2020-07-08","close":5752.1826},{"date":"2020-07-09","close":5540.645},{"date":"2020-07-10","close":5800.999},{"date":"2020-07-13","close":6004.3999},{"date":"2020-07-14","close":5857.9521},{"date":"2020-07-15","close":5931.1753},{"date":"2020-07-16","close":5703.3667},{"date":"2020-07-17","close":5882.3599},{"date":"2020-07-20","close":5939.3115},{"date":"2020-07-21","close":5988.1279},{"date":"2020-07-22","close":5906.7676},{"date":"2020-07-23","close":5825.4067},{"date":"2020-07-24","close":5898.6313},{"date":"2020-07-27","close":5890.4956},{"date":"2020-07-28","close":5906.7676},{"date":"2020-07-29","close":5898.6313},{"date":"2020-07-30","close":5792.8628},{"date":"2020-07-31","close":5874.2231},{"date":"2020-08-03","close":5809.1353},{"date":"2020-08-04","close":5857.9521},{"date":"2020-08-05","close":5857.9521},{"date":"2020-08-06","close":5784.7266},{"date":"2020-08-07","close":5719.6392},{"date":"2020-08-10","close":5809.1353},{"date":"2020-08-11","close":5678.958},{"date":"2020-08-12","close":5646.4141},{"date":"2020-08-13","close":5817.2705},{"date":"2020-08-14","close":5687.0942},{"date":"2020-08-18","close":5320.9722},{"date":"2020-08-19","close":5467.4214},{"date":"2020-08-20","close":5174.5234},{"date":"2020-08-21","close":5320.9722},{"date":"2020-08-24","close":5353.5161},{"date":"2020-08-25","close":5532.5098},{"date":"2020-08-26","close":5394.1973},{"date":"2020-08-27","close":5215.2036},{"date":"2020-08-28","close":5264.02},{"date":"2020-08-31","close":5329.1084},{"date":"2020-09-01","close":5247.7485},{"date":"2020-09-02","close":5394.1973},{"date":"2020-09-03","close":5434.876},{"date":"2020-09-04","close":5239.6123},{"date":"2020-09-07","close":5272.1558},{"date":"2020-09-08","close":5459.2847},{"date":"2020-09-09","close":5410.4683},{"date":"2020-09-10","close":5475.5571},{"date":"2020-09-11","close":5426.7407},{"date":"2020-09-14","close":5565.0537},{"date":"2020-09-15","close":5516.2373},{"date":"2020-09-16","close":5434.876},{"date":"2020-09-17","close":5361.6528},{"date":"2020-09-18","close":5386.0615},{"date":"2020-09-21","close":5255.8843},{"date":"2020-09-22","close":5125.707},{"date":"2020-09-23","close":5117.5718},{"date":"2020-09-24","close":4979.2583},{"date":"2020-09-25","close":4954.8501},{"date":"2020-09-28","close":5052.4834},{"date":"2020-09-29","close":5109.4346},{"date":"2020-10-05","close":5150.1152},{"date":"2020-10-06","close":5125.707},{"date":"2020-10-07","close":5117.5718},{"date":"2020-10-08","close":5117.5718},{"date":"2020-10-12","close":5174.5234},{"date":"2020-10-13","close":5207.0679},{"date":"2020-10-14","close":5125.707},{"date":"2020-10-15","close":5085.0273},{"date":"2020-10-16","close":4979.2583},{"date":"2020-10-19","close":5052.4834},{"date":"2020-10-20","close":5060.6191},{"date":"2020-10-21","close":5125.707},{"date":"2020-10-22","close":5028.0752},{"date":"2020-10-23","close":5036.2104},{"date":"2020-10-26","close":4995.5308},{"date":"2020-10-27","close":4962.9863},{"date":"2020-10-28","close":5060.6191},{"date":"2020-10-29","close":5044.3467},{"date":"2020-10-30","close":4946.7144},{"date":"2020-11-02","close":4954.8501},{"date":"2020-11-03","close":5060.6191},{"date":"2020-11-04","close":5036.2104},{"date":"2020-11-05","close":5150.1152},{"date":"2020-11-06","close":5036.2104},{"date":"2020-11-09","close":5150.1152},{"date":"2020-11-10","close":5418.6055},{"date":"2020-11-11","close":5402.3325},{"date":"2020-11-12","close":5329.1084},{"date":"2020-11-13","close":5280.2915},{"date":"2020-11-16","close":5312.8364},{"date":"2020-11-17","close":5288.4287},{"date":"2020-11-18","close":5377.9248},{"date":"2020-11-19","close":5394.1973},{"date":"2020-11-20","close":5597.5972},{"date":"2020-11-23","close":5646.4141},{"date":"2020-11-24","close":5638.2778},{"date":"2020-11-25","close":5573.1899},{"date":"2020-11-26","close":5678.958},{"date":"2020-11-27","close":5678.958},{"date":"2020-11-30","close":5678.958},{"date":"2020-12-01","close":5662.6865},{"date":"2020-12-02","close":5678.958},{"date":"2020-12-03","close":5597.5972},{"date":"2020-12-04","close":5532.5098},{"date":"2020-12-07","close":5491.8291},{"date":"2020-12-08","close":5491.8291},{"date":"2020-12-09","close":5589.4624},{"date":"2020-12-10","close":5800.999},{"date":"2020-12-11","close":6183.3936},{"date":"2020-12-14","close":5947.4478},{"date":"2020-12-15","close":5890.4956},{"date":"2020-12-16","close":5988.1279},{"date":"2020-12-17","close":5931.1753},{"date":"2020-12-18","close":6020.6724},{"date":"2020-12-21","close":6045.0806},{"date":"2020-12-22","close":5979.9917},{"date":"2020-12-23","close":6020.6724},{"date":"2020-12-24","close":6191.5288},{"date":"2020-12-28","close":6419.3384},{"date":"2020-12-29","close":6373.1523},{"date":"2020-12-30","close":6314.6831},{"date":"2021-01-04","close":6306.3301},{"date":"2021-01-05","close":6314.6831},{"date":"2021-01-06","close":6506.7964},{"date":"2021-01-07","close":7200.0747},{"date":"2021-01-08","close":7074.7832},{"date":"2021-01-11","close":6840.9072},{"date":"2021-01-12","close":6891.0234},{"date":"2021-01-13","close":6907.729},{"date":"2021-01-14","close":7058.0791},{"date":"2021-01-15","close":6899.376},{"date":"2021-01-18","close":6799.1426},{"date":"2021-01-19","close":6865.9653},{"date":"2021-01-20","close":6957.8457},{"date":"2021-01-21","close":7258.5449},{"date":"2021-01-22","close":7216.7808},{"date":"2021-01-25","close":7191.7227},{"date":"2021-01-26","close":6999.6089},{"date":"2021-01-27","close":6815.8491},{"date":"2021-01-28","close":6648.7935},{"date":"2021-01-29","close":6556.9131},{"date":"2021-02-01","close":6657.1455},{"date":"2021-02-02","close":6740.6738},{"date":"2021-02-03","close":6982.9038},{"date":"2021-02-04","close":6924.4346},{"date":"2021-02-05","close":6790.7905},{"date":"2021-02-08","close":6732.3208},{"date":"2021-02-09","close":6698.9102},{"date":"2021-02-10","close":6790.7905},{"date":"2021-02-15","close":6799.1426},{"date":"2021-02-16","close":6865.9653},{"date":"2021-02-17","close":6849.2588},{"date":"2021-02-18","close":6757.3794},{"date":"2021-02-19","close":6682.2036},{"date":"2021-02-22","close":6607.0293},{"date":"2021-02-23","close":6531.8545},{"date":"2021-02-24","close":6289.6245},{"date":"2021-02-25","close":6548.5601},{"date":"2021-02-26","close":6364.7998},{"date":"2021-03-02","close":6431.6216},{"date":"2021-03-03","close":6690.5571},{"date":"2021-03-04","close":6632.0874},{"date":"2021-03-05","close":6648.7935},{"date":"2021-03-08","close":6498.4434},{"date":"2021-03-09","close":6548.5601},{"date":"2021-03-10","close":6423.269},{"date":"2021-03-11","close":6540.208},{"date":"2021-03-12","close":6565.2661},{"date":"2021-03-15","close":6623.7358},{"date":"2021-03-16","close":6765.7314},{"date":"2021-03-17","close":6707.2632},{"date":"2021-03-18","close":6673.8521},{"date":"2021-03-19","close":6573.6182},{"date":"2021-03-22","close":6598.6768},{"date":"2021-03-23","close":6465.0327},{"date":"2021-03-24","close":6548.5601},{"date":"2021-03-25","close":6473.3857},{"date":"2021-03-26","close":6573.6182},{"date":"2021-03-29","close":6573.6182},{"date":"2021-03-30","close":6623.7358},{"date":"2021-03-31","close":6556.9131},{"date":"2021-04-01","close":6598.6768},{"date":"2021-04-02","close":6607.0293},{"date":"2021-04-05","close":6665.499},{"date":"2021-04-06","close":6782.4375},{"date":"2021-04-07","close":6966.1973},{"date":"2021-04-08","close":6957.8457},{"date":"2021-04-09","close":6991.2563},{"date":"2021-04-12","close":6999.6089},{"date":"2021-04-13","close":6932.7871},{"date":"2021-04-14","close":6882.6704},{"date":"2021-04-15","close":6840.9072},{"date":"2021-04-16","close":6849.2588},{"date":"2021-04-19","close":6832.5537},{"date":"2021-04-20","close":6824.2012},{"date":"2021-04-21","close":6698.9102},{"date":"2021-04-22","close":6682.2036},{"date":"2021-04-23","close":6757.3794},{"date":"2021-04-26","close":6865.9653},{"date":"2021-04-27","close":6765.7314},{"date":"2021-04-28","close":6556.9131},{"date":"2021-04-29","close":6682.2036},{"date":"2021-04-30","close":6598.6768},{"date":"2021-05-03","close":6573.6182},{"date":"2021-05-04","close":6581.9712},{"date":"2021-05-06","close":6598.6768},{"date":"2021-05-07","close":6623.7358},{"date":"2021-05-10","close":6907.729},{"date":"2021-05-11","close":6815.8491},{"date":"2021-05-12","close":6774.0845},{"date":"2021-05-13","close":6623.7358},{"date":"2021-05-14","close":6782.4375},{"date":"2021-05-17","close":6865.9653},{"date":"2021-05-18","close":6707.2632},{"date":"2021-05-20","close":6682.2036},{"date":"2021-05-21","close":6590.3247},{"date":"2021-05-24","close":6473.3857},{"date":"2021-05-25","close":6481.7383},{"date":"2021-05-26","close":6774.0845},{"date":"2021-05-27","close":7308.6611},{"date":"2021-05-28","close":7291.9556},{"date":"2021-05-31","close":7517.48},{"date":"2021-06-01","close":7459.0107},{"date":"2021-06-02","close":7976.8813},{"date":"2021-06-03","close":7910.0591},{"date":"2021-06-04","close":8026.998},{"date":"2021-06-07","close":7943.4712},{"date":"2021-06-08","close":7943.4712},{"date":"2021-06-09","close":7993.5859},{"date":"2021-06-10","close":7893.3535},{"date":"2021-06-11","close":7993.5859},{"date":"2021-06-14","close":8436.2832},{"date":"2021-06-15","close":8327.6973},{"date":"2021-06-16","close":8210.7578},{"date":"2021-06-17","close":8135.584},{"date":"2021-06-18","close":7926.7656},{"date":"2021