{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:56.228701+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.4,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":20.4,"direction":"higher_better","percentile":70}],"summary":"매출 +10.4%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.8,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.7,"direction":"higher_better","percentile":31}],"summary":"RSI 28","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -10원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -10, PBR 0.49x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.11,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.92,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.9x","percentile":42}},"signals":[],"summary":"신원(009270)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1109.04억. 현재가 966원, 전일 대비 +0.0%, 30일 -12.7%. ROE -0.5%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.37만, 기관 순매수 524.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.53%","value_pct":3.53},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.92,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.53},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-30.672438301032457,"grade":"D","trend":"하락","atr_14":45.57142857142857,"rsi_14":27.756653992395442,"sma_20":1054.5,"sma_60":1076.1166666666666,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-30.67)가 시그널선(-21.97)을 하회합니다(데드크로스). 현재가가 SMA20(1054)과 SMA60(1076) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 959~1150 (현재 위치 4%).","bb_lower":958.6991649305706,"bb_upper":1150.3008350694292,"macd_signal":-21.974877339893162},"change_pct":-0.21,"chart_data":[{"date":"2024-10-23","open":1156,"high":1172,"low":1137,"close":1156,"volume":374822,"rsi_14":73.04,"sma_20":1205.6,"sma_60":1236.08,"sma_120":1266.82},{"date":"2024-10-24","open":1155,"high":1164,"low":1144,"close":1156,"volume":195976,"rsi_14":85.71,"sma_20":1208.85,"sma_60":1234.2,"sma_120":1266.55},{"date":"2024-10-25","open":1152,"high":1171,"low":1143,"close":1167,"volume":314921,"rsi_14":86.79,"sma_20":1212.55,"sma_60":1232.82,"sma_120":1266.4},{"date":"2024-10-28","open":1160,"high":1172,"low":1155,"close":1162,"volume":172710,"rsi_14":80.81,"sma_20":1215.4,"sma_60":1231.7,"sma_120":1266.12},{"date":"2024-10-29","open":1163,"high":1202,"low":1147,"close":1161,"volume":1201690,"rsi_14":76.47,"sma_20":1219.0,"sma_60":1229.47,"sma_120":1265.72},{"date":"2024-10-30","open":1159,"high":1179,"low":1159,"close":1165,"volume":372523,"rsi_14":86.25,"sma_20":1221.8,"sma_60":1228.23,"sma_120":1265.4},{"date":"2024-10-31","open":1164,"high":1164,"low":1134,"close":1143,"volume":348385,"rsi_14":64.65,"sma_20":1223.75,"sma_60":1226.68,"sma_120":1264.92},{"date":"2024-11-01","open":1132,"high":1141,"low":1126,"close":1135,"volume":235885,"rsi_14":56.0,"sma_20":1226.1,"sma_60":1225.05,"sma_120":1264.37},{"date":"2024-11-04","open":1130,"high":1135,"low":1116,"close":1135,"volume":196657,"rsi_14":56.44,"sma_20":1228.3,"sma_60":1223.22,"sma_120":1263.85},{"date":"2024-11-05","open":1129,"high":1142,"low":1128,"close":1136,"volume":173297,"rsi_14":58.59,"sma_20":1229.95,"sma_60":1221.92,"sma_120":1263.38},{"date":"2024-11-06","open":1133,"high":1196,"low":1128,"close":1196,"volume":1780740,"rsi_14":75.0,"sma_20":1234.1,"sma_60":1223.67,"sma_120":1263.53},{"date":"2024-11-07","open":1241,"high":1241,"low":1187,"close":1196,"volume":649805,"rsi_14":59.71,"sma_20":1236.5,"sma_60":1224.23,"sma_120":1263.12},{"date":"2024-11-08","open":1164,"high":1212,"low":1137,"close":1185,"volume":760356,"rsi_14":63.76,"sma_20":1240.25,"sma_60":1224.78,"sma_120":1263.06},{"date":"2024-11-11","open":1198,"high":1216,"low":1178,"close":1189,"volume":1217257,"rsi_14":60.66,"sma_20":1243.8,"sma_60":1225.1,"sma_120":1263.06},{"date":"2024-11-12","open":1184,"high":1196,"low":1147,"close":1176,"volume":600751,"rsi_14":55.09,"sma_20":1246.65,"sma_60":1225.18,"sma_120":1262.91},{"date":"2024-11-13","open":1172,"high":1183,"low":1115,"close":1133,"volume":706166,"rsi_14":45.25,"sma_20":1247.3,"sma_60":1224.42,"sma_120":1262.41},{"date":"2024-11-14","open":1125,"high":1142,"low":1108,"close":1108,"volume":326331,"rsi_14":38.49,"sma_20":1246.6,"sma_60":1223.4,"sma_120":1261.69},{"date":"2024-11-15","open":1103,"high":1133,"low":1096,"close":1126,"volume":339127,"rsi_14":43.34,"sma_20":1247.0,"sma_60":1222.68,"sma_120":1261.15},{"date":"2024-11-18","open":1130,"high":1130,"low":1117,"close":1121,"volume":233719,"rsi_14":42.62,"sma_20":1246.65,"sma_60":1221.8,"sma_120":1260.58},{"date":"2024-11-19","open":1115,"high":1126,"low":1100,"close":1101,"volume":272561,"rsi_14":39.05,"sma_20":1244.15,"sma_60":1220.97,"sma_120":1259.88},{"date":"2024-11-20","open":1098,"high":1107,"low":1082,"close":1087,"volume":302884,"rsi_14":40.2,"sma_20":1240.45,"sma_60":1219.73,"sma_120":1259.05},{"date":"2024-11-21","open":1086,"high":1096,"low":1081,"close":1086,"volume":261903,"rsi_14":41.14,"sma_20":1236.65,"sma_60":1217.98,"sma_120":1258.22},{"date":"2024-11-22","open":1086,"high":1092,"low":1065,"close":1070,"volume":358906,"rsi_14":38.73,"sma_20":1231.4,"sma_60":1216.1,"sma_120":1257.2},{"date":"2024-11-25","open":1073,"high":1119,"low":1073,"close":1101,"volume":630062,"rsi_14":44.54,"sma_20":1228.1,"sma_60":1214.85,"sma_120":1256.62},{"date":"2024-11-26","open":1102,"high":1110,"low":1091,"close":1107,"volume":164635,"rsi_14":33.22,"sma_20":1225.15,"sma_60":1214.02,"sma_120":1256.12},{"date":"2024-11-27","open":1218,"high":1331,"low":1170,"close":1206,"volume":20773293,"rsi_14":57.67,"sma_20":1227.35,"sma_60":1215.22,"sma_120":1256.43},{"date":"2024-11-28","open":1178,"high":1197,"low":1146,"close":1148,"volume":2439420,"rsi_14":44.76,"sma_20":1227.65,"sma_60":1215.78,"sma_120":1256.16},{"date":"2024-11-29","open":1148,"high":1151,"low":1126,"close":1126,"volume":1302477,"rsi_14":41.54,"sma_20":1227.2,"sma_60":1216.15,"sma_120":1255.66},{"date":"2024-12-02","open":1128,"high":1134,"low":1100,"close":1100,"volume":808006,"rsi_14":40.14,"sma_20":1225.3,"sma_60":1215.8,"sma_120":1254.92},{"date":"2024-12-03","open":1100,"high":1122,"low":1100,"close":1114,"volume":403790,"rsi_14":47.4,"sma_20":1224.1,"sma_60":1215.6,"sma_120":1254.38},{"date":"2024-12-04","open":1096,"high":1146,"low":1096,"close":1135,"volume":1572215,"rsi_14":53.95,"sma_20":1220.8,"sma_60":1215.52,"sma_120":1254.04},{"date":"2024-12-05","open":1126,"high":1131,"low":1086,"close":1092,"volume":828245,"rsi_14":45.45,"sma_20":1217.35,"sma_60":1215.23,"sma_120":1253.3},{"date":"2024-12-06","open":1090,"high":1174,"low":1090,"close":1150,"volume":2528353,"rsi_14":53.45,"sma_20":1215.45,"sma_60":1216.13,"sma_120":1253.06},{"date":"2024-12-09","open":1110,"high":1151,"low":1100,"close":1122,"volume":1092806,"rsi_14":52.32,"sma_20":1211.8,"sma_60":1216.85,"sma_120":1252.59},{"date":"2024-12-10","open":1123,"high":1197,"low":1122,"close":1190,"volume":1549216,"rsi_14":60.41,"sma_20":1212.55,"sma_60":1218.23,"sma_120":1252.72},{"date":"2024-12-11","open":1202,"high":1275,"low":1193,"close":1263,"volume":1972372,"rsi_14":65.74,"sma_20":1219.6,"sma_60":1221.23,"sma_120":1253.44},{"date":"2024-12-12","open":1270,"high":1287,"low":1233,"close":1252,"volume":1475984,"rsi_14":66.28,"sma_20":1227.4,"sma_60":1224.03,"sma_120":1253.99},{"date":"2024-12-13","open":1276,"high":1539,"low":1271,"close":1479,"volume":23992768,"rsi_14":75.03,"sma_20":1246.5,"sma_60":1230.82,"sma_120":1256.68},{"date":"2024-12-16","open":1454,"high":1470,"low":1348,"close":1360,"volume":6916054,"rsi_14":64.57,"sma_20":1259.45,"sma_60":1235.45,"sma_120":1258.27},{"date":"2024-12-17","open":1361,"high":1376,"low":1312,"close":1330,"volume":2492402,"rsi_14":57.74,"sma_20":1271.8,"sma_60":1239.58,"sma_120":1259.54},{"date":"2024-12-18","open":1318,"high":1328,"low":1292,"close":1314,"volume":2804453,"rsi_14":60.9,"sma_20":1284.05,"sma_60":1243.37,"sma_120":1260.66},{"date":"2024-12-19","open":1492,"high":1551,"low":1316,"close":1318,"volume":27533345,"rsi_14":62.92,"sma_20":1296.6,"sma_60":1247.37,"sma_120":1261.82},{"date":"2024-12-20","open":1313,"high":1541,"low":1300,"close":1387,"volume":38048162,"rsi_14":68.28,"sma_20":1313.75,"sma_60":1252.57,"sma_120":1263.56},{"date":"2024-12-23","open":1418,"high":1460,"low":1393,"close":1410,"volume":7188450,"rsi_14":68.65,"sma_20":1330.45,"sma_60":1257.98,"sma_120":1265.51},{"date":"2024-12-24","open":1388,"high":1447,"low":1382,"close":1426,"volume":3826854,"rsi_14":68.43,"sma_20":1347.7,"sma_60":1263.95,"sma_120":1267.5},{"date":"2024-12-26","open":1417,"high":1461,"low":1407,"close":1458,"volume":3257992,"rsi_14":73.57,"sma_20":1361.35,"sma_60":1270.17,"sma_120":1269.64},{"date":"2024-12-27","open":1493,"high":1508,"low":1394,"close":1413,"volume":4128945,"rsi_14":62.08,"sma_20":1372.25,"sma_60":1274.55,"sma_120":1270.72},{"date":"2024-12-30","open":1384,"high":1435,"low":1367,"close":1419,"volume":1045125,"rsi_14":64.6,"sma_20":1384.7,"sma_60":1279.33,"sma_120":1271.84},{"date