-06-21","close":7768.0625},{"date":"2021-06-22","close":7642.771},{"date":"2021-06-23","close":7626.0659},{"date":"2021-06-24","close":7459.0103},{"date":"2021-06-25","close":7484.0693},{"date":"2021-06-28","close":7300.3081},{"date":"2021-06-29","close":7300.3081},{"date":"2021-06-30","close":7308.6606},{"date":"2021-07-01","close":7233.4863},{"date":"2021-07-02","close":7300.3081},{"date":"2021-07-05","close":7200.0747},{"date":"2021-07-06","close":7333.7192},{"date":"2021-07-07","close":7183.3696},{"date":"2021-07-08","close":7016.3154},{"date":"2021-07-09","close":6840.9067},{"date":"2021-07-12","close":7049.7256},{"date":"2021-07-13","close":7083.1362},{"date":"2021-07-14","close":7016.3154},{"date":"2021-07-15","close":7099.8418},{"date":"2021-07-16","close":6982.9038},{"date":"2021-07-19","close":7141.606},{"date":"2021-07-20","close":7099.8418},{"date":"2021-07-21","close":7183.3696},{"date":"2021-07-22","close":7300.3081},{"date":"2021-07-23","close":7291.9556},{"date":"2021-07-26","close":7124.9004},{"date":"2021-07-27","close":7241.8394},{"date":"2021-07-28","close":7367.1304},{"date":"2021-07-29","close":7575.9492},{"date":"2021-07-30","close":7317.0137},{"date":"2021-08-02","close":7342.0718},{"date":"2021-08-03","close":7367.1304},{"date":"2021-08-04","close":7442.3052},{"date":"2021-08-05","close":7717.9463},{"date":"2021-08-06","close":7684.5352},{"date":"2021-08-09","close":7492.4219},{"date":"2021-08-10","close":7392.1885},{"date":"2021-08-11","close":7317.0137},{"date":"2021-08-12","close":7592.6548},{"date":"2021-08-13","close":7358.7778},{"date":"2021-08-17","close":7099.8418},{"date":"2021-08-18","close":7191.7227},{"date":"2021-08-19","close":7058.0786},{"date":"2021-08-20","close":6924.4341},{"date":"2021-08-23","close":7108.1948},{"date":"2021-08-24","close":7241.8394},{"date":"2021-08-25","close":7250.1919},{"date":"2021-08-26","close":7291.9556},{"date":"2021-08-27","close":7325.3672},{"date":"2021-08-30","close":7392.1885},{"date":"2021-08-31","close":7400.5415},{"date":"2021-09-01","close":7684.5352},{"date":"2021-09-02","close":7793.1211},{"date":"2021-09-03","close":8060.4087},{"date":"2021-09-06","close":8478.0479},{"date":"2021-09-07","close":9020.9756},{"date":"2021-09-08","close":8853.9199},{"date":"2021-09-09","close":8561.5732},{"date":"2021-09-10","close":8478.0479},{"date":"2021-09-13","close":8252.5225},{"date":"2021-09-14","close":8394.5195},{"date":"2021-09-15","close":8060.4087},{"date":"2021-09-16","close":8010.2935},{"date":"2021-09-17","close":7910.0591},{"date":"2021-09-23","close":7734.6519},{"date":"2021-09-24","close":7684.5352},{"date":"2021-09-27","close":7709.5933},{"date":"2021-09-28","close":7801.4736},{"date":"2021-09-29","close":7517.48},{"date":"2021-09-30","close":7500.7749},{"date":"2021-10-01","close":7317.0137},{"date":"2021-10-05","close":7392.1885},{"date":"2021-10-06","close":7141.606},{"date":"2021-10-07","close":7200.0747},{"date":"2021-10-08","close":7058.0786},{"date":"2021-10-12","close":7099.8418},{"date":"2021-10-13","close":7141.606},{"date":"2021-10-14","close":7342.0718},{"date":"2021-10-15","close":7342.0718},{"date":"2021-10-18","close":7626.0654},{"date":"2021-10-19","close":7784.7676},{"date":"2021-10-20","close":7575.9492},{"date":"2021-10-21","close":7659.4766},{"date":"2021-10-22","close":7701.2402},{"date":"2021-10-25","close":7659.4766},{"date":"2021-10-26","close":7601.0073},{"date":"2021-10-27","close":7450.6582},{"date":"2021-10-28","close":7300.3081},{"date":"2021-10-29","close":7308.6606},{"date":"2021-11-01","close":7300.3081},{"date":"2021-11-02","close":7509.127},{"date":"2021-11-03","close":7459.0103},{"date":"2021-11-04","close":7433.9521},{"date":"2021-11-05","close":7433.9521},{"date":"2021-11-08","close":7642.7705},{"date":"2021-11-09","close":7651.124},{"date":"2021-11-10","close":7517.48},{"date":"2021-11-11","close":7709.5933},{"date":"2021-11-12","close":7734.6519},{"date":"2021-11-15","close":7676.1826},{"date":"2021-11-16","close":7726.2988},{"date":"2021-11-17","close":7968.5288},{"date":"2021-11-18","close":7776.415},{"date":"2021-11-19","close":7609.3599},{"date":"2021-11-22","close":7709.5933},{"date":"2021-11-23","close":7617.7129},{"date":"2021-11-24","close":7534.1855},{"date":"2021-11-25","close":7509.127},{"date":"2021-11-26","close":7417.2471},{"date":"2021-11-29","close":7300.3081},{"date":"2021-11-30","close":7074.7837},{"date":"2021-12-01","close":7225.1333},{"date":"2021-12-02","close":7408.894},{"date":"2021-12-03","close":7575.9492},{"date":"2021-12-06","close":7492.4219},{"date":"2021-12-07","close":7517.48},{"date":"2021-12-08","close":7442.3052},{"date":"2021-12-09","close":7484.0693},{"date":"2021-12-10","close":7308.6606},{"date":"2021-12-13","close":7266.8975},{"date":"2021-12-14","close":7308.6606},{"date":"2021-12-15","close":7266.8975},{"date":"2021-12-16","close":7266.8975},{"date":"2021-12-17","close":7149.959},{"date":"2021-12-20","close":7007.9619},{"date":"2021-12-21","close":7007.9619},{"date":"2021-12-22","close":7300.3081},{"date":"2021-12-23","close":7300.3081},{"date":"2021-12-24","close":7475.7158},{"date":"2021-12-27","close":7425.5991},{"date":"2021-12-28","close":7592.6548},{"date":"2021-12-29","close":7651.1182},{"date":"2021-12-30","close":7659.686},{"date":"2022-01-03","close":8335.0},{"date":"2022-01-04","close":8010.9688},{"date":"2022-01-05","close":7856.7476},{"date":"2022-01-06","close":7822.4756},{"date":"2022-01-07","close":7976.6973},{"date":"2022-01-10","close":7968.1299},{"date":"2022-01-11","close":7942.4263},{"date":"2022-01-12","close":7899.5864},{"date":"2022-01-13","close":8019.5371},{"date":"2022-01-14","close":8070.9438},{"date":"2022-01-17","close":7908.1543},{"date":"2022-01-18","close":7711.0933},{"date":"2022-01-19","close":7659.686},{"date":"2022-01-20","close":7745.3647},{"date":"2022-01-21","close":7753.9326},{"date":"2022-01-24","close":7642.5503},{"date":"2022-01-25","close":7539.7354},{"date":"2022-01-26","close":7539.7354},{"date":"2022-01-27","close":7359.8105},{"date":"2022-01-28","close":7591.1426},{"date":"2022-02-03","close":7582.5752},{"date":"2022-02-04","close":7736.7974},{"date":"2022-02-07","close":7753.9326},{"date":"2022-02-08","close":7753.9326},{"date":"2022-02-09","close":7753.9326},{"date":"2022-02-10","close":7633.9824},{"date":"2022-02-11","close":7514.0317},{"date":"2022-02-14","close":7359.8105},{"date":"2022-02-15","close":7376.9458},{"date":"2022-02-16","close":7642.5503},{"date":"2022-02-17","close":7608.2788},{"date":"2022-02-18","close":7651.1182},{"date":"2022-02-21","close":7651.1182},{"date":"2022-02-22","close":7651.1182},{"date":"2022-02-23","close":7651.1182},{"date":"2022-02-24","close":7419.7856},{"date":"2022-02-25","close":7865.3154},{"date":"2022-02-28","close":7865.3154},{"date":"2022-03-02","close":7711.0933},{"date":"2022-03-03","close":7813.9082},{"date":"2022-03-04","close":7813.9082},{"date":"2022-03-07","close":7642.5503},{"date":"2022-03-08","close":7599.7114},{"date":"2022-03-10","close":7599.7114},{"date":"2022-03-11","close":7599.7114},{"date":"2022-03-14","close":8190.8945},{"date":"2022-03-15","close":8190.8945},{"date":"2022-03-16","close":8190.8945},{"date":"2022-03-17","close":8190.8945},{"date":"2022-03-18","close":8473.6367},{"date":"2022-03-21","close":8473.6367},{"date":"2022-03-22","close":8242.3008},{"date":"2022-03-23","close":8285.1406},{"date":"2022-03-24","close":8199.4639},{"date":"2022-03-25","close":8302.2754},{"date":"2022-03-28","close":8302.2754},{"date":"2022-03-29","close":8268.0059},{"date":"2022-03-30","close":8319.4121},{"date":"2022-03-31","close":8610.7207},{"date":"2022-04-01","close":8824.918},{"date":"2022-04-04","close":8867.7568},{"date":"2022-04-05","close":9124.7939},{"date":"2022-04-06","close":8910.5967},{"date":"2022-04-07","close":8910.5967},{"date":"2022-04-08","close":8953.4365},{"date":"2022-04-11","close":8824.918},{"date":"2022-04-12","close":8867.7568},{"date":"2022-04-13","close":8867.7568},{"date":"2022-04-14","close":8824.918},{"date":"2022-04-15","close":8910.5967},{"date":"2022-04-18","close":8910.5967},{"date":"2022-04-19","close":8953.4365},{"date":"2022-04-20","close":8867.7568},{"date":"2022-04-21","close":8953.4365},{"date":"2022-04-22","close":8824.918},{"date":"2022-04-25","close":8782.0781},{"date":"2022-04-26","close":9596.0273},{"date":"2022-04-27","close":9381.8311},{"date":"2022-04-28","close":9296.1504},{"date":"2022-04-29","close":9210.4736},{"date":"2022-05-02","close":9253.3105},{"date":"2022-05-03","close":9039.1133},{"date":"2022-05-04","close":8953.4365},{"date":"2022-05-06","close":8824.918},{"date":"2022-05-09","close":9007.0},{"date":"2022-05-10","close":8610.7207},{"date":"2022-05-11","close":8653.5596},{"date":"2022-05-12","close":8379.3867},{"date":"2022-05-13","close":8439.3623},{"date":"2022-05-16","close":8190.8945},{"date":"2022-05-17","close":8148.0547},{"date":"2022-05-18","close":7950.9937},{"date":"2022-05-19","close":7762.5005},{"date":"2022-05-20","close":8002.4019},{"date":"2022-05-23","close":7959.5615},{"date":"2022-05-24","close":7771.0679},{"date":"2022-05-25","close":7805.3398},{"date":"2022-05-26","close":7839.6113},{"date":"2022-05-27","close":7968.1299},{"date":"2022-05-30","close":8053.8086},{"date":"2022-05-31","close":8130.9189},{"date":"2022-06-02","close":8113.7842},{"date":"2022-06-03","close":8062.377},{"date":"2022-06-07","close":7839.6113},{"date":"2022-06-08","close":7993.833},{"date":"2022-06-09","close":7933.8579},{"date":"2022-06-10","close":7882.4507},{"date":"2022-06-13","close":7454.0566},{"date":"2022-06-14","close":7428.3535},{"date":"2022-06-15","close":7342.6743},{"date":"2022-06-16","close":7316.9707},{"date":"2022-06-17","close":7119.9097},{"date":"2022-06-20","close":6862.873},{"date":"2022-06-21","close":6939.9839},{"date":"2022-06-22","close":6588.7007},{"date":"2022-06-23","close":6383.0713},{"date":"2022-06-24","close":6622.9722},{"date":"2022-06-27","close":6802.8979},{"date":"2022-06-28","close":6674.3794},{"date":"2022-06-29","close":6528.7256},{"date":"2022-06-30","close":6314.5278},{"date":"2022-07-01","close":6186.0107},{"date":"2022-07-04","close":6083.1958},{"date":"2022-07-05","close":6383.0713},{"date":"2022-07-06","close":6168.8745},{"date":"2022-07-07","close":6323.0967},{"date":"2022-07-08","close":6263.1211},{"date":"2022-07-11","close":6143.1709},{"date":"2022-07-12","close":5946.1094},{"date":"2022-07-13","close":6126.0347},{"date":"2022-07-14","close":6117.4673},{"date":"2022-07-15","close":5963.2456},{"date":"2022-07-18","close":6263.1211},{"date":"2022-07-19","close":6417.3428},{"date":"2022-07-20","close":6314.5278},{"date":"2022-07-21","close":6477.3188},{"date":"2022-07-22","close":6271.689},{"date":"2022-07-25","close":6400.2075},{"date":"2022-07-26","close":6734.355},{"date":"2022-07-27","close":6811.4653},{"date":"2022-07-28","close":6854.3057},{"date":"2022-07-29","close":6837.1689},{"date":"2022-08-01","close":6922.8481},{"date":"2022-08-02","close":7017.0947},{"date":"2022-08-03","close":7008.5269},{"date":"2022-08-04","close":7077.0703},{"date":"2022-08-05","close":7197.02},{"date":"2022-08-08","close":7179.8848},{"date":"2022-08-09","close":7197.02},{"date":"2022-08-10","close":7239.8599},{"date":"2022-08-11","close":7248.4272},{"date":"2022-08-12","close":7308.4028},{"date":"2022-08-16","close":7077.0703},{"date":"2022-08-17","close":6939.9839},{"date":"2022-08-18","close":6888.5762},{"date":"2022-08-19","close":6862.873},{"date":"2022-08-22","close":6725.7871},{"date":"2022-08-23","close":6682.9478},{"date":"2022-08-24","close":6905.7129},{"date":"2022-08-25","close":7008.5269},{"date":"2022-08-26","close":6845.7373},{"date":"2022-08-29","close":6640.1084},{"date":"2022-08-30","close":6905.7129},{"date":"2022-08-31","close":6862.873},{"date":"2022-09-01","close":6614.4048},{"date":"2022-09-02","close":6597.2686},{"date":"2022-09-05","close":6580.1328},{"date":"2022-09-06","close":6580.1328},{"date":"2022-09-07","close":6323.0967},{"date":"2022-09-08","close":6434.479},{"date":"2022-09-13","close":6657.2441},{"date":"2022-09-14","close":6425.9116},{"date":"2022-09-15","close":6340.2319},{"date":"2022-09-16","close":6168.8745},{"date":"2022-09-19","close":6160.3071},{"date":"2022-09-20","close":6280.2573},{"date":"2022-09-21","close":6537.2939},{"date":"2022-09-22","close":6477.3188},{"date":"2022-09-23","close":6271.689},{"date":"2022-09-26","close":5971.8135},{"date":"2022-09-27","close":6083.1958},{"date":"2022-09-28","close":5988.9487},{"date":"2022-09-29","close":5886.1343},{"date":"2022-09-30","close":5868.9985},{"date":"2022-10-04","close":6066.0601},{"date":"2022-10-05","close":5971.8135},{"date":"2022-10-06","close":6048.9238},{"date":"2022-10-07","close":6468.7505},{"date":"2022-10-11","close":5997.5171},{"date":"2022-10-12","close":6057.4922},{"date":"2022-10-13","close":5826.1592},{"date":"2022-10-14","close":6006.085},{"date":"2022-10-17","close":5911.8379},{"date":"2022-10-18","close":5971.8135},{"date":"2022-10-19","close":5826.1592},{"date":"2022-10-20","close":5689.0732},{"date":"2022-10-21","close":5637.666},{"date":"2022-10-24","close":5791.8877},{"date":"2022-10-25","close":5706.209},{"date":"2022-10-26","close":5603.3945},{"date":"2022-10-27","close":5826.1592},{"date":"2022-10-28","close":5774.752},{"date":"2022-10-31","close":5757.6162},{"date":"2022-11-01","close":5860.4307},{"date":"2022-11-02","close":5809.0239},{"date":"2022-11-03","close":5697.6406},{"date":"2022-11-04","close":5723.3447},{"date":"2022-11-07","close":5757.6162},{"date":"2022-11-08","close":5894.7021},{"date":"2022-11-09","close":5826.1592},{"date":"2022-11-10","close":5817.5913},{"date":"2022-11-11","close":6143.1709},{"date":"2022-11-14","close":6040.3564},{"date":"2022-11-15","close":6288.8247},{"date":"2022-11-16","close":6203.1455},{"date":"2022-11-17","close":6100.3315},{"date":"2022-11-18","close":6057.4922},{"date":"2022-11-21","close":6014.6523},{"date":"2022-11-22","close":5997.5171},{"date":"2022-11-23","close":6134.6035},{"date":"2022-11-24","close":6254.5532},{"date":"2022-11-25","close":6340.2319},{"date":"2022-11-28","close":6194.5781},{"date":"2022-11-29","close":6383.0713},{"date":"2022-11-30","close":6374.5039},{"date":"2022-12-01","close":6485.8862},{"date":"2022-12-02","close":6537.2939},{"date":"2022-12-05","close":6734.355},{"date":"2022-12-06","close":6614.4048},{"date":"2022-12-07","close":6597.2686},{"date":"2022-12-08","close":6520.1572},{"date":"2022-12-09","close":6665.812},{"date":"2022-12-12","close":6597.2686},{"date":"2022-12-13","close":6605.8364},{"date":"2022-12-14","close":6760.0586},{"date":"2022-12-15","close":6511.5898},{"date":"2022-12-16","close":6391.6392},{"date":"2022-12-19","close":6451.6147},{"date":"2022-12-20","close":6348.8003},{"date":"2022-12-21","close":6383.0713},{"date":"2022-12-22","close":6614.4048},{"date":"2022-12-23","close":6477.3188},{"date":"2022-12-26","close":6545.8613},{"date":"2022-12-27","close":6837.1689},{"date":"2022-12-28","close":7018.7695},{"date":"2022-12-29","close":6807.6792},{"date":"2023-01-02","close":6491.0425},{"date":"2023-01-03","close":6526.2246},{"date":"2023-01-04","close":6526.2246},{"date":"2023-01-05","close":6596.5879},{"date":"2023-01-06","close":6763.7017},{"date":"2023-01-09","close":6860.4517},{"date":"2023-01-10","close":6746.1108},{"date":"2023-01-11","close":6816.4741},{"date":"2023-01-12","close":6666.9512},{"date":"2023-01-13","close":6728.5195},{"date":"2023-01-16","close":6965.9971},{"date":"2023-01-17","close":6737.3149},{"date":"2023-01-18","close":6798.8838},{"date":"2023-01-19","close":6886.8374},{"date":"2023-01-20","close":6930.8149},{"date":"2023-01-25","close":6939.6099},{"date":"2023-01-26","close":6983.5879},{"date":"2023-01-27","close":7036.3604},{"date":"2023-01-30","close":6930.8149},{"date":"2023-01-31","close":6922.0195},{"date":"2023-02-01","close":7009.9741},{"date":"2023-02-02","close":7001.1787},{"date":"2023-02-03","close":6948.4062},{"date":"2023-02-06","close":6860.4517},{"date":"2023-02-07","close":6842.8604},{"date":"2023-02-08","close":7001.1787},{"date":"2023-02-09","close":7027.5649},{"date":"2023-02-10","close":6992.3833},{"date":"2023-02-13","close":6878.042},{"date":"2023-02-14","close":7185.8833},{"date":"2023-02-15","close":7106.7241},{"date":"2023-02-16","close":7089.1338},{"date":"2023-02-17","close":7141.9062},{"date":"2023-02-20","close":7106.7241},{"date":"2023-02-21","close":7097.9287},{"date":"2023-02-22","close":6948.4062},{"date":"2023-02-23","close":7009.9741},{"date":"2023-02-24","close":6965.9971},{"date":"2023-02-27","close":6790.0874},{"date":"2023-02-28","close":6930.8149},{"date":"2023-03-02","close":6781.2925},{"date":"2023-03-03","close":6710.9292},{"date":"2023-03-06","close":6605.3833},{"date":"2023-03-07","close":6587.7925},{"date":"2023-03-08","close":6499.8379},{"date":"2023-03-09","close":6587.7925},{"date":"2023-03-10","close":6447.0649},{"date":"2023-03-13","close":6403.0879},{"date":"2023-03-14","close":6191.9976},{"date":"2023-03-15","close":6244.77},{"date":"2023-03-16","close":6200.792},{"date":"2023-03-17","close":6578.9966},{"date":"2023-03-20","close":6473.4521},{"date":"2023-03-21","close":6622.9746},{"date":"2023-03-22","close":6578.9966},{"date":"2023-03-23","close":6605.3833},{"date":"2023-03-24","close":6719.7246},{"date":"2023-03-27","close":6535.02},{"date":"2023-03-28","close":6658.1567},{"date":"2023-03-29","close":6658.1567},{"date":"2023-03-30","close":6710.9292},{"date":"2023-03-31","close":6807.6792},{"date":"2023-04-03","close":6790.0874},{"date":"2023-04-04","close":6746.1108},{"date":"2023-04-05","close":6834.0654},{"date":"2023-04-06","close":6684.5425},{"date":"2023-04-07","close":6798.8838},{"date":"2023-04-10","close":6737.3149},{"date":"2023-04-11","close":6825.2695},{"date":"2023-04-12","close":6860.4517},{"date":"2023-04-13","close":7027.5649},{"date":"2023-04-14","close":6939.6099},{"date":"2023-04-17","close":6957.2012},{"date":"2023-04-18","close":7089.1338},{"date":"2023-04-19","close":7018.7695},{"date":"2023-04-20","close":6957.2012},{"date":"2023-04-21","close":6842.8604},{"date":"2023-04-24","close":6763.7017},{"date":"2023-04-25","close":6693.3374},{"date":"2023-04-26","close":6596.5879},{"date":"2023-04-27","close":6526.2246},{"date":"2023-04-28","close":6508.6338},{"date":"2023-05-02","close":6693.3374},{"date":"2023-05-03","close":6693.3374},{"date":"2023-05-04","close":6631.7695},{"date":"2023-05-08","close":6719.7246},{"date":"2023-05-09","close":6834.0654},{"date":"2023-05-10","close":6834.0654},{"date":"2023-05-11","close":6948.4062},{"date":"2023-05-12","close":6957.2012},{"date":"2023-05-15","close":6772.4971},{"date":"2023-05-16","