":"2025-01-02","open":1419,"high":1476,"low":1402,"close":1451,"volume":1717995,"rsi_14":62.85,"sma_20":1400.2,"sma_60":1284.6,"sma_120":1273.5},{"date":"2025-01-03","open":1442,"high":1472,"low":1435,"close":1465,"volume":1391505,"rsi_14":59.69,"sma_20":1415.65,"sma_60":1289.9,"sma_120":1275.29},{"date":"2025-01-06","open":1465,"high":1496,"low":1442,"close":1450,"volume":1773589,"rsi_14":59.45,"sma_20":1429.2,"sma_60":1294.7,"sma_120":1276.92},{"date":"2025-01-07","open":1450,"high":1511,"low":1433,"close":1480,"volume":3062531,"rsi_14":43.66,"sma_20":1446.65,"sma_60":1300.17,"sma_120":1278.75},{"date":"2025-01-08","open":1476,"high":1478,"low":1448,"close":1473,"volume":1355643,"rsi_14":55.92,"sma_20":1460.55,"sma_60":1305.42,"sma_120":1280.39},{"date":"2025-01-09","open":1473,"high":1485,"low":1457,"close":1478,"volume":821348,"rsi_14":61.04,"sma_20":1476.25,"sma_60":1310.62,"sma_120":1282.01},{"date":"2025-01-10","open":1467,"high":1521,"low":1467,"close":1521,"volume":1725937,"rsi_14":67.52,"sma_20":1490.5,"sma_60":1316.57,"sma_120":1283.95},{"date":"2025-01-13","open":1521,"high":1541,"low":1484,"close":1512,"volume":4483813,"rsi_14":65.83,"sma_20":1500.35,"sma_60":1322.42,"sma_120":1285.68},{"date":"2025-01-14","open":1502,"high":1521,"low":1492,"close":1502,"volume":1107729,"rsi_14":56.99,"sma_20":1510.25,"sma_60":1328.08,"sma_120":1287.24},{"date":"2025-01-15","open":1503,"high":1536,"low":1486,"close":1500,"volume":1828389,"rsi_14":53.58,"sma_20":1507.75,"sma_60":1333.75,"sma_120":1288.7},{"date":"2025-01-16","open":1508,"high":1511,"low":1495,"close":1509,"volume":689480,"rsi_14":52.63,"sma_20":1512.2,"sma_60":1339.43,"sma_120":1290.35},{"date":"2025-01-17","open":1504,"high":1540,"low":1503,"close":1538,"volume":1367990,"rsi_14":51.79,"sma_20":1519.75,"sma_60":1345.23,"sma_120":1291.88},{"date":"2025-01-20","open":1538,"high":1541,"low":1451,"close":1458,"volume":1265622,"rsi_14":57.81,"sma_20":1524.05,"sma_60":1349.52,"sma_120":1292.8},{"date":"2025-01-21","open":1458,"high":1522,"low":1420,"close":1439,"volume":6035058,"rsi_14":53.18,"sma_20":1527.15,"sma_60":1353.47,"sma_120":1293.83},{"date":"2025-01-22","open":1421,"high":1477,"low":1421,"close":1474,"volume":1349818,"rsi_14":53.63,"sma_20":1528.3,"sma_60":1357.82,"sma_120":1295.32},{"date":"2025-01-23","open":1474,"high":1485,"low":1430,"close":1450,"volume":1013985,"rsi_14":47.71,"sma_20":1527.0,"sma_60":1361.85,"sma_120":1296.78},{"date":"2025-01-24","open":1433,"high":1461,"low":1402,"close":1452,"volume":2035037,"rsi_14":50.32,"sma_20":1524.95,"sma_60":1365.93,"sma_120":1297.7},{"date":"2025-01-31","open":1414,"high":1414,"low":1360,"close":1366,"volume":1191082,"rsi_14":34.14,"sma_20":1516.7,"sma_60":1368.47,"sma_120":1298.35},{"date":"2025-02-03","open":1332,"high":1348,"low":1297,"close":1326,"volume":1198745,"rsi_14":31.28,"sma_20":1512.2,"sma_60":1370.7,"sma_120":1298.69},{"date":"2025-02-04","open":1328,"high":1344,"low":1296,"close":1304,"volume":847974,"rsi_14":28.84,"sma_20":1506.25,"sma_60":1372.72,"sma_120":1298.88},{"date":"2025-02-05","open":1315,"high":1335,"low":1306,"close":1330,"volume":376806,"rsi_14":25.68,"sma_20":1500.0,"sma_60":1375.17,"sma_120":1299.19},{"date":"2025-02-06","open":1335,"high":1369,"low":1324,"close":1354,"volume":545923,"rsi_14":30.48,"sma_20":1494.25,"sma_60":1378.0,"sma_120":1299.96},{"date":"2025-02-07","open":1354,"high":1366,"low":1336,"close":1356,"volume":485160,"rsi_14":31.63,"sma_20":1489.35,"sma_60":1379.78,"sma_120":1301.72},{"date":"2025-02-10","open":1366,"high":1388,"low":1340,"close":1367,"volume":624907,"rsi_14":33.73,"sma_20":1483.5,"sma_60":1382.5,"sma_120":1303.37},{"date":"2025-02-11","open":1362,"high":1388,"low":1356,"close":1362,"volume":305365,"rsi_14":31.73,"sma_20":1477.8,"sma_60":1384.6,"sma_120":1304.69},{"date":"2025-02-12","open":1371,"high":1371,"low":1335,"close":1340,"volume":491409,"rsi_14":25.12,"sma_20":1470.7,"sma_60":1386.25,"sma_120":1305.67},{"date":"2025-02-13","open":1353,"high":1391,"low":1341,"close":1359,"volume":1017507,"rsi_14":35.16,"sma_20":1462.3,"sma_60":1388.45,"sma_120":1306.82},{"date":"2025-02-14","open":1360,"high":1366,"low":1342,"close":1358,"volume":401804,"rsi_14":37.2,"sma_20":1454.3,"sma_60":1391.42,"sma_120":1307.92},{"date":"2025-02-17","open":1344,"high":1357,"low":1333,"close":1335,"volume":522798,"rsi_14":27.3,"sma_20":1445.7,"sma_60":1394.45,"sma_120":1308.92},{"date":"2025-02-18","open":1332,"high":1342,"low":1319,"close":1328,"volume":324667,"rsi_14":28.76,"sma_20":1436.8,"sma_60":1397.02,"sma_120":1309.85},{"date":"2025-02-19","open":1328,"high":1343,"low":1298,"close":1338,"volume":977267,"rsi_14":30.84,"sma_20":1427.95,"sma_60":1399.87,"sma_120":1310.83},{"date":"2025-02-20","open":1338,"high":1347,"low":1331,"close":1331,"volume":408175,"rsi_14":42.04,"sma_20":1417.3,"sma_60":1402.95,"sma_120":1311.96},{"date":"2025-02-21","open":1329,"high":1337,"low":1315,"close":1325,"volume":415278,"rsi_14":49.74,"sma_20":1410.4,"sma_60":1406.17,"sma_120":1312.95},{"date":"2025-02-24","open":1321,"high":1346,"low":1314,"close":1345,"volume":480871,"rsi_14":61.05,"sma_20":1405.55,"sma_60":1409.77,"sma_120":1313.88},{"date":"2025-02-25","open":1342,"high":1349,"low":1329,"close":1333,"volume":291028,"rsi_14":50.86,"sma_20":1398.3,"sma_60":1413.45,"sma_120":1314.78},{"date":"2025-02-26","open":1333,"high":1370,"low":1329,"close":1350,"volume":665851,"rsi_14":48.81,"sma_20":1393.1,"sma_60":1416.85,"sma_120":1315.85},{"date":"2025-02-27","open":1347,"high":1355,"low":1333,"close":1352,"volume":285770,"rsi_14":48.81,"sma_20":1387.9,"sma_60":1420.18,"sma_120":1317.1},{"date":"2025-02-28","open":1339,"high":1352,"low":1306,"close":1319,"volume":514782,"rsi_14":36.84,"sma_20":1385.45,"sma_60":1421.17,"sma_120":1318.19},{"date":"2025-03-04","open":1320,"high":1320,"low":1276,"close":1293,"volume":505367,"rsi_14":33.02,"sma_20":1383.75,"sma_60":1422.73,"sma_120":1319.26},{"date":"2025-03-05","open":1282,"high":1353,"low":1282,"close":1353,"volume":514467,"rsi_14":52.59,"sma_20":1386.25,"sma_60":1425.73,"sma_120":1320.94},{"date":"2025-03-06","open":1353,"high":1361,"low":1345,"close":1351,"volume":384767,"rsi_14":48.29,"sma_20":1387.3,"sma_60":1429.17,"sma_120":1322.48},{"date":"2025-03-07","open":1345,"high":1351,"low":1302,"close":1304,"volume":590483,"rsi_14":40.21,"sma_20":1384.75,"sma_60":1431.55,"sma_120":1323.58},{"date":"2025-03-10","open":1293,"high":1307,"low":1276,"close":1293,"volume":364353,"rsi_14":41.85,"sma_20":1381.5,"sma_60":1433.35,"sma_120":1324.43},{"date":"2025-03-11","open":1266,"high":1280,"low":1248,"close":1280,"volume":569462,"rsi_14":41.09,"sma_20":1377.0,"sma_60":1435.72,"sma_120":1325.47},{"date":"2025-03-12","open":1269,"high":1286,"low":1263,"close":1263,"volume":333294,"rsi_14":36.17,"sma_20":1371.85,"sma_60":1436.73,"sma_120":1326.43},{"date":"2025-03-13","open":1264,"high":1287,"low":1264,"close":1273,"volume":217849,"rsi_14":39.51,"sma_20":1368.4,"sma_60":1438.45,"sma_120":1327.65},{"date":"2025-03-14","open":1296,"high":1424,"low":1284,"close":1309,"volume":6822688,"rsi_14":47.47,"sma_20":1365.85,"sma_60":1439.55,"sma_120":1328.89},{"date":"2025-03-17","open":1306,"high":1319,"low":1303,"close":1314,"volume":487384,"rsi_14":44.67,"sma_20":1363.6,"sma_60":1439.42,"sma_120":1330.33},{"date":"2025-03-18","open":1309,"high":1329,"low":1302,"close":1321,"volume":780813,"rsi_14":47.8,"sma_20":1362.85,"sma_60":1439.6,"sma_120":1331.82},{"date":"2025-03-19","open":1317,"high":1325,"low":1293,"close":1300,"volume":507046,"rsi_14":41.47,"sma_20":1361.45,"sma_60":1435.33,"sma_120":1333.08},{"date":"2025-03-20","open":1307,"high":1310,"low":1277,"close":1291,"volume":371899,"rsi_14":39.74,"sma_20":1359.0,"sma_60":1433.05,"sma_120":1334.25},{"date":"2025-03-21","open":1291,"high":1291,"low":1264,"close":1264,"volume":542822,"rsi_14":40.53,"sma_20":1355.5,"sma_60":1430.85,"sma_120":1335.22},{"date":"2025-03-24","open":1265,"high":1277,"low":1227,"close":1230,"volume":724700,"rsi_14":39.48,"sma_20":1350.6,"sma_60":1428.35,"sma_120":1335.86},{"date":"2025-03-25","open":1230,"high":1248,"low":1216,"close":1230,"volume":435902,"rsi_14":24.29,"sma_20":1344.65,"sma_60":1425.78,"sma_120":1336.58},{"date":"2025-03-26","open":1231,"high":1277,"low":1224,"close":1277,"volume":580131,"rsi_14":37.07,"sma_20":1341.75,"sma_60":1422.78,"sma_120":1337.67},{"date":"2025-03-27","open":1282,"high":1315,"low":1260,"close":1289,"volume":731335,"rsi_14":46.9,"sma_20":1338.6,"sma_60":1419.57,"sma_120":1338.78},{"date":"2025-03-28","open":1274,"high":1284,"low":1253,"close":1260,"volume":394433,"rsi_14":43.84,"sma_20":1333.85,"sma_60":1415.57,"sma_120":1339.76},{"date":"2025-03-31","open":1250,"high":1250,"low":1209,"close":1226,"volume":424282,"rsi_14":40.6,"sma_20":1329.05,"sma_60":1410.4,"sma_120":1340.28},{"date":"2025-04-01","open":1287,"high":1352,"low":1241,"close":1306,"volume":3057848,"rsi_14":56.2,"sma_20":1329.75,"sma_60":1408.57,"sma_120":1341.56