close":6763.7017},{"date":"2023-05-17","close":6737.3149},{"date":"2023-05-18","close":6658.1567},{"date":"2023-05-19","close":6781.2925},{"date":"2023-05-22","close":6851.6562},{"date":"2023-05-23","close":6869.2471},{"date":"2023-05-24","close":6781.2925},{"date":"2023-05-25","close":6684.5425},{"date":"2023-05-26","close":6614.1787},{"date":"2023-05-30","close":6790.0874},{"date":"2023-05-31","close":6693.3374},{"date":"2023-06-01","close":6754.9058},{"date":"2023-06-02","close":6754.9058},{"date":"2023-06-05","close":6825.2695},{"date":"2023-06-07","close":6842.8604},{"date":"2023-06-08","close":6957.2012},{"date":"2023-06-09","close":6948.4062},{"date":"2023-06-12","close":6825.2695},{"date":"2023-06-13","close":6737.3149},{"date":"2023-06-14","close":6728.5195},{"date":"2023-06-15","close":6570.2017},{"date":"2023-06-16","close":6543.8149},{"date":"2023-06-19","close":6640.5649},{"date":"2023-06-20","close":6596.5879},{"date":"2023-06-21","close":6552.6104},{"date":"2023-06-22","close":6552.6104},{"date":"2023-06-23","close":6420.6792},{"date":"2023-06-26","close":6491.0425},{"date":"2023-06-27","close":6482.2471},{"date":"2023-06-28","close":6464.6562},{"date":"2023-06-29","close":6385.4971},{"date":"2023-06-30","close":6552.6104},{"date":"2023-07-03","close":6535.02},{"date":"2023-07-04","close":7027.5649},{"date":"2023-07-05","close":7247.4512},{"date":"2023-07-06","close":7168.292},{"date":"2023-07-07","close":6948.4062},{"date":"2023-07-10","close":7018.7695},{"date":"2023-07-11","close":6983.5879},{"date":"2023-07-12","close":6965.9971},{"date":"2023-07-13","close":7062.7466},{"date":"2023-07-14","close":7018.7695},{"date":"2023-07-17","close":7053.9517},{"date":"2023-07-18","close":7071.5425},{"date":"2023-07-19","close":7036.3604},{"date":"2023-07-20","close":7045.1558},{"date":"2023-07-21","close":7238.6562},{"date":"2023-07-24","close":6930.8149},{"date":"2023-07-25","close":6772.4971},{"date":"2023-07-26","close":6596.5879},{"date":"2023-07-27","close":6834.0654},{"date":"2023-07-28","close":7062.7466},{"date":"2023-07-31","close":7018.7695},{"date":"2023-08-01","close":7871.9282},{"date":"2023-08-02","close":7265.042},{"date":"2023-08-03","close":7520.1104},{"date":"2023-08-04","close":7458.542},{"date":"2023-08-07","close":7458.542},{"date":"2023-08-08","close":7423.3604},{"date":"2023-08-09","close":7414.5649},{"date":"2023-08-10","close":8030.2466},{"date":"2023-08-11","close":7827.9517},{"date":"2023-08-14","close":8223.7461},{"date":"2023-08-16","close":8144.5879},{"date":"2023-08-17","close":8126.9966},{"date":"2023-08-18","close":7898.3145},{"date":"2023-08-21","close":7915.9058},{"date":"2023-08-22","close":7924.7007},{"date":"2023-08-23","close":7951.0874},{"date":"2023-08-24","close":8311.7012},{"date":"2023-08-25","close":8206.1553},{"date":"2023-08-28","close":8206.1553},{"date":"2023-08-29","close":8320.4961},{"date":"2023-08-30","close":8434.8369},{"date":"2023-08-31","close":8663.5195},{"date":"2023-09-01","close":8179.77},{"date":"2023-09-04","close":8144.5879},{"date":"2023-09-05","close":7854.3374},{"date":"2023-09-06","close":7731.2012},{"date":"2023-09-07","close":7652.042},{"date":"2023-09-08","close":7783.9736},{"date":"2023-09-11","close":7783.9736},{"date":"2023-09-12","close":7731.2012},{"date":"2023-09-13","close":7546.4966},{"date":"2023-09-14","close":7493.7236},{"date":"2023-09-15","close":7599.2695},{"date":"2023-09-18","close":7484.9287},{"date":"2023-09-19","close":7309.019},{"date":"2023-09-20","close":7300.2241},{"date":"2023-09-21","close":7168.292},{"date":"2023-09-22","close":7080.3374},{"date":"2023-09-25","close":7053.9517},{"date":"2023-09-26","close":6895.6338},{"date":"2023-09-27","close":6922.0195},{"date":"2023-10-04","close":6482.2471},{"date":"2023-10-05","close":6315.1338},{"date":"2023-10-06","close":6517.4287},{"date":"2023-10-10","close":6429.4741},{"date":"2023-10-11","close":6517.4287},{"date":"2023-10-12","close":6508.6338},{"date":"2023-10-13","close":6447.0649},{"date":"2023-10-16","close":6482.2471},{"date":"2023-10-17","close":6570.2017},{"date":"2023-10-18","close":6622.9746},{"date":"2023-10-19","close":6350.3154},{"date":"2023-10-20","close":6323.9287},{"date":"2023-10-23","close":6332.7246},{"date":"2023-10-24","close":6420.6792},{"date":"2023-10-25","close":6552.6104},{"date":"2023-10-26","close":6332.7246},{"date":"2023-10-27","close":6420.6792},{"date":"2023-10-30","close":6429.4741},{"date":"2023-10-31","close":6473.4521},{"date":"2023-11-01","close":6491.0425},{"date":"2023-11-02","close":6543.8149},{"date":"2023-11-03","close":6614.1787},{"date":"2023-11-06","close":6860.4517},{"date":"2023-11-07","close":6842.8604},{"date":"2023-11-08","close":6754.9058},{"date":"2023-11-09","close":6754.9058},{"date":"2023-11-10","close":6666.9512},{"date":"2023-11-13","close":6675.7471},{"date":"2023-11-14","close":6728.5195},{"date":"2023-11-15","close":6851.6562},{"date":"2023-11-16","close":6904.4287},{"date":"2023-11-17","close":6807.6792},{"date":"2023-11-20","close":6825.2695},{"date":"2023-11-21","close":6834.0654},{"date":"2023-11-22","close":6798.8838},{"date":"2023-11-23","close":6728.5195},{"date":"2023-11-24","close":6649.3604},{"date":"2023-11-27","close":6693.3374},{"date":"2023-11-28","close":6851.6562},{"date":"2023-11-29","close":6447.0649},{"date":"2023-11-30","close":6666.9512},{"date":"2023-12-01","close":6649.3604},{"date":"2023-12-04","close":6596.5879},{"date":"2023-12-05","close":6508.6338},{"date":"2023-12-06","close":6578.9966},{"date":"2023-12-07","close":6570.2017},{"date":"2023-12-08","close":6684.5425},{"date":"2023-12-11","close":6693.3374},{"date":"2023-12-12","close":6710.9292},{"date":"2023-12-13","close":6754.9058},{"date":"2023-12-14","close":6842.8604},{"date":"2023-12-15","close":6728.5195},{"date":"2023-12-18","close":6869.2471},{"date":"2023-12-19","close":6851.6562},{"date":"2023-12-20","close":6922.0195},{"date":"2023-12-21","close":6983.5879},{"date":"2023-12-22","close":7045.1558},{"date":"2023-12-26","close":7115.5195},{"date":"2023-12-27","close":7072.127},{"date":"2023-12-28","close":7013.6797},{"date":"2024-01-02","close":7111.0913},{"date":"2024-01-03","close":7052.6445},{"date":"2024-01-04","close":7101.3501},{"date":"2024-01-05","close":6984.4561},{"date":"2024-01-08","close":6926.0088},{"date":"2024-01-09","close":6926.0088},{"date":"2024-01-10","close":6887.0435},{"date":"2024-01-11","close":6916.2676},{"date":"2024-01-12","close":6828.5962},{"date":"2024-01-15","close":6809.1138},{"date":"2024-01-16","close":6750.6665},{"date":"2024-01-17","close":6624.0303},{"date":"2024-01-18","close":6653.2544},{"date":"2024-01-19","close":6662.9956},{"date":"2024-01-22","close":6799.3726},{"date":"2024-01-23","close":6779.8901},{"date":"2024-01-24","close":6887.0435},{"date":"2024-01-25","close":6896.7847},{"date":"2024-01-26","close":7003.9385},{"date":"2024-01-29","close":6984.4561},{"date":"2024-01-30","close":7101.3501},{"date":"2024-01-31","close":7354.6221},{"date":"2024-02-01","close":7393.5869},{"date":"2024-02-02","close":7539.7056},{"date":"2024-02-05","close":7578.6704},{"date":"2024-02-06","close":7598.1528},{"date":"2024-02-07","close":7627.3765},{"date":"2024-02-08","close":7617.6353},{"date":"2024-02-13","close":7520.2231},{"date":"2024-02-14","close":7461.7759},{"date":"2024-02-15","close":7637.1177},{"date":"2024-02-16","close":7598.1528},{"date":"2024-02-19","close":7676.0825},{"date":"2024-02-20","close":7471.5171},{"date":"2024-02-21","close":7510.4819},{"date":"2024-02-22","close":7481.2583},{"date":"2024-02-23","close":7442.293},{"date":"2024-02-26","close":7413.0693},{"date":"2024-02-27","close":7257.21},{"date":"2024-02-28","close":7286.4336},{"date":"2024-02-29","close":7296.1748},{"date":"2024-03-04","close":7442.293},{"date":"2024-03-05","close":7393.5869},{"date":"2024-03-06","close":7286.4336},{"date":"2024-03-07","close":7247.4688},{"date":"2024-03-08","close":7208.5039},{"date":"2024-03-11","close":7198.7627},{"date":"2024-03-12","close":7257.21},{"date":"2024-03-13","close":7374.1045},{"date":"2024-03-14","close":7335.1396},{"date":"2024-03-15","close":7169.5386},{"date":"2024-03-18","close":7072.127},{"date":"2024-03-19","close":7062.3857},{"date":"2024-03-20","close":7159.7974},{"date":"2024-03-21","close":7150.0562},{"date":"2024-03-22","close":7150.0562},{"date":"2024-03-25","close":7179.2798},{"date":"2024-03-26","close":7101.3501},{"date":"2024-03-27","close":7159.7974},{"date":"2024-03-28","close":7189.0215},{"date":"2024-03-29","close":7257.21},{"date":"2024-04-01","close":7452.0342},{"date":"2024-04-02","close":7344.8809},{"date":"2024-04-03","close":7218.2451},{"date":"2024-04-04","close":7159.7974},{"date":"2024-04-05","close":7198.7627},{"date":"2024-04-08","close":7072.127},{"date":"2024-04-09","close":7081.8682},{"date":"2024-04-11","close":7081.8682},{"date":"2024-04-12","close":7072.127},{"date":"2024-04-15","close":7091.6094},{"date":"2024-04-16","close":7042.9033},{"date":"2024-04-17","close":7052.6445},{"date":"2024-04-18","close":7091.6094},{"date":"2024-04-19","close":6887.0435},{"date":"2024-04-22","close":7023.4209},{"date":"2024-04-23","close":7023.4209},{"date":"2024-04-24","close":6984.4561},{"date":"2024-04-25","close":7072.127},{"date":"2024-04-26","close":7198.7627},{"date":"2024-04-29","close":7247.4688},{"date":"2024-04-30","