},{"date":"2025-04-02","open":1306,"high":1329,"low":1282,"close":1317,"volume":968003,"rsi_14":56.2,"sma_20":1327.9,"sma_60":1406.8,"sma_120":1343.07},{"date":"2025-04-03","open":1296,"high":1349,"low":1292,"close":1340,"volume":1349883,"rsi_14":54.57,"sma_20":1327.35,"sma_60":1404.88,"sma_120":1344.74},{"date":"2025-04-04","open":1335,"high":1422,"low":1316,"close":1384,"volume":3616676,"rsi_14":59.23,"sma_20":1331.45,"sma_60":1403.48,"sma_120":1346.69},{"date":"2025-04-07","open":1358,"high":1374,"low":1316,"close":1320,"volume":2404564,"rsi_14":49.89,"sma_20":1332.85,"sma_60":1401.23,"sma_120":1347.97},{"date":"2025-04-08","open":1334,"high":1392,"low":1319,"close":1371,"volume":2679893,"rsi_14":57.59,"sma_20":1337.55,"sma_60":1399.35,"sma_120":1349.76},{"date":"2025-04-09","open":1350,"high":1368,"low":1299,"close":1309,"volume":1365912,"rsi_14":51.78,"sma_20":1339.95,"sma_60":1396.53,"sma_120":1350.97},{"date":"2025-04-10","open":1346,"high":1390,"low":1337,"close":1384,"volume":1606059,"rsi_14":60.62,"sma_20":1345.65,"sma_60":1394.92,"sma_120":1352.77},{"date":"2025-04-11","open":1371,"high":1416,"low":1361,"close":1416,"volume":1088005,"rsi_14":66.49,"sma_20":1351.15,"sma_60":1393.1,"sma_120":1354.83},{"date":"2025-04-14","open":1403,"high":1438,"low":1386,"close":1413,"volume":1122275,"rsi_14":66.15,"sma_20":1356.25,"sma_60":1391.38,"sma_120":1356.9},{"date":"2025-04-15","open":1413,"high":1459,"low":1407,"close":1451,"volume":1587058,"rsi_14":65.62,"sma_20":1363.0,"sma_60":1390.52,"sma_120":1359.3},{"date":"2025-04-16","open":1460,"high":1475,"low":1435,"close":1441,"volume":1251536,"rsi_14":63.65,"sma_20":1370.25,"sma_60":1389.5,"sma_120":1361.62},{"date":"2025-04-17","open":1441,"high":1477,"low":1440,"close":1476,"volume":837894,"rsi_14":69.19,"sma_20":1379.8,"sma_60":1388.92,"sma_120":1364.17},{"date":"2025-04-18","open":1480,"high":1538,"low":1468,"close":1521,"volume":1338980,"rsi_14":75.72,"sma_20":1393.1,"sma_60":1388.63,"sma_120":1366.93},{"date":"2025-04-21","open":1523,"high":1568,"low":1512,"close":1561,"volume":1375435,"rsi_14":73.87,"sma_20":1410.2,"sma_60":1390.4,"sma_120":1369.96},{"date":"2025-04-22","open":1548,"high":1649,"low":1548,"close":1598,"volume":2669640,"rsi_14":75.13,"sma_20":1429.25,"sma_60":1393.15,"sma_120":1373.31},{"date":"2025-04-23","open":1630,"high":1751,"low":1607,"close":1705,"volume":7094916,"rsi_14":78.35,"sma_20":1451.35,"sma_60":1397.13,"sma_120":1377.47},{"date":"2025-04-24","open":1679,"high":1688,"low":1551,"close":1639,"volume":3360624,"rsi_14":69.19,"sma_20":1469.45,"sma_60":1400.38,"sma_120":1381.12},{"date":"2025-04-25","open":1617,"high":1704,"low":1617,"close":1653,"volume":1774614,"rsi_14":77.04,"sma_20":1489.75,"sma_60":1403.83,"sma_120":1384.88},{"date":"2025-04-28","open":1655,"high":1669,"low":1568,"close":1575,"volume":1499955,"rsi_14":65.91,"sma_20":1507.8,"sma_60":1407.43,"sma_120":1387.95},{"date":"2025-04-29","open":1575,"high":1657,"low":1573,"close":1648,"volume":1384763,"rsi_14":75.96,"sma_20":1525.45,"sma_60":1412.98,"sma_120":1391.84},{"date":"2025-04-30","open":1648,"high":1669,"low":1617,"close":1659,"volume":1054438,"rsi_14":73.4,"sma_20":1543.15,"sma_60":1419.1,"sma_120":1395.91},{"date":"2025-05-02","open":1597,"high":1683,"low":1565,"close":1599,"volume":1901238,"rsi_14":64.89,"sma_20":1556.55,"sma_60":1423.73,"sma_120":1399.45},{"date":"2025-05-07","open":1649,"high":1732,"low":1594,"close":1730,"volume":2220729,"rsi_14":71.3,"sma_20":1574.45,"sma_60":1430.22,"sma_120":1404.11},{"date":"2025-05-08","open":1716,"high":1736,"low":1679,"close":1687,"volume":1085305,"rsi_14":65.68,"sma_20":1593.4,"sma_60":1435.92,"sma_120":1407.85},{"date":"2025-05-09","open":1693,"high":1720,"low":1659,"close":1672,"volume":862300,"rsi_14":65.34,"sma_20":1608.95,"sma_60":1441.17,"sma_120":1411.83},{"date":"2025-05-12","open":1693,"high":1698,"low":1631,"close":1641,"volume":1030771,"rsi_14":61.03,"sma_20":1626.1,"sma_60":1445.97,"sma_120":1415.28},{"date":"2025-05-13","open":1669,"high":1677,"low":1639,"close":1675,"volume":572099,"rsi_14":60.42,"sma_20":1641.15,"sma_60":1451.73,"sma_120":1418.99},{"date":"2025-05-14","open":1675,"high":1683,"low":1626,"close":1673,"volume":637199,"rsi_14":58.01,"sma_20":1654.45,"sma_60":1457.15,"sma_120":1422.8},{"date":"2025-05-15","open":1669,"high":1722,"low":1635,"close":1642,"volume":1229188,"rsi_14":53.14,"sma_20":1666.3,"sma_60":1462.05,"sma_120":1426.73},{"date":"2025-05-16","open":1641,"high":1680,"low":1618,"close":1640,"volume":872125,"rsi_14":44.5,"sma_20":1676.05,"sma_60":1467.3,"sma_120":1430.88},{"date":"2025-05-19","open":1641,"high":1742,"low":1635,"close":1691,"volume":1529289,"rsi_14":54.55,"sma_20":1689.0,"sma_60":1473.57,"sma_120":1435.29},{"date":"2025-05-20","open":1691,"high":1848,"low":1691,"close":1779,"volume":4924478,"rsi_14":59.76,"sma_20":1704.7,"sma_60":1481.17,"sma_120":1440.52},{"date":"2025-05-21","open":1779,"high":1908,"low":1767,"close":1831,"volume":2283597,"rsi_14":70.5,"sma_20":1720.7,"sma_60":1489.77,"sma_120":1446.36},{"date":"2025-05-22","open":1831,"high":1831,"low":1745,"close":1751,"volume":1333933,"rsi_14":58.22,"sma_20":1730.55,"sma_60":1497.12,"sma_120":1451.64},{"date":"2025-05-23","open":1777,"high":1823,"low":1748,"close":1774,"volume":1390899,"rsi_14":58.91,"sma_20":1739.6,"sma_60":1504.5,"sma_120":1457.13},{"date":"2025-05-26","open":1772,"high":1781,"low":1651,"close":1660,"volume":3545176,"rsi_14":54.39,"sma_20":1737.3,"sma_60":1510.13,"sma_120":1461.79},{"date":"2025-05-27","open":1669,"high":1722,"low":1637,"close":1702,"volume":1908473,"rsi_14":47.68,"sma_20":1740.55,"sma_60":1516.2,"sma_120":1466.53},{"date":"2025-05-28","open":1722,"high":1722,"low":1650,"close":1684,"volume":1500734,"rsi_14":49.75,"sma_20":1742.15,"sma_60":1521.92,"sma_120":1471.05},{"date":"2025-05-29","open":1681,"high":1742,"low":1670,"close":1703,"volume":1240226,"rsi_14":52.65,"sma_20":1748.75,"sma_60":1528.53,"sma_120":1474.85},{"date":"2025-05-30","open":1731,"high":2027,"low":1708,"close":1858,"volume":33275181,"rsi_14":65.3,"sma_20":1759.6,"sma_60":1538.27,"sma_120":1480.5},{"date":"2025-06-02","open":1790,"high":1807,"low":1683,"close":1763,"volume":8826604,"rsi_14":55.72,"sma_20":1764.95,"sma_60":1545.33,"sma_120":1485.53},{"date":"2025-06-04","open":1829,"high":1867,"low":1706,"close":1739,"volume":6295368,"rsi_14":54.16,"sma_20":1772.15,"sma_60":1552.02,"sma_120":1490.59},{"date":"2025-06-05","open":1730,"high":1935,"low":1730,"close":1817,"volume":33588347,"rsi_14":60.44,"sma_20":1776.65,"sma_60":1560.85,"sma_120":1496.2},{"date":"2025-06-09","open":1818,"high":1835,"low":1787,"close":1812,"volume":6382451,"rsi_14":60.23,"sma_20":1783.15,"sma_60":1569.8,"sma_120":1501.58},{"date":"2025-06-10","open":1807,"high":1832,"low":1735,"close":1740,"volume":4605390,"rsi_14":52.8,"sma_20":1786.65,"sma_60":1577.72,"sma_120":1506.72},{"date":"2025-06-11","open":1740,"high":1758,"low":1694,"close":1710,"volume":3344611},{"date":"2025-06-12","open":1823,"high":1969,"low":1782,"close":1850,"volume":33523527},{"date":"2025-06-13","open":1888,"high":1896,"low":1741,"close":1804,"volume":8853798},{"date":"2025-06-16","open":1789,"high":1807,"low":1736,"close":1779,"volume":3525987},{"date":"2025-06-17","open":1822,"high":1828,"low":1745,"close":1762,"volume":3238691},{"date":"2025-06-18","open":1757,"high":1789,"low":1725,"close":1731,"volume":2711385},{"date":"2025-06-19","open":1729,"high":1761,"low":1706,"close":1745,"volume":2115099},{"date":"2025-06-20","open":1740,"high":1746,"low":1709,"close":1711,"volume":1752271},{"date":"2025-06-23","open":1674,"high":1677,"low":1638,"close":1657,"volume":2056661},{"date":"2025-06-24","open":1678,"high":1792,"low":1678,"close":1766,"volume":6518810},{"date":"2025-06-25","open":1760,"high":1825,"low":1745,"close":1777,"volume":4735622},{"date":"2025-06-26","open":1782,"high":1790,"low":1678,"close":1696,"volume":2994136},{"date":"2025-06-27","open":1713,"high":1727,"low":1658,"close":1659,"volume":1301035},{"date":"2025-06-30","open":1689,"high":1725,"low":1633,"close":1650,"volume":1812031},{"date":"2025-07-01","open":1650,"high":1794,"low":1650,"close":1729,"volume":6107810},{"date":"2025-07-02","open":1729,"high":1761,"low":1705,"close":1747,"volume":2150101},{"date":"2025-07-03","open":1745,"high":1794,"low":1698,"close":1747,"volume":4023157},{"date":"2025-07-04","open":1727,"high":1742,"low":1679,"close":1698,"volume":1908347},{"date":"2025-07-07","open":1673,"high":1708,"low":1673,"close":1685,"volume":920838},{"date":"2025-07-08","open":1686,"high":1734,"low":1686,"close":1724,"volume":1405726},{"date":"2025-07-09","open":1716,"high":1809,"low":1703,"close":1780,"volume":3844590},{"date":"2025-07-10","open":1815,"high":1833,"low":1760,"close":1827,"volume":3932205},{"date":"2025-07-11","open":1843,"high":1843,"low":1767,"close":1774,"volume":4032893},{"date":"2025-07-14","open":1771,"high":1819,"low":1761,"close":1768,"volume":2011712},{"date":"2025-07-15","open":1771,"high":1771,"low":1728,"close":1754,"volume":1606183},{"date":"2025-07-16","open":1754,"high":1763,"low":1725,"close":1730,"volume":1284722},{"date":"2025-07-17","open":1730,"high":1733,"low":1669,"close":1696,"volume":1903935},{"date":"2025-07-18","open":1696,"high":1696,"low":1668,"close":1693,"volume":902708},{"date":"2025-07-21","open":1693,"high":1699,"low":1671,"close":1671,"volume":758761},{"date":"2025-07-22","open":1706,"high":1717,"low":1627,"close":1631,"volume":1729408},{"date":"2025-07-23","open":1632,"high":1642,"low":1603,"close":1613,"volume":1007161},{"date":"2025-07-24","open":1614,"high":1625,"low":1558,"close":1560,"volume":1676879},{"date":"2025-07-25","open":1562,"high":1615,"low":1557,"close":1588,"volume":1096578},{"date":"2025-07-28","open":1557,"high":1586,"low":1504,"close":1515,"volume":1821995},{"date":"2025-07-29","open":1536,"high":1580,"low":1525,"close":1556,"volume":1419409},{"date":"2025-07-30","open":1558,"high":1596,"low":1552,"close":1571,"volume":772097},{"date":"2025-07-31","open":1603,"high":1752,"low":1597,"close":1701,"volume":11731756},{"date":"2025-08-01","open":1694,"high":1733,"low":1660,"close":1689,"volume":4489207},{"date":"2025-08-04","open":1687,"high":1713,"low":1634,"close":1671,"volume":1750109},{"date":"2025-08-05","open":1671,"high":1710,"low":1660,"close":1688,"volume":1996741},{"date":"2025-08-06","open":1687,"high":1692,"low":1644,"close":1661,"volume":1451578},{"date":"2025-08-07","open":1664,"high":1698,"low":1657,"close":1676,"volume":1514089},{"date":"2025-08-08","open":1722,"high":1984,"low":1697,"close":1837,"volume":40030096},{"date":"2025-08-11","open":1887,"high":1891,"low":1792,"close":1809,"volume":7471768},{"date":"2025-08-12","open":1780,"high":1874,"low":1780,"close":1810,"volume":16737816},{"date":"2025-08-13","open":1811,"high":1838,"low":1779,"close":1795,"volume":4384763},{"date":"2025-08-14","open":1778,"high":2100,"low":1776,"close":1890,"volume":59819146},{"date":"2025-08-18","open":1871,"high":1891,"low":1814,"close":1850,"volume":6189115},{"date":"2025-08-19","open":1833,"high":1850,"low":1798,"close":1805,"volume":4226683},{"date":"2025-08-20","open":1759,"high":1789,"low":1742,"close":1775,"volume":3350820},{"date":"2025-08-21","open":1764,"high":1783,"low":1730,"close":1737,"volume":2653075},{"date":"2025-08-22","open":1717,"high":1869,"low":1717,"close":1826,"volume":9214233},{"date":"2025-08-25","open":1826,"high":1827,"low":1770,"close":1803,"volume":3285439},{"date":"2025-08-26","open":1863,"high":1866,"low":1718,"close":1720,"volume":6069227},{"date":"2025-08-27","open":1750,"high":1759,"low":1674,"close":1693,"volume":3068506},{"date":"2025-08-28","open":1687,"high":1717,"low":1664,"close":1689,"volume":1910858},{"date":"2025-08-29","open":1691,"high":1712,"low":1668,"close":1683,"volume":997929},{"date":"2025-09-01","open":1650,"high":1668,"low":1613,"close":1628,"volume":1647242},{"date":"2025-09-02","open":1626,"high":1657,"low":1622,"close":1645,"volume":938027},{"date":"2025-09-03","open":1642,"high":1679,"low":1635,"close":1672,"volume":791047},{"date":"2025-09-04","open":1676,"high":1677,"low":1654,"close":1656,"volume":708326},{"date":"2025-09-05","open":1651,"high":1657,"low":1604,"close":1609,"volume":1291703},{"date":"2025-09-08","open":1602,"high":1606,"low":1582,"close":1587,"volume":1098288},{"date":"2025-09-09","open":1588,"high":1598,"low":1578,"close":1586,"volume":673116},{"date":"2025-09-10","open":1586,"high":1610,"low":1585,"close":1608,"volume":749684},{"date":"2025-09-11","open":1615,"high":1621,"low":1586,"close":1589,"volume":1016709},{"date":"2025-09-12","open":1588,"high":1608,"low":1577,"close":1599,"volume":492106},{"date":"2025-09-15","open":1587,"high":1599,"low":1556,"close":1577,"volume":1452866},{"date":"2025-09-16","open":1568,"high":1587,"low":1568,"close":1587,"volume":623692},{"date":"2025-09-17","open":1590,"high":1601,"low":1576,"close":1593,"volume":461413},{"date":"2025-09-18","open":1603,"high":1620,"low":1593,"close":1604,"volume":628914},{"date":"2025-09-19","open":1646,"high":1687,"low":1640,"close":1641,"volume":944418},{"date":"2025-09-22","open":1623,"high":1683,"low":1612,"close":1682,"volume":2466476},{"date":"2025-09-23","open":1742,"high":1761,"low":1692,"close":1733,"volume":3958040},{"date":"2025-09-24","open":1697,"high":1697,"low":1646,"close":1655,"volume":1631542},{"date":"2025-09-25","open":1649,"high":1684,"low":1627,"close":1633,"volume":1069317},{"date":"2025-09-26","open":1625,"high":1650,"low":1606,"close":1620,"volume":730092},{"date":"2025-09-29","open":1620,"high":1660,"low":1610,"close":1627,"volume":670469},{"date":"2025-09-30","open":1619,"high":1627,"low":1589,"close":1616,"volume":607381},{"date":"2025-10-01","open":1692,"high":1693,"low":1627,"close":1637,"volume":1410715},{"date":"2025-10-02","open":1639,"high":1673,"low":1630,"close":1661,"volume":1163600},{"date":"2025-10-10","open":1615,"high":1615,"low":1535,"close":1568,"volume":2010227},{"date":"2025-10-13","open":1531,"high":1582,"low":1519,"close":1568,"volume":751262},{"date":"2025-10-14","open":1570,"high":1620,"low":1552,"close":1580,"volume":1736057},{"date":"2025-10-15","open":1583,"high":1604,"low":1582,"close":1590,"volume":726167},{"date":"2025-10-16","open":1597,"high":1654,"low":1594,"close":1633,"volume":1763205},{"date":"2025-10-17","open":1632,"high":1633,"low":1586,"close":1595,"volume":958160},{"date":"2025-10-20","open":1645,"high":1717,"low":1626,"close":1703,"volume":4758992},{"date":"2025-10-21","open":1695,"high":1829,"low":1675,"close":1777,"volume":8669883},{"date":"2025-10-22","open":1742,"high":1781,"low":1712,"close":1751,"volume":2868526},{"date":"2025-10-23","open":1751,"high":1802,"low":1721,"close":1736,"volume":3125717},{"date":"2025-10-24","open":1736,"high":1760,"low":1652,"close":1713,"volume":3191741},{"date":"2025-10-27","open":1761,"high":1787,"low":1684,"close":1727,"volume":4541371},{"date":"2025-10-28","open":1716,"high":1726,"low":1690,"close":1714,"volume":1660465},{"date":"2025-10-29","open":1717,"high":1724,"low":1531,"close":1540,"volume":6126343},{"date":"2025-10-30","open":1509,"high":1529,"low":1422,"close":1424,"volume":4952338},{"date":"2025-10-31","open":1425,"high":1442,"low":1400,"close":1412,"volume":1523242},{"date":"2025-11-03","open":1399,"high":1421,"low":1353,"close":1356,"volume":2330758,"rsi_14":34.49,"sma_20":1669.0,"sma_60":1718.75,"sma_120":1743.69},{"date":"2025-11-04","open":1356,"high":1393,"low":1356,"close":1363,"volume":829345,"rsi_14":34.32,"sma_20":1655.95,"sma_60":1713.45,"sma_120":1740.91},{"date":"2025-11-05","open":1442,"high":1442,"low":1358,"close":1384,"volume":3110929,"rsi_14":32.13,"sma_20":1642.85,"sma_60":1708.2,"sma_120":1738.42},{"date":"2025-11-06","open":1374,"high":1406,"low":1360,"close":1362,"volume":1289555,"rsi_14":32.95,"sma_20":1627.5,"sma_60":1703.05,"sma_120":1736.03},{"date":"2025-11-07","open":1355,"high":1368,"low":1316,"close":1344,"volume":1411818,"rsi_14":19.64,"sma_20":1615.95,"sma_60":1697.33,"sma_120":1733.17},{"date":"2025-11-10","open":1333,"high":1391,"low":1333,"close":1378,"volume":650310,"rsi_14":13.86,"sma_20":1606.1,"sma_60":1689.42,"sma_120":1730.63},{"date":"2025-11-11","open":1378,"high":1392,"low":1364,"close":1372,"volume":644654,"rsi_14":14.36,"sma_20":1595.35,"sma_60":1681.88,"sma_120":1728.31},{"date":"2025-11-12","open":1372,"high":1412,"low":1365,"close":1401,"volume":648566,"rsi_14":19.33,"sma_20":1585.6,"sma_60":1674.83,"sma_120":1726.25},{"date":"2025-11-13","open":1396,"high":1414,"low":1389,"close":1408,"volume":486223,"rsi_14":21.21,"sma_20":1573.95,"sma_60":1668.17,"sma_120":1723.81},{"date":"2025-11-14","open":1394,"high":1420,"low":1386,"close":1392,"volume":797457,"rsi_14":18.43,"sma_20":1563.5,"sma_60":1659.6,"sma_120":1720.47},{"date":"2025-11-17","open":1385,"high":1406,"low":1374,"close":1377,"volume":411636,"rsi_14":18.36,"sma_20":1546.65,"sma_60":1651.45,"sma_120":1716.57},{"date":"2025-11-18","open":1369,"high":1397,"low":1340,"close":1346,"volume":899960,"rsi_14":25.06,"sma_20":1524.4,"sma_60":1643.55,"sma_120":1713.08},{"date":"2025-11-19","open":1345,"high":1369,"low":1337,"close":1355,"volume":771373,"rsi_14":37.67,"sma_20":1503.9,"sma_60":1636.32,"sma_120":1709.47},{"date":"2025-11-20","open":1358,"high":1402,"low":1358,"close":1389,"volume":536614,"rsi_14":46.35,"sma_20":1486.0,"sma_60":1630.33,"sma_120":1707.13},{"date":"2025-11-21","open":1385,"high":1400,"low":1364,"close":1376,"volume":611318,"rsi_14":53.87,"sma_20":1468.6,"sma_60":1622.58,"sma_120":1704.33},{"date":"2025-11-24","open":1377,"high":1403,"low":1368,"close":1388,"volume":611738,"rsi_14":54.55,"sma_20":1451.05,"sma_60":1615.43,"sma_120":1701.78},{"date":"2025-11-25","open":1390,"high":1435,"low":1390,"close":1409,"volume":801748,"rsi_14":54.71,"sma_20":1435.3,"sma_60":1610.07,"sma_120":1699.24},{"date":"2025-11-26","open":1422,"high":1466,"low":1418,"close":1462,"volume