close":7403.3281},{"date":"2024-05-02","close":7578.6704},{"date":"2024-05-03","close":7471.5171},{"date":"2024-05-07","close":7529.9644},{"date":"2024-05-08","close":7559.188},{"date":"2024-05-09","close":7520.2231},{"date":"2024-05-10","close":7549.4468},{"date":"2024-05-13","close":7676.0825},{"date":"2024-05-14","close":7549.4468},{"date":"2024-05-16","close":7500.7407},{"date":"2024-05-17","close":7763.7539},{"date":"2024-05-20","close":7841.6831},{"date":"2024-05-21","close":7715.0474},{"date":"2024-05-22","close":7637.1177},{"date":"2024-05-23","close":7315.6572},{"date":"2024-05-24","close":7227.9863},{"date":"2024-05-27","close":7169.5386},{"date":"2024-05-28","close":7091.6094},{"date":"2024-05-29","close":6994.1973},{"date":"2024-05-30","close":7033.1621},{"date":"2024-05-31","close":6916.2676},{"date":"2024-06-03","close":6984.4561},{"date":"2024-06-04","close":6896.7847},{"date":"2024-06-05","close":6887.0435},{"date":"2024-06-07","close":6906.5259},{"date":"2024-06-10","close":7023.4209},{"date":"2024-06-11","close":6896.7847},{"date":"2024-06-12","close":6964.9736},{"date":"2024-06-13","close":6887.0435},{"date":"2024-06-14","close":6916.2676},{"date":"2024-06-17","close":6926.0088},{"date":"2024-06-18","close":6867.561},{"date":"2024-06-19","close":6828.5962},{"date":"2024-06-20","close":6857.8198},{"date":"2024-06-21","close":6721.4429},{"date":"2024-06-24","close":6477.9121},{"date":"2024-06-25","close":6585.0654},{"date":"2024-06-26","close":6614.2891},{"date":"2024-06-27","close":6828.5962},{"date":"2024-06-28","close":6789.6313},{"date":"2024-07-01","close":6838.3374},{"date":"2024-07-02","close":6692.2192},{"date":"2024-07-03","close":6662.9956},{"date":"2024-07-04","close":6594.8066},{"date":"2024-07-05","close":6624.0303},{"date":"2024-07-08","close":6624.0303},{"date":"2024-07-09","close":6565.583},{"date":"2024-07-10","close":6682.478},{"date":"2024-07-11","close":6555.8418},{"date":"2024-07-12","close":6604.5479},{"date":"2024-07-15","close":6614.2891},{"date":"2024-07-16","close":6536.3594},{"date":"2024-07-17","close":6585.0654},{"date":"2024-07-18","close":6487.6533},{"date":"2024-07-19","close":6507.1357},{"date":"2024-07-22","close":6399.9829},{"date":"2024-07-23","close":6409.7241},{"date":"2024-07-24","close":6419.4653},{"date":"2024-07-25","close":6331.7939},{"date":"2024-07-26","close":6380.5005},{"date":"2024-07-29","close":6526.6182},{"date":"2024-07-30","close":6419.4653},{"date":"2024-07-31","close":6497.3945},{"date":"2024-08-01","close":6448.6885},{"date":"2024-08-02","close":6273.3467},{"date":"2024-08-05","close":5659.6499},{"date":"2024-08-06","close":5893.439},{"date":"2024-08-07","close":5854.4741},{"date":"2024-08-08","close":5932.4038},{"date":"2024-08-09","close":5971.3687},{"date":"2024-08-12","close":5981.1099},{"date":"2024-08-13","close":5961.6274},{"date":"2024-08-14","close":6156.4521},{"date":"2024-08-16","close":6078.522},{"date":"2024-08-19","close":6039.5571},{"date":"2024-08-20","close":6107.7461},{"date":"2024-08-21","close":6107.7461},{"date":"2024-08-22","close":5990.8511},{"date":"2024-08-23","close":6010.3335},{"date":"2024-08-26","close":5981.1099},{"date":"2024-08-27","close":6078.522},{"date":"2024-08-28","close":6020.0747},{"date":"2024-08-29","close":5971.3687},{"date":"2024-08-30","close":5961.6274},{"date":"2024-09-02","close":5873.9565},{"date":"2024-09-03","close":5893.439},{"date":"2024-09-04","close":5727.8384},{"date":"2024-09-05","close":5844.7329},{"date":"2024-09-06","close":5640.1675},{"date":"2024-09-09","close":5796.0264},{"date":"2024-09-10","close":5698.6147},{"date":"2024-09-11","close":5610.9438},{"date":"2024-09-12","close":5698.6147},{"date":"2024-09-13","close":5766.8027},{"date":"2024-09-19","close":5747.3208},{"date":"2024-09-20","close":5698.6147},{"date":"2024-09-23","close":5776.5439},{"date":"2024-09-24","close":5864.2153},{"date":"2024-09-25","close":5912.9214},{"date":"2024-09-26","close":5951.8862},{"date":"2024-09-27","close":5951.8862},{"date":"2024-09-30","close":6010.3335},{"date":"2024-10-02","close":5990.8511},{"date":"2024-10-04","close":5981.1099},{"date":"2024-10-07","close":6010.3335},{"date":"2024-10-08","close":6000.5923},{"date":"2024-10-10","close":5971.3687},{"date":"2024-10-11","close":5961.6274},{"date":"2024-10-14","close":6010.3335},{"date":"2024-10-15","close":6059.0396},{"date":"2024-10-16","close":6088.2632},{"date":"2024-10-17","close":6078.522},{"date":"2024-10-18","close":5922.6626},{"date":"2024-10-21","close":5922.6626},{"date":"2024-10-22","close":5922.6626},{"date":"2024-10-23","close":5961.6274},{"date":"2024-10-24","close":5912.9214},{"date":"2024-10-25","close":5912.9214},{"date":"2024-10-28","close":5942.145},{"date":"2024-10-29","close":5961.6274},{"date":"2024-10-30","close":5922.6626},{"date":"2024-10-31","close":6020.0747},{"date":"2024-11-01","close":5971.3687},{"date":"2024-11-04","close":6098.0049},{"date":"2024-11-05","close":6000.5923},{"date":"2024-11-06","close":5971.3687},{"date":"2024-11-07","close":5961.6274},{"date":"2024-11-08","close":5922.6626},{"date":"2024-11-11","close":5796.0264},{"date":"2024-11-12","close":5669.3911},{"date":"2024-11-13","close":5552.4961},{"date":"2024-11-14","close":5338.1895},{"date":"2024-11-15","close":5523.2725},{"date":"2024-11-18","close":5610.9438},{"date":"2024-11-19","close":5552.4961},{"date":"2024-11-20","close":5503.79},{"date":"2024-11-21","close":5659.6499},{"date":"2024-11-22","close":5698.6147},{"date":"2024-11-25","close":5825.25},{"date":"2024-11-26","close":5844.7329},{"date":"2024-11-27","close":5844.7329},{"date":"2024-11-28","close":5903.1802},{"date":"2024-11-29","close":5757.0615},{"date":"2024-12-02","close":5718.0972},{"date":"2024-12-03","close":5649.9087},{"date":"2024-12-04","close":5464.8252},{"date":"2024-12-05","close":5386.8955},{"date":"2024-12-06","close":5533.0137},{"date":"2024-12-09","close":5211.5532},{"date":"2024-12-10","close":5455.084},{"date":"2024-12-11","close":5455.084},{"date":"2024-12-12","close":5425.8604},{"date":"2024-12-13","close":5474.5664},{"date":"2024-12-16","close":5425.8604},{"date":"2024-12-17","close":5299.2246},{"date":"2024-12-18","close":5289.4834},{"date":"2024-12-19","close":5172.5884},{"date":"2024-12-20","close":4929.0581},{"date":"2024-12-23","close":5377.1543},{"date":"2024-12-24","close":5357.6719},{"date":"2024-12-26","close":5377.1543},{"date":"2024-12-27","close":5387.0752},{"date":"2024-12-30","close":5377.1543},{"date":"2025-01-02","close":5456.522},{"date":"2025-01-03","close":5476.3638},{"date":"2025-01-06","close":5496.2056},{"date":"2025-01-07","close":5476.3638},{"date":"2025-01-08","close":5476.3638},{"date":"2025-01-09","close":5446.6011},{"date":"2025-01-10","close":5506.1265},{"date":"2025-01-13","close":5377.1543},{"date":"2025-01-14","close":5446.6011},{"date":"2025-01-15","close":5436.6797},{"date":"2025-01-16","close":5476.3638},{"date":"2025-01-17","close":5525.9683},{"date":"2025-01-20","close":5506.1265},{"date":"2025-01-21","close":5506.1265},{"date":"2025-01-22","close":5605.3359},{"date":"2025-01-23","close":5545.8105},{"date":"2025-01-24","close":5466.4429},{"date":"2025-01-31","close":5486.2847},{"date":"2025-02-03","close":5426.7588},{"date":"2025-02-04","close":5426.7588},{"date":"2025-02-05","close":5436.6797},{"date":"2025-02-06","close":5446.6011},{"date":"2025-02-07","close":5436.6797},{"date":"2025-02-10","close":5416.8379},{"date":"2025-02-11","close":5416.8379},{"date":"2025-02-12","close":5476.3638},{"date":"2025-02-13","close":5486.2847},{"date":"2025-02-14","close":5555.7314},{"date":"2025-02-17","close":5525.9683},{"date":"2025-02-18","close":5516.0474},{"date":"2025-02-19","close":5496.2056},{"date":"2025-02-20","close":5645.02},{"date":"2025-02-21","close":5635.0991},{"date":"2025-02-24","close":5664.8618},{"date":"2025-02-25","close":5645.02},{"date":"2025-02-26","close":5724.3872},{"date":"2025-02-27","close":5714.4663},{"date":"2025-02-28","close":5545.8105},{"date":"2025-03-04","close":5565.6523},{"date":"2025-03-05","close":5595.415},{"date":"2025-03-06","close":5585.4941},{"date":"2025-03-07","close":5575.5732},{"date":"2025-03-10","close":5456.522},{"date":"2025-03-11","close":5406.917},{"date":"2025-03-12","close":5456.522},{"date":"2025-03-13","close":5297.7866},{"date":"2025-03-14","close":5387.0752},{"date":"2025-03-17","close":5426.7588},{"date":"2025-03-18","close":5516.0474},{"date":"2025-03-19","close":5645.02},{"date":"2025-03-20","close":5754.1504},{"date":"2025-03-21","close":5813.6758},{"date":"2025-03-24","close":5793.834},{"date":"2025-03-25","close":5625.1777},{"date":"2025-03-26","close":5694.6245},{"date":"2025-03-27","close":5575.5732},{"date":"2025-03-28","close":5535.8892},{"date":"2025-03-31","close":5456.522},{"date":"2025-04-01","close":5555.7314},{"date":"2025-04-02","close":5476.3638},{"date":"2025-04-03","close":5317.6284},{"date":"2025-04-04","close":5456.522},{"date":"2025-04-07","close":5238.2607},{"date":"2025-04-08","close":5396.9961},{"date":"2025-04-09","close":5297.7866},{"date":"2025-04-10","close":5535.8892},{"date":"2025-04-11","close":5436.6797},{"date":"2025-04-14","close":5466.4429},{"date":"2025-04-15","close":5506.1265},{"date":"2025-04-16","close":5456.522},{"date":"2025-04-17","close":5605.3359},{"date":"2025-04-18","close":5654.9409},{"date":"2025-04-21","close":5704.5454},{"date":"2025-04-22","close":5704.5454},{"date":"2025-04-23","close":5704.5454},{"date":"2025-04-24","close":5645.02},{"date":"2025-04-25","close":5674.7827},{"date":"2025-04-28","close":5704.5454},{"date":"2025-04-29","close":5764.0713},{"date":"2025-04-30","close":5724.3872},{"date":"2025-05-02","close":5744.2295},{"date":"2025-05-07","close":5893.0435},{"date":"2025-05-08","close":5893.0435},{"date":"2025-05-09","close":5783.9131},{"date":"2025-05-12","close":5992.2529},{"date":"2025-05-13","close":5982.332},{"date":"2025-05-14","close":6091.4624},{"date":"2025-05-15","close":6200.5928},{"date":"2025-05-16","close":6260.1187},{"date":"2025-05-19","close":6250.1978},{"date":"2025-05-20","close":6577.5889},{"date":"2025-05-21","close":6706.5615},{"date":"2025-05-22","close":6706.5615},{"date":"2025-05-23","close":6607.3521},{"date":"2025-05-26","close":6875.2173},{"date":"2025-05-27","close":7599.4468},{"date":"2025-05-28","close":7490.3164},{"date":"2025-05-29","close":7639.1304},{"date":"2025-05-30","close":7758.1821},{"date":"2025-06-02","close":8155.02},{"date":"2025-06-04","close":8283.9922},{"date":"2025-06-05","close":8065.7314},{"date":"2025-06-09","close":8194.7041},{"date":"2025-06-10","close":8264.1504},{"date":"2025-06-11","close":8125.2568},{"date":"2025-06-12","close":8055.8105},{"date":"2025-06-13","close":7857.3916},{"date":"2025-06-16","close":8680.8301},{"date":"2025-06-17","close":8432.8066},{"date":"2025-06-18","close":8581.6211},{"date":"2025-06-19","close":8720.5137},{"date":"2025-06-20","close":8859.4072},{"date":"2025-06-23","close":9196.7197},{"date":"2025-06-24","close":9057.8262},{"date":"2025-06-25","close":8998.3008},{"date":"2025-06-26","close":8819.7236},{"date":"2025-06-27","close":8710.5928},{"date":"2025-06-30","close":8750.2764},{"date":"2025-07-01","close":9226.4824},{"date":"2025-07-02","close":9107.4307},{"date":"2025-07-03","close":9454.6641},{"date":"2025-07-04","close":9028.0635},{"date":"2025-07-07","close":9841.5811},{"date":"2025-07-08","close":9960.6328},{"date":"2025-07-09","close":9881.2646},{"date":"2025-07-10","close":9831.6602},{"date":"2025-07-11","close":9861.4229},{"date":"2025-07-14","close":9901.1064},{"date":"2025-07-15","close":9672.9248},{"date":"2025-07-16","close":9524.1104},{"date":"2025-07-17","close":9791.9766},{"date":"2025-07-18","close":9980.4746},{"date":"2025-07-21","close":9791.9766},{"date":"2025-07-22","close":10159.0518},{"date":"2025-07-23","close":9911.0273},{"date":"2025-07-24","close":9702.6875},{"date":"2025-07-25","close":9087.5889},{"date":"2025-07-28","close":8611.3838},{"date":"2025-07-29","close":8571.7002},{"date":"2025-07-30","close":8561.7783},{"date":"2025-07-31","close":8680.8301},{"date":"2025-08-01","close":8283.9922},{"date":"2025-08-04","close":8492.332},{"date":"2025-08-05","close":8730.4346},{"date":"2025-08-06","close":9434.8223},{"date":"2025-08-07","close":9444.7432},{"date":"2025-08-08","close":9613.3994},{"date":"2025-08-11","close":9672.9248},{"date":"2025-08-12","close":9831.6602},{"date":"2025-08-13","close":9593.5576},{"date":"2025-08-14","close":9474.5059},{"date":"2025-08-18","close":10079.6836},{"date":"2025-08-19","close":9424.9014},{"date":"2025-08-20","close":9286.0078},{"date":"2025-08-21","close":9256.2451},{"date":"2025-08-22","close":9028.0635},{"date":"2025-08-25","close":9087.5889},{"date":"2025-08-26","close":9712.6084},{"date":"2025-08-27","close":9543.9531},{"date":"2025-08-28","close":9424.9014},{"date":"2025-08-29","close":9315.7705},{"date":"2025-09-01","close":9087.5889},{"date":"2025-09-02","close":8968.5381},{"date":"2025-09-03","close":9474.5059},{"date":"2025-09-04","close":10565.8105},{"date":"2025-09-05","close":10278.1025},{"date":"2025-09-08","close":10188.8145},{"date":"2025-09-09","close":10198.7354},{"date":"2025-09-10","close":10089.6045},{"date":"2025-09-11","close":10218.5771},{"date":"2025-09-12","close":10258.2607},{"date":"2025-09-15","close":10456.6797},{"date":"2025-09-16","close":10516.2061},{"date":"2025-09-17","close":10803.9131},{"date":"2025-09-18","close":11161.0674},{"date":"2025-09-19","close":11290.0},{"date":"2025-09-22","close":10734.4668},{"date":"2025-09-23","close":10922.9648},{"date":"2025-09-24","close":10545.9688},{"date":"2025-09-25","close":10436.8379},{"date":"2025-09-26","close":9950.7119},{"date":"2025-09-29","close":9891.1855},{"date":"2025-09-30","close":9742.3721},{"date":"2025-10-01","close":9543.9531},{"date":"2025-10-02","close":9434.8223},{"date":"2025-10-10","close":9097.5098},{"date":"2025-10-13","close":8948.6953},{"date":"2025-10-14","close":8581.6211},{"date":"2025-10-15","close":8750.2764},{"date":"2025-10-16","close":8482.4111},{"date":"2025-10-17","close":8680.8301},{"date":"2025-10-20","close":9028.0635},{"date":"2025-10-21","close":8918.9326},{"date":"2025-10-22","close":8869.3281},{"date":"2025-10-23","close":8958.6172},{"date":"2025-10-24","close":9097.5098},{"date":"2025-10-27","close":9196.7197},{"date":"2025-10-28","close":9246.3242},{"date":"2025-10-29","close":9147.1143},{"date":"2025-10-30","close":9067.7471},{"date":"2025-10-31","close":9047.9053},{"date":"2025-11-03","close":9494.3477},{"date":"2025-11-04","close":9762.2139},{"date":"2025-11-05","close":9375.2969},{"date":"2025-11-06","close":9196.7197},{"date":"2025-11-07","close":9087.5889},{"date":"2025-11-10","close":9355.4551},{"date":"2025-11-11","close":8859.4072},{"date":"2025-11-12","close":8998.3008},{"date":"2025-11-13","close":8879.249},{"date":"2025-11-14","close":8641.1465},{"date":"2025-11-17","close":10218.5771},{"date":"2025-11-18","close":10704.7041},{"date":"2025-11-19","close":11131.3047},{"date":"2025-11-20","close":12381.3438},{"date":"2025-11-21","close":12470.6328},{"date":"2025-11-24","close":12450.791},{"date":"2025-11-25","close":11756.3242},{"date":"2025-11-26","close":11240.4346},{"date":"2025-11-27","close":11042.0156},{"date":"2025-11-28","close":10952.7275},{"date":"2025-12-01","close":11438.8535},{"date":"2025-12-02","close":11270.1982},{"date":"2025-12-03","close":11766.2451},{"date":"2025-12-04","close":11061.8574},{"date":"2025-12-05","close":11170.9883},{"date":"2025-12-08","close":11547.9844},{"date":"2025-12-09","close":11547.9844},{"date":"2025-12-10","close":11518.2217},{"date":"2025-12-11","close":13958.7744},{"date":"2025-12-12","close":13046.0479},{"date":"2025-12-15","close":13264.3086},{"date":"2025-12-16","close":12490.4746},{"date":"2025-12-17","close":12490.4746},{"date":"2025-12-18","close":12153.1621},{"date":"2025-12-19","close":12817.8662},{"date":"2025-12-22","close":12629.3682},{"date":"2025-12-23","close":12788.1025},{"date":"2025-12-24","close":12708.7354},{"date":"2025-12-26","close":12550.0},{"date":"2025-12-29","close":12500.0},{"date":"2025-12-30","close":13100.0},{"date":"2026-01-02","close":12790.0},{"date":"2026-01-05","close":12520.0},{"date":"2026-01-06","close":12370.0},{"date":"2026-01-07","close":12080.0},{"date":"2026-01-08","close":12210.0},{"date":"2026-01-09","close":12730.0},{"date":"2026-01-12","close":12700.0},{"date":"2026-01-13","close":12750.0},{"date":"2026-01-14","close":13320.0},{"date":"2026-01-15","close":13660.0},{"date":"2026-01-16","close":13740.0},{"date":"2026-01-19","close":13950.0},{"date":"2026-01-20","close":13940.0},{"date":"2026-01-21","close":14380.0},{"date":"2026-01-22","close":15060.0},{"date":"2026-01-23","close":14920.0},{"date":"2026-01-26","close":14700.0},{"date":"2026-01-27","close":14940.0},{"date":"2026-01-28","close":14980.0},{"date":"2026-01-29","close":15800.0},{"date":"2026-01-30","close":17590.0},{"date":"2026-02-02","close":17390.0},{"date":"2026-02-03","close":18170.0},{"date":"2026-02-04","close":18580.0},{"date":"2026-02-05","close":17900.0},{"date":"2026-02-06","close":17680.0},{"date":"2026-02-09","close":17800.0},{"date":"2026-02-10","close":18300.0},{"date":"2026-02-11","close":17620.0},{"date":"2026-02-12","close":17310.0},{"date":"2026-02-13","close":17360.0},{"date":"2026-02-19","close":17220.0},{"date":"2026-02-20","close":17250.0},{"date":"2026-02-23","close":17310.0},{"date":"2026-02-24","close":17300.0},{"date":"2026-02-25","close":16310.0},{"date":"2026-02-26","close":15880.0},{"date":"2026-02-27","close":15650.0},{"date":"2026-03-03","close":15320.0},{"date":"2026-03-04","close":13540.0},{"date":"2026-03-05","close":14130.0},{"date":"2026-03-06","close":14640.0},{"date":"2026-03-09","close":14150.0},{"date":"2026-03-10","close":14330.0},{"date":"2026-03-11","close":14210.0},{"date":"2026-03-12","close":14830.0},{"date":"2026-03-13","close":14850.0},{"date":"2026-03-16","close":14850.0},{"date":"2026-03-17","close":14930.0},{"date":"2026-03-18","close":15060.0},{"date":"2026-03-19","close":14840.0},{"date":"2026-03-20","close":14840.0},{"date":"2026-03-23","close":14210.0},{"date":"2026-03-24","close":14240.0},{"date":"2026-03-25","close":14170.0},{"date":"2026-03-26","close":13520.0},{"date":"2026-03-27","close":13520.0},{"date":"2026-03-30","close":13100.0},{"date":"2026-03-31","close":13040.0},{"date":"2026-04-01","close":13650.0},{"date":"2026-04-02","close":12940.0},{"date":"2026-04-03","close":13030.0},{"date":"2026-04-06","close":12830.0},{"date":"2026-04-07","close":12990.0},{"date":"2026-04-08","close":13210.0},{"date":"2026-04-09","close":12940.0},{"date":"2026-04-10","close":13770.0},{"date":"2026-04-13","close":13040