":1041034,"rsi_14":66.67,"sma_20":1431.25,"sma_60":1606.08,"sma_120":1695.83},{"date":"2025-11-27","open":1454,"high":1489,"low":1454,"close":1471,"volume":1002160,"rsi_14":71.91,"sma_20":1433.65,"sma_60":1602.32,"sma_120":1693.32},{"date":"2025-11-28","open":1481,"high":1502,"low":1471,"close":1493,"volume":907720,"rsi_14":70.73,"sma_20":1437.85,"sma_60":1599.05,"sma_120":1691.2},{"date":"2025-12-01","open":1491,"high":1503,"low":1461,"close":1475,"volume":656224,"rsi_14":67.67,"sma_20":1444.0,"sma_60":1596.4,"sma_120":1688.25},{"date":"2025-12-02","open":1476,"high":1494,"low":1462,"close":1494,"volume":548411,"rsi_14":66.55,"sma_20":1450.75,"sma_60":1593.8,"sma_120":1685.51},{"date":"2025-12-03","open":1500,"high":1508,"low":1484,"close":1504,"volume":663042,"rsi_14":66.89,"sma_20":1456.95,"sma_60":1590.9,"sma_120":1683.47},{"date":"2025-12-04","open":1505,"high":1506,"low":1465,"close":1479,"volume":613848,"rsi_14":64.9,"sma_20":1463.0,"sma_60":1587.87,"sma_120":1681.49},{"date":"2025-12-05","open":1473,"high":1487,"low":1465,"close":1479,"volume":554794,"rsi_14":68.53,"sma_20":1470.0,"sma_60":1585.63,"sma_120":1678.3},{"date":"2025-12-08","open":1480,"high":1499,"low":1470,"close":1481,"volume":828857,"rsi_14":77.34,"sma_20":1475.35,"sma_60":1583.82,"sma_120":1675.53},{"date":"2025-12-09","open":1475,"high":1487,"low":1465,"close":1477,"volume":524184,"rsi_14":75.0,"sma_20":1480.75,"sma_60":1581.93,"sma_120":1672.92},{"date":"2025-12-10","open":1473,"high":1478,"low":1461,"close":1466,"volume":384296,"rsi_14":67.4,"sma_20":1484.1,"sma_60":1579.48,"sma_120":1670.37},{"date":"2025-12-11","open":1466,"high":1478,"low":1455,"close":1455,"volume":487897,"rsi_14":68.3,"sma_20":1486.55,"sma_60":1577.18,"sma_120":1667.99},{"date":"2025-12-12","open":1455,"high":1471,"low":1449,"close":1470,"volume":514040,"rsi_14":68.72,"sma_20":1490.55,"sma_60":1574.95,"sma_120":1665.62},{"date":"2025-12-15","open":1456,"high":1479,"low":1448,"close":1478,"volume":415984,"rsi_14":66.67,"sma_20":1495.75,"sma_60":1573.23,"sma_120":1663.62},{"date":"2025-12-16","open":1478,"high":1480,"low":1459,"close":1461,"volume":404139,"rsi_14":49.71,"sma_20":1501.7,"sma_60":1571.07,"sma_120":1661.92},{"date":"2025-12-17","open":1461,"high":1487,"low":1461,"close":1484,"volume":603172,"rsi_14":53.68,"sma_20":1508.4,"sma_60":1569.2,"sma_120":1659.5},{"date":"2025-12-18","open":1479,"high":1488,"low":1453,"close":1479,"volume":399102,"rsi_14":45.93,"sma_20":1513.05,"sma_60":1567.23,"sma_120":1656.94},{"date":"2025-12-19","open":1477,"high":1491,"low":1467,"close":1491,"volume":390776,"rsi_14":55.15,"sma_20":1519.0,"sma_60":1565.57,"sma_120":1655.17},{"date":"2025-12-22","open":1497,"high":1594,"low":1491,"close":1508,"volume":2281924,"rsi_14":54.32,"sma_20":1525.2,"sma_60":1562.57,"sma_120":1653.87},{"date":"2025-12-23","open":1508,"high":1511,"low":1474,"close":1486,"volume":557391,"rsi_14":44.83,"sma_20":1529.2,"sma_60":1558.32,"sma_120":1652.46},{"date":"2025-12-24","open":1482,"high":1507,"low":1475,"close":1497,"volume":504351,"rsi_14":55.62,"sma_20":1531.0,"sma_60":1555.6,"sma_120":1650.46},{"date":"2025-12-26","open":1491,"high":1499,"low":1472,"close":1493,"volume":488699,"rsi_14":54.27,"sma_20":1532.15,"sma_60":1553.18,"sma_120":1648.27},{"date":"2025-12-29","open":1530,"high":1552,"low":1512,"close":1536,"volume":634982,"rsi_14":51.48,"sma_20":1531.8,"sma_60":1550.88,"sma_120":1646.02},{"date":"2025-12-30","open":1522,"high":1537,"low":1515,"close":1532,"volume":419393,"rsi_14":51.79,"sma_20":1532.2,"sma_60":1548.4,"sma_120":1644.16},{"date":"2026-01-02","open":1539,"high":1570,"low":1532,"close":1553,"volume":1125205,"rsi_14":60.67,"sma_20":1532.65,"sma_60":1546.45,"sma_120":1642.59},{"date":"2026-01-05","open":1541,"high":1549,"low":1515,"close":1527,"volume":1110975,"rsi_14":55.96,"sma_20":1531.3,"sma_60":1543.7,"sma_120":1640.47},{"date":"2026-01-06","open":1530,"high":1530,"low":1505,"close":1505,"volume":668485,"rsi_14":46.5,"sma_20":1530.1,"sma_60":1540.2,"sma_120":1637.67},{"date":"2026-01-07","open":1506,"high":1513,"low":1444,"close":1461,"volume":877318,"rsi_14":36.02,"sma_20":1526.7,"sma_60":1537.55,"sma_120":1634.12},{"date":"2026-01-08","open":1462,"high":1474,"low":1427,"close":1445,"volume":553496,"rsi_14":36.17,"sma_20":1522.4,"sma_60":1534.62,"sma_120":1630.88},{"date":"2026-01-09","open":1445,"high":1470,"low":1432,"close":1449,"volume":469650,"rsi_14":30.23,"sma_20":1518.55,"sma_60":1531.55,"sma_120":1627.73},{"date":"2026-01-12","open":1442,"high":1482,"low":1441,"close":1470,"volume":487905,"rsi_14":37.23,"sma_20":1516.3,"sma_60":1528.67,"sma_120":1624.88},{"date":"2026-01-13","open":1471,"high":1482,"low":1445,"close":1451,"volume":384865,"rsi_14":31.09,"sma_20":1513.65,"sma_60":1524.72,"sma_120":1622.07},{"date":"2026-01-14","open":1450,"high":1467,"low":1426,"close":1455,"volume":379621,"rsi_14":27.11,"sma_20":1510.45,"sma_60":1521.5,"sma_120":1619.58},{"date":"2026-01-15","open":1455,"high":1460,"low":1421,"close":1448,"volume":511880,"rsi_14":29.05,"sma_20":1506.5,"sma_60":1516.3,"sma_120":1617.07},{"date":"2026-01-16","open":1442,"high":1472,"low":1425,"close":1447,"volume":296876,"rsi_14":32.99,"sma_20":1774.2,"sma_60":1580.08,"sma_120":1508.41},{"date":"2026-01-19","open":1430,"high":1444,"low":1414,"close":1427,"volume":788444,"rsi_14":23.15,"sma_20":1498.0,"sma_60":1503.43,"sma_120":1612.58},{"date":"2026-01-20","open":1405,"high":1439,"low":1400,"close":1431,"volume":1037331,"rsi_14":25.35,"sma_20":1493.1,"sma_60":1497.38,"sma_120":1610.61},{"date":"2026-01-21","open":1416,"high":1424,"low":1394,"close":1417,"volume":694397,"rsi_14":24.22,"sma_20":1486.9,"sma_60":1491.5,"sma_120":1608.98},{"date":"2026-01-22","open":1418,"high":1429,"low":1389,"close":1414,"volume":1019554,"rsi_14":16.1,"sma_20":1479.7,"sma_60":1485.32,"sma_120":1607.09},{"date":"2026-01-23","open":1419,"high":1423,"low":1405,"close":1416,"volume":317905,"rsi_14":19.34,"sma_20":1473.7,"sma_60":1479.4,"sma_120":1605.84},{"date":"2026-01-26","open":1420,"high":1455,"low":1416,"close":1444,"volume":661329,"rsi_14":33.69,"sma_20":1468.55,"sma_60":1476.93,"sma_120":1604.47},{"date":"2026-01-27","open":1441,"high":1446,"low":1413,"close":1425,"volume":453214,"rsi_14":38.89,"sma_20":1462.65,"sma_60":1476.15,"sma_120":1602.82},{"date":"2026-01-28","open":1423,"high":1423,"low":1397,"close":1405,"volume":624649,"rsi_14":37.95,"sma_20":1456.1,"sma_60":1475.25,"sma_120":1599.88},{"date":"2026-01-29","open":1403,"high":1406,"low":1389,"close":1392,"volume":817464,"rsi_14":33.71,"sma_20":1449.1,"sma_60":1475.1,"sma_120":1596.92},{"date":"2026-01-30","open":1392,"high":1414,"low":1372,"close":1408,"volume":951918,"rsi_14":31.76,"sma_20":1441.85,"sma_60":1475.08,"sma_120":1594.27},{"date":"2026-02-02","open":1397,"high":1405,"low":1366,"close":1372,"volume":612836,"rsi_14":28.88,"sma_20":1434.1,"sma_60":1474.12,"sma_120":1591.16},{"date":"2026-02-03","open":1374,"high":1416,"low":1374,"close":1416,"volume":664839,"rsi_14":41.41,"sma_20":1429.65,"sma_60":1474.25,"sma_120":1588.65},{"date":"2026-02-04","open":1403,"high":1425,"low":1400,"close":1423,"volume":431563,"rsi_14":29.12,"sma_20":1758.8,"sma_60":1581.87,"sma_120":1510.16},{"date":"2026-02-05","open":1418,"high":1435,"low":1404,"close":1417,"volume":419019,"rsi_14":31.23,"sma_20":1743.2,"sma_60":1582.93,"sma_120":1511.24},{"date":"2026-02-06","open":1401,"high":1517,"low":1348,"close":1507,"volume":5881853,"rsi_14":35.37,"sma_20":1733.7,"sma_60":1585.42,"sma_120":1512.42},{"date":"2026-02-09","open":1507,"high":1520,"low":1462,"close":1476,"volume":1082080,"rsi_14":38.33,"sma_20":1722.75,"sma_60":1587.27,"sma_120":1513.43},{"date":"2026-02-10","open":1476,"high":1494,"low":1450,"close":1470,"volume":807886,"rsi_14":35.42,"sma_20":1708.85,"sma_60":1589.37,"sma_120":1512.35},{"date":"2026-02-11","open":1483,"high":1497,"low":1474,"close":1485,"volume":505797,"rsi_14":37.08,"sma_20":1691.15,"sma_60":1591.88,"sma_120":1512.47},{"date":"2026-02-12","open":1480,"high":1528,"low":1477,"close":1512,"volume":1043677,"rsi_14":37.53,"sma_20":1672.15,"sma_60":1595.32,"sma_120":1513.08},{"date":"2026-02-13","open":1515,"high":1564,"low":1515,"close":1523,"volume":1661597,"rsi_14":26.51,"sma_20":1657.8,"sma_60":1599.52,"sma_120":1513.93},{"date":"2026-02-19","open":1560,"high":1570,"low":1515,"close":1529,"volume":1688026,"rsi_14":30.54,"sma_20":1642.6,"sma_60":1603.82,"sma_120":1514.8},{"date":"2026-02-20","open":1537,"high":1541,"low":1516,"close":1519,"volume":779391,"rsi_14":31.17,"sma_20":1632.75,"sma_60":1607.13,"sma_120":1514.96},{"date":"2026-02-23","open":1539,"high":1604,"low":1537,"close":1559,"volume":1955761,"rsi_14":27.12,"sma_20":1622.75,"sma_60":1610.92,"sma_120":1515.24},{"date":"2026-02-24","open":1561,"high":1569,"low":1547,"close":1564,"volume":654187,"rsi_14":27.83,"sma_20":1613.95,"sma_60":1615.28,"sma_120":1515.42},{"date":"2026-02-25","open":1568,"high":1578,"low":1551,"close":1557,"volume":608171,"rsi_14":80.33,"sma_20":1470.15,"sma_60":1491.02,"sma_120":1550.54},{"date":"2026-02-26","open":1557,"high":1557,"low":1482,"close":1484,"volume":1612892,"rsi_14":55.27,"sma_20":1582.0,"sma_60":1622.35,"sma_120":1515.46},{"date":"2026-02-27","open":1516,"high":1547,"low":1501,"close":1501,"volume":1569144,"rsi_14":61.34,"sma_20":1475.95,"sma_60":1490.25,"sma_120":1546.28},{"date":"2026-03-03","open":1474,"high":1487,"low":1417,"close":1420,"volume":1363648,"rsi_14":50.36,"sma_20":1476.7,"sma_60":1488.2,"sma_120":1543.62},{"date":"2026-03-04","open":1401,"high":1406,"low":1256,"close":1296,"volume":2340094,"rsi_14":26.71,"sma_20":1471.9,"sma_60":1484.4,"sma_120":1540.4},{"date":"2026-03-05","open":1336,"high":1429,"low":1330,"close":1390,"volume":678942,"rsi_14":41.67,"sma_20":1471.0,"sma_60":1481.83,"sma_120":1537.82},{"date":"2026-03-06","open":1355,"high":1414,"low":1352,"close":1411,"volume":451505,"rsi_14":44.44,"sma_20":1472.95,"sma_60":1479.45,"sma_120":1535.17},{"date":"2026-03-09","open":1371,"high":1371,"low":1307,"close":1321,"volume":769283,"rsi_14":36.47,"sma_20":1468.2,"sma_60":1475.98,"sma_120":1531.92},{"date":"2026-03-10","open":1357,"high":1402,"low":1357,"close":1396,"volume":497629,"rsi_14":41.13,"sma_20":1466.85,"sma_60":1473.77,"sma_120":1529.7},{"date":"2026-03-11","open":1416,"high":1431,"low":1385,"close":1403,"volume":449470,"rsi_14":40.77,"sma_20":1466.15,"sma_60":1471.63,"sma_120":1527.72},{"date":"2026-03-12","open":1395,"high":1434,"low":1391,"close":1418,"volume":249776,"rsi_14":41.58,"sma_20":1461.7,"sma_60":1469.83,"sma_120":1525.88},{"date":"2026-03-13","open":1400,"high":1459,"low":1388,"close":1433,"volume":381243,"rsi_14":43.52,"sma_20":1459.55,"sma_60":1468.47,"sma_120":1523.97},{"date":"2026-03-16","open":1436,"high":1448,"low":1365,"close":1380,"volume":783229,"rsi_14":36.78,"sma_20":1455.05,"sma_60":1617.63,"sma_120":1503.57},{"date":"2026-03-17","open":1389,"high":1392,"low":1360,"close":1373,"volume":450105,"rsi_14":35.94,"sma_20":1449.45,"sma_60":1615.1,"sma_120":1502.01},{"date":"2026-03-18","open":1385,"high":1401,"low":1376,"close":1379,"volume":236280,"rsi_14":36.87,"sma_20":1442.8,"sma_60":1611.88,"sma_120":1500.26},{"date":"2026-03-19","open":1379,"high":1379,"low":1333,"close":1344,"volume":384567,"rsi_14":39.06,"sma_20":1433.85,"sma_60":1607.4,"sma_120":1498.9},{"date":"2026-03-20","open":1351,"high":1374,"low":1337,"close":1345,"volume":447448,"rsi_14":37.5,"sma_20":1424.65,"sma_60":1602.28,"sma_120":1497.72},{"date":"2026-03-23","open":1312,"high":1324,"low":1283,"close":1285,"volume":547950,"rsi_14":38.81,"sma_20":1412.95,"sma_60":1594.33,"sma_120":1495.73},{"date":"2026-03-24","open":1297,"high":1320,"low":1287,"close":1305,"volume":540745,"rsi_14":50.9,"sma_20":1400.25,"sma_60":1587.85,"sma_120":1494.12},{"date":"2026-03-25","open":1306,"high":1330,"low":1306,"close":1324,"volume":253951,"rsi_14":42.22,"sma_20":1388.25,"sma_60":1581.45,"sma_120":1492.64},{"date":"2026-03-26","open":1321,"high":1343,"low":1300,"close":1325,"volume":364995,"rsi_14":39.36,"sma_20":1376.65,"sma_60":1576.4,"sma_120":1491.92},{"date":"2026-03-27","open":1325,"high":1335,"low":1295,"close":1319,"volume":235748,"rsi_14":49.69,"sma_20":1368.4,"sma_60":1570.0,"sma_120":1491.49},{"date":"2026-03-30","open":1295,"high":1325,"low":1280,"close":1303,"volume":309904,"rsi_14":32.18,"sma_20":1358.5,"sma_60":1563.13,"sma_120":1491.12},{"date":"2026-03-31","open":1312,"high":1329,"low":1279,"close":1297,"volume":424509,"rsi_14":29.62,"sma_20":1352.35,"sma_60":1557.2,"sma_120":1490.47},{"date":"2026-04-01","open":1334,"high":1358,"low":1305,"close":1356,"volume":388655,"rsi_14":39.8,"sma_20":1355.35,"sma_60":1550.0,"sma_120":1490.11},{"date":"2026-04-02","open":1381,"high":1381,"low":1283,"close":1291,"volume":651097,"rsi_14":29.94,"sma_20":1350.4,"sma_60":1542.47,"sma_120":1489.19},{"date":"2026-04-03","open":1316,"high":1325,"low":1295,"close":1302,"volume":370020,"rsi_14":37.5,"sma_20":1344.95,"sma_60":1535.37,"sma_120":1488.27},{"date":"2026-04-06","open":1302,"high":1312,"low":1293,"close":1303,"volume":203101,"rsi_14":38.56,"sma_20":1344.05,"sma_60":1528.82,"sma_120":1487.39},{"date":"2026-04-07","open":1327,"high":1395,"low":1314,"close":1336,"volume":629390,"rsi_14":43.54,"sma_20":1341.05,"sma_60":1522.23,"sma_120":1486.98},{"date":"2026-04-08","open":1373,"high":1388,"low":1361,"close":1378,"volume":824092,"rsi_14":55.0,"sma_20":1339.8,"sma_60":1516.38,"sma_120":1486.77},{"date":"2026-04-09","open":1400,"high":1404,"low":1375,"close":1387,"volume":506242,"rsi_14":56.03,"sma_20":1338.25,"sma_60":1511.22,"sma_120":1486.63},{"date":"2026-04-10","open":1389,"high":1440,"low":1389,"close":1422,"volume":581175,"rsi_14":71.21,"sma_20":1337.7,"sma_60":1506.67,"sma_120":1486.98},{"date":"2026-04-13","open":1391,"high":1404,"low":1382,"close":1383,"volume":292022,"rsi_14":61.4,"sma_20":1337.85,"sma_60":1500.58,"sma_120":1487.08},{"date":"2026-04-14","open":1389,"high":1413,"low":1389,"close":1398,"volume":361953,"rsi_14":60.95,"sma_20":1339.1,"sma_60":1493.23,"sma_120":1487.2},{"date":"2026-04-15","open":1408,"high":1419,"low":1400,"close":1415,"volume":329418,"rsi_14":62.71,"sma_20":1340.9,"sma_60":1485.28,"sma_120":1487.53},{"date":"2026-04-16","open":1429,"high":1443,"low":1420,"close":1435,"volume":324178,"rsi_14":65.76,"sma_20":1345.45,"sma_60":1479.03,"sma_120":1488.08},{"date":"2026-04-17","open":1444,"high":1453,"low":1422,"close":1449,"volume":355231,"rsi_14":69.95,"sma_20":1350.65,"sma_60":1472.63,"sma_120":1488.57},{"date":"2026-04-20","open":1449,"high":1449,"low":1416,"close":1421,"volume":314520,"rsi_14":65.98,"sma_20":1357.45,"sma_60":1467.72,"sma_120":1488.92},{"date":"2026-04-21","open":1420,"high":1428,"low":1412,"close":1415,"volume":380938,"rsi_14":58.81,"sma_20":1362.95,"sma_60":1461.98,"sma_120":1489.09},{"date":"2026-04-22","open":1412,"high":1412,"low":1384,"close":1399,"volume":371412,"rsi_14":68.88,"sma_20":1366.7,"sma_60":1456.3,"sma_120":1489.11},{"date":"2026-04-23","open":1400,"high":1412,"low":1375,"close":1387,"volume":404073,"rsi_14":64.81,"sma_20":1369.8,"sma_60":1450.08,"sma_120":1489.31},{"date":"2026-04-24","open":1380,"high":1392,"low":1377,"close":1382,"volume":296773,"rsi_14":63.57,"sma_20":1372.95,"sma_60":1441.12,"sma_120":1489.69},{"date":"2026-04-27","open":1382,"high":1400,"low":1375,"close":1394,"volume":209695,"rsi_14":60.74,"sma_20":1377.5,"sma_60":1433.98,"sma_120":1489.66},{"date":"2026-04-28","open":1388,"high":1391,"low":1375,"close":1376,"volume":354988,"rsi_14":49.59,"sma_20":1381.45,"sma_60":1403.5,"sma_120":1439.38},{"date":"2026-04-29","open":1376,"high":1391,"low":1369,"close":1385,"volume":338888,"rsi_14":49.59,"sma_20":1382.9,"sma_60":1403.53,"sma_120":1439.84},{"date":"2026-04-30","open":1393,"high":1393,"low":1374,"close":1384,"volume":553864,"rsi_14":39.01,"sma_20":1406.25,"sma_60":1360.73,"sma_120":1404.72},{"date":"2026-05-04","open":1437,"high":1482,"low":1392,"close":1418,"volume":1865381,"rsi_14":58.45,"sma_20":1393.35,"sma_60":1403.75,"sma_120":1438.93},{"date":"2026-05-06","open":1421,"high":1442,"low":1384,"close":1418,"volume":876746,"rsi_14":55.21,"sma_20":1399.1,"sma_60":1403.78,"sma_120":1439.02},{"date":"2026-05-07","open":1409,"high":1447,"low":1409,"close":1425,"volume":842113,"rsi_14":52.75,"sma_20":1403.55,"sma_60":1403.82,"sma_120":1439.32},{"date":"2026-05-08","open":1414,"high":1430,"low":1398,"close":1423,"volume":392698,"rsi_14":46.34,"sma_20":1405.8,"sma_60":1403.92,"sma_120":1439.31},{"date":"2026-05-11","open":1423,"high":1423,"low":1307,"close":1308,"volume":1677097,"rsi_14":23.4,"sma_20":1401.85,"sma_60":1400.6,"sma_120":1438.39},{"date":"2026-05-12","open":1323,"high":1323,"low":1247,"close":1268,"volume":859126,"rsi_14":22.38,"sma_20":1394.15,"sma_60":1397.13,"sma_120":1436.89},{"date":"2026-05-13","open":1265,"high":1285,"low":1243,"close":1244,"volume":491244,"rsi_14":21.02,"sma_20":1387.2,"sma_60":1393.37,"sma_120":1435.13},{"date":"2026-05-14","open":1244,"high":1258,"low":1230,"close":1252,"volume":518358,"rsi_14":24.39,"sma_20":1379.9,"sma_60":1389.48,"sma_120":1433.58},{"date":"2026-05-15","open":1257,"high":1280,"low":1195,"close":1202,"volume":1125150,"rsi_14":21.54,"sma_20":1369.25,"sma_60":1384.32,"sma_120":1431.73},{"date":"2026-05-18","open":1210,"high":1213,"low":1171,"close":1180,"volume":613323,"rsi_14":20.47,"sma_20":1356.5,"sma_60":1378.6,"sma_120":1429.97},{"date":"2026-05-19","open":1167,"high":1206,"low":1164,"close":1173,"volume":587365,"rsi_14":17.21,"sma_20":1342.7,"sma_60":1372.67,"sma_120":1428.08},{"date":"2026-05-20","open":1173,"high":1185,"low":1130,"close":1139,"volume":513875,"rsi_14":16.43,"sma_20":1328.6,"sma_60":1366.33,"sma_120":1425.61},{"date":"2026-05-21","open":1152,"high":1178,"low":1128,"close":1128,"volume":535292,"rsi_14":13.8,"sma_20":1314.25,"sma_60":1359.15,"sma_120":1423.16},{"date":"2026-05-22","open":1135,"high":1194,"low":1131,"close":1179,"volume":421400,"rsi_14":24.69,"sma_20":1303.25,"sma_60":1352.73,"sma_120":1421.03},{"date":"2026-05-26","open":1178,"high":1198,"low":1127,"close":1128,"volume":653910,"rsi_14":15.64,"sma_20":1290.3,"sma_60":1345.58,"sma_120":1418.3},{"date":"2026-05-27","open":1121,"high":1150,"low":1075,"close":1101,"volume":695833,"rsi_14":14.7,"sma_20":1276.25,"sma_60":1339.2,"sma_120":1414.88},{"date":"2026-05-28","open":1092,"high":1140,"low":1050,"close":1134,"volume":855297,"rsi_14":19.37,"sma_20":1263.25,"sma_60":1333.08,"sma_120":1411.67},{"date":"2026-05-29","open":1146,"high":1175,"low":1105,"close":1133,"volume":723281,"rsi_14":19.41,"sma_20":1251.1,"sma_60":1328.3,"sma_120":1408.25},{"date":"2026-06-01","open":1159,"high":1161,"low":1080,"close":1099,"volume":681981,"rsi_14":23.41,"sma_20":1236.8,"sma_60":1325.02,"sma_120":1404.71},{"date":"2026-06-02","open":1091,"high":1127,"low":1080,"close":1125,"volume":684433,"rsi_14":31.13,"sma_20":1223.85,"sma_60":1320.6,"sma_120":1401.22},{"date":"2026-06-04","open":1125,"high":1129,"low":1080,"close":1081,"volume":717430,"rsi_14":29.57,"sma_20":1207.0,"sma_60":1315.1,"sma_120":1397.28},{"date":"2026-06-05","open":1061,"high":1110,"low":1060,"close":1097,"volume":611947,"rsi_14":30.96,"sma_20":1190.95,"sma_60":1311.37,"sma_120":1393.67},{"date":"2026-06-08","open":1051,"high":1089,"low":1032,"close":1033,"volume":653059,"rsi_14":29.93,"sma_20":1171.35,"sma_60":1305.32,"sma_120":1389.54},{"date":"2026-06-09","open":1015,"high":1100,"low":1015,"close":1061,"volume":571149,"rsi_14":36.07,"sma_20":1153.25,"sma_60":1299.62,"sma_120":1385.62},{"date":"2026-06-10","open":1050,"high":1079,"low":1030,"close":1054,"volume":375019,"rsi_14":36.07,"sma_20":1140.55,"sma_60":1293.55,"sma_120":1381.69},{"date":"2026-06-11","open":1039,"high":1110,"low":1039,"close":1083,"volume":1779436,"rsi_14":43.36,"sma_20":1131.3,"sma_60":1287.72,"sma_120":1378.09},{"date":"2026-06-12","open":1089,"high":1117,"low":1083,"close":1099,"volume":815087,"rsi_14":46.6,"sma_20":1124.05,"sma_60":1283.03,"sma_120":1374.72},{"date":"2026-06-15","open":1141,"high":1185,"low":1131,"close":1160,"volume":1202052,"rsi_14":47.83,"sma_20":1119.45,"sma_60":1279.48,"sma_120":1371.72},{"date":"2026-06-16","open":1163,"high":1170,"low":1130,"close":1154,"volume":436544,"rsi_14":53.32,"sma_20":1117.05,"sma_60":1275.73,"sma_120":1368.62},{"date":"2026-06-17","open":1155,"high":1211,"low":1145,"close":1153,"volume":622849,"rsi_14":63.21,"sma_20":1119.5,"sma_60":1256.23,"sma_120":1346.3},{"date":"2026-06-18","open":1154,"high":1162,"low":1128,"close":1130,"volume":324666,"rsi_14":49.44,"sma_20":1113.55,"sma_60":1268.97,"sma_120":1362.28},{"date":"2026-06-19","open":1142,"high":1142,"low":1055,"close":1077,"volume":754211,"rsi_14":43.14,"sma_20":1110.45,"sma_60":1265.5,"sma_120":1358.51},{"date":"2026-06-22","open":1075,"high":1098,"low":1060,"close":1073,"volume":210798,"rsi_14":46.56,"sma_20":1107.7,"sma_60":1261.63,"sma_120":1354.61},{"date":"2026-06-23","open":1071,"high":1082,"low":1020,"close":1021,"volume":681679,"rsi_14":37.13,"sma_20":1099.8,"sma_60":1256.58,"sma_120":1350.13},{"date":"2026-06-24","open":1011,"high":1049,"low":1010,"close":1015,"volume":517190,"rsi_14":40.98,"sma_20":1094.15,"sma_60":1251.42,"sma_120":1345.79},{"date":"2026-06-25","open":1015,"high":1046,"low":1015,"close":1027,"volume":336797,"rsi_14":40.33,"sma_20":1090.45,"sma_60":1246.55,"sma_120":1341.46},{"date":"2026-06-26","open":1026,"high":1026,"low":986,"close":996,"volume":753560,"rsi_14":44.38,"sma_20":1083.55,"sma_60":1241.43,"sma_120":1336.9},{"date":"2026-06-29","open":968,"high":1048,"low":968,"close":1034,"volume":394245,"rsi_14":46.02,"sma_20":1078.6,"sma_60":1237.05,"sma_120":1332.72},{"date":"2026-06-30","open":1030,"high":1046,"low":985,"close":990,"volume":434498,"rsi_14":41.49,"sma_20":1073.15,"sma_60":1230.95,"sma_120":1328.2},{"date":"2026-07-01","open":991,"high":1017,"low":984,"close":1001,"volume":391912,"rsi_14":38.55,"sma_20":1066.95,"sma_60":1226.12,"sma_120":1323.6},{"date":"2026-07-02","open":960,"high":1033,"low":960,"close":992,"volume":402334,"rsi_14":34.76,"sma_20":1062.5,"sma_60":1220.95,"sma_120":1319.14},{"date":"2026-07-03","open":988,"high":1030,"low":974,"close":1028,"volume":370324,"rsi_14":29.75,"sma_20":1059.05,"sma_60":1216.37,"sma_120":1315.17},{"date":"2026-07-06","open":1033,"high":1039,"low":997,"close":1026,"volume":199365,"rsi_14":30.12,"sma_20":1058.7,"sma_60":1211.2,"sma_120":1311.54},{"date":"2026-07-07","open":1018,"high":1057,"low":1014,"close":1034,"volume":250767,"rsi_14":31.91,"sma_20":1057.35,"sma_60":1205.47,"sma_120":1308.12},{"date":"2026-07-08","open":1014,"high":1049,"low":989,"close":1000,"volume":221195,"rsi_14":30.88,"sma_20":1054.65,"sma_60":1199.02,"sma_120":1304.38},{"date":"2026-07-09","open":995,"high":1037,"low":928,"close":1033,"volume":1044891,"rsi_14":43.12,"sma_20":1052.15,"sma_60":1192.53,"sma_120":1300.73},{"date":"2026-07-10","open":1057,"high":1087,"low":1033,"close":1073,"volume":762968,"rsi_14":50.0,"sma_20":1050.85,"sma_60":1187.37,"sma_120":1297.58},{"date":"2026-07-13","open":1073,"high":1089,"low":1038,"close":1044,"volume":483331,"rsi_14":53.45,"sma_20":1045.05,"sma_60":1181.47,"sma_120":1294.16},{"date":"2026-07-14","open":1034,"high":1062,"low":1015,"close":1038,"volume":537838,"rsi_14":53.45,"sma_20":1039.25,"sma_60":1175.18,"sma_120":1290.74},{"date":"2026-07-15","open":1036,"high":1055,"low":1035,"close":1042,"volume":239730,"rsi_14":52.31,"sma_20":1033.7,"sma_60":1168.63,"sma_120":1287.37},{"date":"2026-07-16","open":1035,"high":1088,"low":980,"close":1049,"volume":608663,"rsi_14":58.8,"sma_20":1029.65,"sma_60":1161.97,"sma_120":1284.22},{"date":"2026-07-20","open":1030,"high":1052,"low":1011,"close":1032,"volume":488146,"rsi_14":49.64,"sma_20":1027.4,"sma_60":1155.48,"sma_120":1280.89},{"date":"2026-07-21","open":1027,"high":1049,"low":1013,"close":1026,"volume":414534,"rsi_14":57.44,"sma_20":1025.05,"sma_60":1149.0,"sma_120":1277.63},{"date":"2026-07-22","open":1044,"high":1044,"low":1013,"close":1021,"volume":410340,"rsi_14":54.24,"sma_20":1025.05,"sma_60":1142.7,"sma_120":1274.36},{"date":"2026-07-23","open":1040,"high":1050,"low":1020,"close":1049,"volume":174585,"rsi_14":61.18,"sma_20":1026.75,"sma_60":1137.07,"sma_120":1271.3},{"date":"2026-07-24","open":1029,"high":1044,"low":1018,"close":1026,"volume":606241,"rsi_14":49.59,"sma_20":1026.7,"sma_60":1131.13,"sma_120":1267.82},{"date":"2026-07-27","open":1024,"high":1054,"low":1013,"close":1032,"volume":250065,"rsi_14":51.22,"sma_20":1028.5,"sma_60":1125.1,"sma_120":1264.54},{"date":"2026-07-28","open":1020,"high":1045,"low":986,"close":1000,"volume":473809,"rsi_14":43.7,"sma_20":1026.8,"sma_60":1118.83,"sma_120":1261.17},{"date":"2026-07-29","open":1000,"high":1013,"low":940,"close":950,"volume":794883,"rsi_14":41.26,"sma_20":1024.8,"sma_60":1111.58,"sma_120":1257.48},{"date":"2026-07-30","open":898,"high":1000,"low":898,"close":984,"volume":222840,"rsi_14":41.46,"sma_20":1023.95,"sma_60":1104.92,"sma_120":1253.95},{"date":"2026-07-31","open":1000,"high":1015,"low":984,"close":1008,"volume":267261,"rsi_14":38.01,"sma_20":1024.75,"sma_60":1098.08,"sma_120":1250.92},{"date":"2026-08-03","open":1015,"high":1038,"low":989,"close":1010,"volume":277866,"rsi_14":43.03,"sma_20":1023.85,"sma_60":1091.28,"sma_120":1247.53},{"date":"2026-08-04","open":1000,"high":1037,"low":1000,"close":1033,"volume":232179,"rsi_14":49.04,"sma_20":1024.2,"sma_60":1084.75,"sma_120":1244.28},{"date":"2026-08-05","open":1033,"high":1046,"low":1027,"close":1029,"volume":303106,"rsi_14":47.51,"sma_20":1023.95,"sma_60":1078.18,"sma_120":1241.05},{"date":"2026-08-06","open":1022,"high":1041,"low":1021,"close":1035,"volume":285348,"rsi_14":47.31,"sma_20":1025.7,"sma_60":1073.63,"sma_120":1237.12},{"date":"2026-08-07","open":1029,"high":1066,"low":1027,"close":1065,"volume":351239,"rsi_14":56.04,"sma_20":1027.3,"sma_60":1070.25,"sma_120":1233.69},{"date":"2026-08-10","open":1069,"high":1078,"low":1041,"close":1067,"volume":123424,"rsi_14":57.62,"sma_20":1027.0,"sma_60":1067.3,"sma_120":1230.33},{"date":"2026-08-11","open":1056,"high":1084,"low":1056,"close":1077,"volume":202417,"rsi_14":60.22,"sma_20":1028.65,"sma_60":1064.38,"sma_120":1226.93},{"date":"2026-08-12","open":1071,"high":1087,"low":1060,"close":1071,"volume":239888,"rsi_14":54.37,"sma_20":1030.3,"sma_60":1062.2,"sma_120":1223.26},{"date":"2026-08-13","open":1083,"high":1083,"low":1050,"close":1053,"volume":412081,"rsi_14":55.47,"sma_20":1030.85,"sma_60":1060.08,"sma_120":1219.34},{"date":"2026-08-14","open":1053,"high":1080,"low":1053,"close":1070,"volume":424716,"rsi_14":57.36,"sma_20":1031.9,"sma_60":1058.37,"sma_120":1215.52},{"date":"2026-08-18","open":1245,"high":1340,"low":1158,"close":1160,"volume":10708080,"rsi_14":75.32,"sma_20":1038.3,"sma_60":1058.72,"sma_120":1212.53},{"date":"2026-08-19","open":1230,"high":1318,"low":1117,"close":1177,"volume":9281586,"rsi_14":90.11,"sma_20":1045.85,"