.0},{"date":"2026-04-14","close":13490.0},{"date":"2026-04-15","close":13520.0},{"date":"2026-04-16","close":13530.0},{"date":"2026-04-17","close":13700.0},{"date":"2026-04-20","close":13890.0},{"date":"2026-04-21","close":13830.0},{"date":"2026-04-22","close":13970.0},{"date":"2026-04-23","close":13620.0},{"date":"2026-04-24","close":14180.0},{"date":"2026-04-27","close":14860.0},{"date":"2026-04-28","close":14840.0},{"date":"2026-04-29","close":15850.0},{"date":"2026-04-30","close":14970.0},{"date":"2026-05-04","close":14960.0},{"date":"2026-05-06","close":14370.0},{"date":"2026-05-07","close":14290.0},{"date":"2026-05-08","close":14100.0},{"date":"2026-05-11","close":13590.0},{"date":"2026-05-12","close":12870.0},{"date":"2026-05-13","close":12650.0},{"date":"2026-05-14","close":14010.0},{"date":"2026-05-15","close":13300.0},{"date":"2026-05-18","close":12250.0},{"date":"2026-05-19","close":11970.0},{"date":"2026-05-20","close":11720.0},{"date":"2026-05-21","close":11870.0},{"date":"2026-05-22","close":11850.0},{"date":"2026-05-26","close":11140.0},{"date":"2026-05-27","close":10910.0},{"date":"2026-05-28","close":10910.0},{"date":"2026-05-29","close":10670.0},{"date":"2026-06-01","close":10430.0},{"date":"2026-06-02","close":10690.0},{"date":"2026-06-04","close":11340.0},{"date":"2026-06-05","close":11290.0},{"date":"2026-06-08","close":10680.0},{"date":"2026-06-09","close":11090.0},{"date":"2026-06-10","close":11410.0},{"date":"2026-06-11","close":11740.0},{"date":"2026-06-12","close":11150.0},{"date":"2026-06-15","close":11250.0},{"date":"2026-06-16","close":11420.0},{"date":"2026-06-17","close":11280.0},{"date":"2026-06-18","close":10600.0},{"date":"2026-06-19","close":10230.0},{"date":"2026-06-22","close":10010.0},{"date":"2026-06-23","close":9350.0},{"date":"2026-06-24","close":9650.0},{"date":"2026-06-25","close":9500.0},{"date":"2026-06-26","close":9100.0},{"date":"2026-06-29","close":10420.0},{"date":"2026-06-30","close":9650.0},{"date":"2026-07-01","close":10290.0},{"date":"2026-07-02","close":10210.0},{"date":"2026-07-03","close":10220.0},{"date":"2026-07-06","close":10380.0},{"date":"2026-07-07","close":11110.0},{"date":"2026-07-08","close":10430.0},{"date":"2026-07-09","close":10300.0},{"date":"2026-07-10","close":10790.0},{"date":"2026-07-13","close":10890.0},{"date":"2026-07-14","close":10630.0},{"date":"2026-07-15","close":10230.0},{"date":"2026-07-16","close":9900.0},{"date":"2026-07-20","close":9370.0},{"date":"2026-07-21","close":9490.0},{"date":"2026-07-22","close":9590.0},{"date":"2026-07-23","close":10230.0},{"date":"2026-07-24","close":10040.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":9510.0},{"date":"2026-07-29","close":9360.0},{"date":"2026-07-30","close":9500.0},{"date":"2026-07-31","close":9720.0},{"date":"2026-08-03","close":10020.0},{"date":"2026-08-04","close":10130.0},{"date":"2026-08-05","close":10370.0},{"date":"2026-08-06","close":10760.0},{"date":"2026-08-07","close":11130.0},{"date":"2026-08-10","close":11070.0},{"date":"2026-08-11","close":11390.0},{"date":"2026-08-12","close":11260.0},{"date":"2026-08-13","close":11050.0},{"date":"2026-08-14","close":10120.0},{"date":"2026-08-18","close":10570.0},{"date":"2026-08-19","close":10240.0},{"date":"2026-08-20","close":10340.0},{"date":"2026-08-21","close":10200.0},{"date":"2026-08-24","close":10180.0},{"date":"2026-08-25","close":10740.0},{"date":"2026-08-26","close":11130.0},{"date":"2026-08-27","close":10930.0},{"date":"2026-08-28","close":11150.0},{"date":"2026-08-31","close":11130.0},{"date":"2026-09-01","close":10980.0},{"date":"2026-09-02","close":11420.0},{"date":"2026-09-03","close":11110.0},{"date":"2026-09-04","close":11210.0},{"date":"2026-09-07","close":11080.0},{"date":"2026-09-08","close":11040.0},{"date":"2026-09-09","close":10780.0},{"date":"2026-09-10","close":11000.0},{"date":"2026-09-11","close":11190.0},{"date":"2026-09-14","close":11360.0},{"date":"2026-09-15","close":11230.0},{"date":"2026-09-16","close":11680.0},{"date":"2026-09-17","close":11280.0},{"date":"2026-09-18","close":11160.0},{"date":"2026-09-21","close":11080.0},{"date":"2026-09-22","close":10740.0},{"date":"2026-09-23","close":10590.0},{"date":"2026-09-28","close":11240.0},{"date":"2026-09-29","close":10810.0},{"date":"2026-09-30","close":10670.0},{"date":"2026-10-01","close":11030.0},{"date":"2026-10-02","close":11400.0},{"date":"2026-10-06","close":11480.0},{"date":"2026-10-07","close":12000.0},{"date":"2026-10-08","close":11820.0},{"date":"2026-10-12","close":11910.0},{"date":"2026-10-13","close":11760.0},{"date":"2026-10-14","close":12090.0},{"date":"2026-10-15","close":11730.0},{"date":"2026-10-16","close":12780.0},{"date":"2026-10-19","close":12820.0},{"date":"2026-10-20","close":11970.0},{"date":"2026-10-21","close":12140.0},{"date":"2026-10-22","close":11880.0},{"date":"2026-10-23","close":11640.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-77625.0,"foreign_net":74873.0,"institution_net":2752.0},{"date":"2026-10-21","retail_net":72731.0,"foreign_net":-60411.0,"institution_net":-12320.0},{"date":"2026-10-20","retail_net":137509.0,"foreign_net":-147654.0,"institution_net":10145.0},{"date":"2026-10-19","retail_net":108620.0,"foreign_net":-270805.0,"institution_net":162185.0},{"date":"2026-10-16","retail_net":-478776.0,"foreign_net":323250.0,"institution_net":155526.0},{"date":"2026-10-15","retail_net":-123001.0,"foreign_net":-8903.0,"institution_net":131904.0},{"date":"2026-10-14","retail_net":-53429.0,"foreign_net":4477.0,"institution_net":48952.0},{"date":"2026-10-13","retail_net":-79128.0,"foreign_net":124114.0,"institution_net":-44986.0},{"date":"2026-10-12","retail_net":-118559.0,"foreign_net":9578.0,"institution_net":108981.0},{"date":"2026-10-08","retail_net":28268.0,"foreign_net":-11799.0,"institution_net":-16469.0},{"date":"2026-10-07","retail_net":-28650.0,"foreign_net":-49000.0,"institution_net":77650.0},{"date":"2026-10-06","retail_net":-56425.0,"foreign_net":24985.0,"institution_net":31440.0},{"date":"2026-10-02","retail_net":-104440.0,"foreign_net":31133.0,"institution_net":73307.0},{"date":"2026-10-01","retail_net":-10033.0,"foreign_net":7461.0,"institution_net":2572.0},{"date":"2026-09-30","retail_net":39579.0,"foreign_net":-13288.0,"institution_net":-26291.0},{"date":"2026-09-29","retail_net":116470.0,"foreign_net":-78283.0,"institution_net":-38187.0},{"date":"2026-09-28","retail_net":-253726.0,"foreign_net":276886.0,"institution_net":-23160.0},{"date":"2026-09-23","retail_net":46961.0,"foreign_net":54919.0,"institution_net":-101880.0},{"date":"2026-09-22","retail_net":78124.0,"foreign_net":7186.0,"institution_net":-85310.0},{"date":"2026-09-21","retail_net":-13638.0,"foreign_net":11369.0,"institution_net":2269.0},{"date":"2026-09-18","retail_net":59234.0,"foreign_net":-53847.0,"institution_net":-5387.0},{"date":"2026-09-17","retail_net":90687.0,"foreign_net":-92681.0,"institution_net":1994.0},{"date":"2026-09-16","retail_net":-76640.0,"foreign_net":10264.0,"institution_net":66376.0},{"date":"2026-09-15","retail_net":3849.0,"foreign_net":-15517.0,"institution_net":11668.0},{"date":"2026-09-14","retail_net":-64069.0,"foreign_net":64274.0,"institution_net":-205.0},{"date":"2026-09-11","retail_net":-60655.0,"foreign_net":76158.0,"institution_net":-15503.0},{"date":"2026-09-10","retail_net":27453.0,"foreign_net":-37355.0,"institution_net":9902.0},{"date":"2026-09-09","retail_net":39898.0,"foreign_net":-18590.0,"institution_net":-21308.0},{"date":"2026-09-08","retail_net":-18258.0,"foreign_net":50047.0,"institution_net":-31789.0},{"date":"2026-09-07","retail_net":57407.0,"foreign_net":-46950.0,"institution_net":-10457.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-77625.0,"foreign_net":74873.0,"institution_net":2752.0},"d3":{"retail_net":132615.0,"foreign_net":-133192.0,"institution_net":577.0},"d7":{"retail_net":-413971.0,"foreign_net":-85173.0,"institution_net":499144.0},"d14":{"retail_net":-782938.0,"foreign_net":51299.0,"institution_net":731639.0},"d30":{"retail_net":-710262.0,"foreign_net":245891.0,"institution_net":464371.0}},"analysis":"최근 5일 외국인 순매수 -8.07만, 기관 순매수 31.83만. 30일 누적: 외국인 24.59만, 기관 46.44만.","foreign_flow":-80747.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":318288.0},"insider_trades":[],"price_analysis":{"current":11750.0,"low_30d":10440.0,"support":10706.0,"high_30d":13100.0,"change_1d":-1.1,"change_7d":-8.0,"change_30d":6.9,"resistance":12834.0,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.54,"per":4.33,"quarter":"2024-Q2"},{"pbr":0.48,"per":3.88,"quarter":"2024-Q3"},{"pbr":0.34,"per":8.05,"quarter":"2024-Q4"},{"pbr":0.35,"per":8.07,"quarter":"2025-Q1"},{"pbr":0.55,"per":12.75,"quarter":"2025-Q2"},{"pbr":0.59,"per":9.22,"quarter":"2025-Q3"},{"pbr":0.74,"per":10.86,"quarter":"2025-Q4"},{"pbr":0.73,"per":10.24,"quarter":"2026-Q1"},{"pbr":0.54,"per":6.86,"quarter":"2026-Q2"},{"pbr":0.54,"per":8.35,"quarter":"현재"}],"timeline":[{"close":6789.6313,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6010.3335,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5377.1543,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5456.522,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8750.2764,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9742.3721,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.54,"pbr_5y_low":0.34,"per_5y_avg":8.25,"per_5y_low":3.88,"current_pbr":0.54,"current_per":8.35,"pbr_5y_high":0.74,"per_5y_high":12.75,"pbr_5y_median":0.54,"per_5y_median":8.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":55.6,"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":["이동평균선 정배열 상승 추세","전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LODGING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +32.7%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 8.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"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":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":43.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.54,"per":4.33,"close":6789.6313,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":3.88,"close":6010.3335,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.34,"per":8.05,"close":5377.1543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.35,"per":8.07,"close":5456.522,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":12.75,"close":8750.2764,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":9.22,"close":9742.3721,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":10.86,"close":13100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":10.24,"close":13040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":6.86,"close":9650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"8.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":94.78,"pbr":null,"per":null,"roa":0.0019083449329144935,"roe":0.004407868927393734,"revenue":87676480384.0,"market_cap":null,"net_income":6153837717.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5126689637418738,"total_assets":3224698853368.0,"total_equity":1396102701411.0,"profit_margin":0.07018801039968535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18271539572.0,"operating_margin":0.20839727475345093},{"eps":61.95,"pbr":0.84,"per":11.58,"roa":0.0018339963798222345,"roe":0.004309918575633877,"revenue":66086319401.0,"market_cap":907000000000.0,"net_income":5966711636.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5025434255534809,"total_assets":3253393355432.0,"total_equity":1384414004880.0,"profit_margin":0.0902866385975448,"dividend_yield":0.72,"fiscal_quarter":"Q1","operating_income":17786628942.0,"operating_margin":0.26914237474890845},{"eps":897.773656822019,"pbr":null,"per":null,"roa":0.026563863442166973,"roe":0.06234512395105346,"revenue":80683341921.0,"market_cap":null,"net_income":86469310564.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5204675129981221,"total_assets":3255148135822.0,"total_equity":1386945844103.0,"profit_margin":1.0717120598284744,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24887129386.0,"operating_margin":0.30845436980495794},{"eps":352.88213100518664,"pbr":null,"per":null,"roa":0.010984921003512088,"roe":0.026256997850175785,"revenue":70051381552.0,"market_cap":null,"net_income":34005370489.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5099850642414636,"total_assets":3095640876992.0,"total_equity":1295097432046.0,"profit_margin":0.4854346871625565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21243045190.0,"operating_margin":0.30324948229937515},{"eps":-39.439767582932625,"pbr":null,"per":null,"roa":-0.0012438644450461942,"roe":-0.003014240992628368,"revenue":54612507277.0,"market_cap":null,"net_income":-3763932332.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5110753696114357,"total_assets":3025998811197.0,"total_equity":1248716456715.0,"profit_margin":-0.06892070186246835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11208127677.0,"operating_margin":0.2052300514267048},{"eps":-5.18944310301745,"pbr":null,"per":null,"roa":-0.0001797136318419869,"roe":-0.00041972324643858904,"revenue":46131855592.0,"market_cap":null,"net_income":-513309414.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49557667357227686,"total_assets":2856263093338.0,"total_equity":1222971132420.0,"profit_margin":-0.011127005567255266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12924924864.0,"operating_margin":0.28017353080939994},{"eps":748.4021533540131,"pbr":null,"per":null,"roa":0.024903635964131823,"roe":0.05808992433146059,"revenue":52565757420.0,"market_cap":null,"net_income":72082554142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5212902452837899,"total_assets":2894459035854.0,"total_equity":1240878774961.0,"profit_margin":1.3712834681722732,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15886899386.0,"operating_margin":0.3022290587209425},{"eps":-17.333661461277806,"pbr":null,"per":null,"roa":-0.0008614124311320348,"roe":-0.0017001786372842613,"revenue":46598744409.0,"market_cap":null,"net_income":-1669496253.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4818777061440115,"total_assets":1938091665111.0,"total_equity":981953435003.0,"profit_margin":-0.03582706517469077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12404722264.0,"operating_margin":0.2662029293133524},{"eps":-49.50536519048447,"pbr":null,"per":null,"roa":-0.0020066261079795446,"roe":-0.004831203887169538,"revenue":46937993063.0,"market_cap":null,"net_income":-4768122527.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4526329255169501,"total_assets":2376188821644.0,"total_equity":986942931484.0,"profit_margin":-0.1015834341404466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8920454983.0,"operating_margin":0.1900476437291854},{"eps":-13.901068837966143,"pbr":null,"per":null,"roa":-0.0005642349897887989,"roe":-0.001350933327098686,"revenue":41376618075.0,"market_cap":null,"net_income":-1339360367.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4653671819213804,"total_assets":2373763398653.0,"total_equity":991433359540.0,"profit_margin":-0.032369981630017496,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10774097268.0,"operating_margin":0.2603909591758002},{"eps":1630.5658815979834,"pbr":null,"per":null,"roa":0.06688720501670775,"roe":0.15748588378109574,"revenue":48779140983.0,"market_cap":null,"net_income":157048390248.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5186585544591118,"total_assets":2347958629887.0,"total_equity":997222014300.0,"profit_margin":3.219580892224668,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15060450791.0,"operating_margin":0.30874776569453555},{"eps":0.515606672899743,"pbr":null,"per":null,"roa":2.3355566315572818e-05,"roe":6.240058696366125e-05,"revenue":43430299873.0,"market_cap":null,"net_income":49660795.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4708435451469856,"total_assets":2126293763508.0,"total_equity":795838587687.0,"profit_margin":0.0011434596386674597,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10429642797.0,"operating_margin":0.24014669084714196}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1567.6751,"per":4.33,"date":"2024-06","close":6789.63,"source":"reported"},{"eps":1567.6751,"per":4.14,"date":"2024-07","close":6497.39,"source":"reported"},{"eps":1567.6751,"per":3.8,"date":"2024-08","close":5961.63,"source":"reported"},{"eps":1549.8258,"per":3.88,"date":"2024-09","close":6010.33,"source":"reported"},{"eps":1549.8258,"per":3.88,"date":"2024-10","close":6020.07,"source":"reported"},{"eps":1549.8258,"per":3.71,"date":"2024-11","close":5757.06,"source":"reported"},{"eps":667.6621,"per":8.05,"date":"2024-12","close":5377.15,"source":"reported"},{"eps":667.6621,"per":8.22,"date":"2025-01","close":5486.28,"source":"reported"},{"eps":667.6621,"per":8.31,"date":"2025-02","close":5545.81,"source":"reported"},{"eps":676.3737,"per":8.07,"date":"2025-03","close":5456.52,"source":"reported"},{"eps":676.3737,"per":8.46,"date":"2025-04","close":5724.39,"source":"reported"},{"eps":676.3737,"per":11.47,"date":"2025-05","close":7758.18,"source":"reported"},{"eps":686.4393,"per":12.75,"date":"2025-06","close":8750.28,"source":"reported"},{"eps":686.4393,"per":12.65,"date":"2025-07","close":8680.83,"source":"reported"},{"eps":686.4393,"per":13.57,"date":"2025-08","close":9315.77,"source":"reported"},{"eps":1056.6551,"per":9.22,"date":"2025-09","close":9742.37,"source":"reported"},{"eps":1056.6551,"per":8.56,"date":"2025-10","close":9047.91,"source":"reported"},{"eps":1056.6551,"per":10.37,"date":"2025-11","close":10952.73,"source":"reported"},{"eps":1206.0266,"per":10.86,"date":"2025-12","close":13100.0,"source":"reported"},{"eps":1206.0266,"per":14.59,"date":"2026-01","close":17590.0,"source":"reported"},{"eps":1206.0266,"per":12.98,"date":"2026-02","close":15650.0,"source":"reported"},{"eps":1273.166,"per":10.24,"date":"2026-03","close":13040.0,"source":"reported"},{"eps":1273.166,"per":11.76,"date":"2026-04","close":14970.0,"source":"reported"},{"eps":1273.166,"per":8.38,"date":"2026-05","close":10670.0,"source":"reported"},{"eps":1407.3858,"per":6.86,"date":"2026-06","close":9650.0,"source":"reported"},{"eps":1407.3858,"per":6.91,"date":"2026-07","close":9720.0,"source":"reported"},{"eps":1407.3858,"per":7.91,"date":"2026-08","close":11130.0,"source":"reported"},{"eps":1407.3858,"per":7.58,"date":"2026-09","close":10670.0,"source":"reported"},{"eps":1407.3858,"per":8.27,"date":"2026-10","close":11640.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.61,"std":3.11,"count":29,"current":8.27,"lower_1sd":5.5,"upper_1sd":11.73},"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":"서부T&D","phase":"above-fold","symbol_resolved":true}