sma_60":1059.53,"sma_120":1209.34},{"date":"2026-08-20","open":1145,"high":1173,"low":1101,"close":1107,"volume":1964763,"rsi_14":69.28,"sma_20":1050.15,"sma_60":1058.33,"sma_120":1205.53},{"date":"2026-08-21","open":1095,"high":1169,"low":1081,"close":1095,"volume":2305662,"rsi_14":64.17,"sma_20":1052.45,"sma_60":1057.78,"sma_120":1201.68},{"date":"2026-08-24","open":1089,"high":1090,"low":1060,"close":1085,"volume":950003,"rsi_14":61.9,"sma_20":1055.4,"sma_60":1057.52,"sma_120":1198.36},{"date":"2026-08-25","open":1087,"high":1121,"low":1071,"close":1105,"volume":1109633,"rsi_14":61.54,"sma_20":1059.05,"sma_60":1057.03,"sma_120":1195.06},{"date":"2026-08-26","open":1125,"high":1143,"low":1105,"close":1136,"volume":560793,"rsi_14":65.78,"sma_20":1065.85,"sma_60":1057.08,"sma_120":1192.69},{"date":"2026-08-27","open":1131,"high":1159,"low":1123,"close":1128,"volume":503585,"rsi_14":63.64,"sma_20":1074.75,"sma_60":1057.57,"sma_120":1191.29},{"date":"2026-08-28","open":1118,"high":1138,"low":1109,"close":1134,"volume":437258,"rsi_14":60.88,"sma_20":1082.25,"sma_60":1057.72,"sma_120":1189.16},{"date":"2026-08-31","open":1134,"high":1140,"low":1105,"close":1123,"volume":408886,"rsi_14":58.59,"sma_20":1088.0,"sma_60":1058.42,"sma_120":1186.76},{"date":"2026-09-01","open":1116,"high":1159,"low":1115,"close":1137,"volume":806552,"rsi_14":59.09,"sma_20":1094.35,"sma_60":1059.08,"sma_120":1185.22},{"date":"2026-09-02","open":1131,"high":1239,"low":1122,"close":1164,"volume":2324460,"rsi_14":63.25,"sma_20":1100.9,"sma_60":1061.27,"sma_120":1183.29},{"date":"2026-09-03","open":1175,"high":1205,"low":1150,"close":1162,"volume":844602,"rsi_14":66.27,"sma_20":1107.55,"sma_60":1062.95,"sma_120":1181.28},{"date":"2026-09-04","open":1170,"high":1196,"low":1161,"close":1163,"volume":500774,"rsi_14":64.58,"sma_20":1113.95,"sma_60":1064.77,"sma_120":1179.16},{"date":"2026-09-07","open":1163,"high":1163,"low":1125,"close":1130,"volume":607082,"rsi_14":44.27,"sma_20":1117.2,"sma_60":1065.55,"sma_120":1176.63},{"date":"2026-09-08","open":1130,"high":1136,"low":1104,"close":1107,"volume":510375,"rsi_14":36.94,"sma_20":1119.2,"sma_60":1065.68,"sma_120":1174.36},{"date":"2026-09-09","open":1099,"high":1120,"low":1096,"close":1112,"volume":189018,"rsi_14":51.23,"sma_20":1120.95,"sma_60":1064.88,"sma_120":1172.18},{"date":"2026-09-10","open":1110,"high":1119,"low":1095,"close":1110,"volume":284953,"rsi_14":53.89,"sma_20":1122.9,"sma_60":1064.15,"sma_120":1169.94},{"date":"2026-09-11","open":1100,"high":1123,"low":1092,"close":1105,"volume":188927,"rsi_14":55.32,"sma_20":1125.5,"sma_60":1063.35,"sma_120":1167.95},{"date":"2026-09-14","open":1105,"high":1117,"low":1077,"close":1096,"volume":451541,"rsi_14":47.46,"sma_20":1126.8,"sma_60":1062.78,"sma_120":1165.88},{"date":"2026-09-15","open":1106,"high":1121,"low":1102,"close":1108,"volume":259596,"rsi_14":41.14,"sma_20":1124.2,"sma_60":1063.3,"sma_120":1164.4},{"date":"2026-09-16","open":1101,"high":1115,"low":1065,"close":1097,"volume":258300,"rsi_14":40.37,"sma_20":1120.2,"sma_60":1063.7,"sma_120":1162.67},{"date":"2026-09-17","open":1095,"high":1119,"low":1077,"close":1097,"volume":225757,"rsi_14":38.06,"sma_20":1119.7,"sma_60":1064.97,"sma_120":1160.78},{"date":"2026-09-18","open":1096,"high":1175,"low":1096,"close":1129,"volume":443555,"rsi_14":51.7,"sma_20":1121.4,"sma_60":1066.87,"sma_120":1159.14},{"date":"2026-09-21","open":1135,"high":1136,"low":1110,"close":1120,"volume":203183,"rsi_14":45.03,"sma_20":1123.15,"sma_60":1068.42,"sma_120":1157.48},{"date":"2026-09-22","open":1113,"high":1217,"low":1113,"close":1122,"volume":273872,"rsi_14":35.62,"sma_20":1124.0,"sma_60":1070.52,"sma_120":1155.97},{"date":"2026-09-23","open":1133,"high":1145,"low":1095,"close":1106,"volume":190798,"rsi_14":32.5,"sma_20":1122.5,"sma_60":1071.72,"sma_120":1154.38},{"date":"2026-09-28","open":1092,"high":1112,"low":1090,"close":1099,"volume":219467,"rsi_14":30.72,"sma_20":1121.05,"sma_60":1073.53,"sma_120":1152.24},{"date":"2026-09-29","open":1085,"high":1101,"low":1063,"close":1078,"volume":237649,"rsi_14":33.12,"sma_20":1118.25,"sma_60":1074.82,"sma_120":1150.47},{"date":"2026-09-30","open":1072,"high":1090,"low":1065,"close":1083,"volume":77704,"rsi_14":41.18,"sma_20":1116.25,"sma_60":1076.33,"sma_120":1148.64},{"date":"2026-10-01","open":1083,"high":1105,"low":1078,"close":1103,"volume":188836,"rsi_14":47.02,"sma_20":1114.55,"sma_60":1077.58,"sma_120":1146.97},{"date":"2026-10-02","open":1095,"high":1136,"low":1085,"close":1099,"volume":199419,"rsi_14":46.41,"sma_20":1111.3,"sma_60":1078.8,"sma_120":1145.0},{"date":"2026-10-06","open":1100,"high":1106,"low":1080,"close":1083,"volume":144195,"rsi_14":43.29,"sma_20":1107.35,"sma_60":1079.62,"sma_120":1142.54},{"date":"2026-10-07","open":1096,"high":1096,"low":1070,"close":1072,"volume":114448,"rsi_14":42.77,"sma_20":1102.8,"sma_60":1080.82,"sma_120":1139.92},{"date":"2026-10-08","open":1066,"high":1120,"low":1065,"close":1067,"volume":132701,"rsi_14":37.11,"sma_20":1099.65,"sma_60":1081.38,"sma_120":1136.96},{"date":"2026-10-12","open":1070,"high":1086,"low":996,"close":1042,"volume":1728801,"rsi_14":34.1,"sma_20":1096.4,"sma_60":1080.87,"sma_120":1134.12},{"date":"2026-10-13","open":1019,"high":1048,"low":998,"close":1018,"volume":527624,"rsi_14":29.95,"sma_20":1091.7,"sma_60":1080.43,"sma_120":1130.95},{"date":"2026-10-14","open":1033,"high":1054,"low":990,"close":1019,"volume":194483,"rsi_14":16.87,"sma_20":1087.15,"sma_60":1080.12,"sma_120":1127.65},{"date":"2026-10-15","open":1000,"high":1011,"low":980,"close":985,"volume":541041,"rsi_14":14.66,"sma_20":1081.15,"sma_60":1079.17,"sma_120":1123.9},{"date":"2026-10-16","open":988,"high":1030,"low":957,"close":1011,"volume":562410,"rsi_14":24.19,"sma_20":1076.9,"sma_60":1078.53,"sma_120":1120.25},{"date":"2026-10-19","open":1014,"high":1039,"low":1003,"close":1031,"volume":220060,"rsi_14":32.88,"sma_20":1073.05,"sma_60":1078.52,"sma_120":1117.0},{"date":"2026-10-20","open":1030,"high":1030,"low":987,"close":990,"volume":283958,"rsi_14":28.46,"sma_20":1067.7,"sma_60":1077.92,"sma_120":1113.46},{"date":"2026-10-21","open":1015,"high":1015,"low":989,"close":996,"volume":327997,"rsi_14":32.77,"sma_20":1062.65,"sma_60":1077.5,"sma_120":1110.1},{"date":"2026-10-22","open":986,"high":995,"low":965,"close":966,"volume":396751,"rsi_14":27.76,"sma_20":1054.5,"sma_60":1076.12,"sma_120":1106.59},{"date":"2026-10-23","open":952,"high":997,"low":952,"close":964,"volume":152907}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-10.0,"pbr":0.49,"per":null,"roa":-0.15,"roe":-0.46,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1143277610977.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 1109.04억. 매출 1.14조, 영업이익 253.99억.","eps_basis":"TTM","debt_ratio":1.9753762468846967,"market_cap":110674789572,"net_income":3946858537.0,"total_debt":448491652850.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.39,"total_assets":675532781626.0,"total_equity":227041128776.0,"profit_margin":0.35,"revenue_basis":"TTM","dividend_yield":3.53,"net_income_basis":"TTM","operating_income":25398501074.0,"operating_margin":2.22,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":964.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":1625.0},{"date":"2017-04-12","close":1675.0},{"date":"2017-04-13","close":1655.0},{"date":"2017-04-14","close":1630.0},{"date":"2017-04-17","close":1650.0},{"date":"2017-04-18","close":1650.0},{"date":"2017-04-19","close":1660.0},{"date":"2017-04-20","close":1725.0},{"date":"2017-04-21","close":1740.0},{"date":"2017-04-24","close":1770.0},{"date":"2017-04-25","close":1770.0},{"date":"2017-04-26","close":1770.0},{"date":"2017-04-27","close":1820.0},{"date":"2017-04-28","close":1825.0},{"date":"2017-05-02","close":1885.0},{"date":"2017-05-04","close":1945.0},{"date":"2017-05-08","close":2015.0},{"date":"2017-05-10","close":2615.0},{"date":"2017-05-11","close":2610.0},{"date":"2017-05-12","close":2500.0},{"date":"2017-05-15","close":2390.0},{"date":"2017-05-16","close":2285.0},{"date":"2017-05-17","close":2360.0},{"date":"2017-05-18","close":2430.0},{"date":"2017-05-19","close":2525.0},{"date":"2017-05-22","close":2555.0},{"date":"2017-05-23","close":2565.0},{"date":"2017-05-24","close":2500.0},{"date":"2017-05-25","close":2595.0},{"date":"2017-05-26","close":2665.0},{"date":"2017-05-29","close":2595.0},{"date":"2017-05-30","close":2505.0},{"date":"2017-05-31","close":2515.0},{"date":"2017-06-01","close":2450.0},{"date":"2017-06-02","close":2425.0},{"date":"2017-06-05","close":2545.0},{"date":"2017-06-07","close":2455.0},{"date":"2017-06-08","close":2440.0},{"date":"2017-06-09","close":2415.0},{"date":"2017-06-12","close":2355.0},{"date":"2017-06-13","close":2390.0},{"date":"2017-06-14","close":2475.0},{"date":"2017-06-15","close":2400.0},{"date":"2017-06-16","close":2405.0},{"date":"2017-06-19","close":2275.0},{"date":"2017-06-20","close":2160.0},{"date":"2017-06-21","close":2180.0},{"date":"2017-06-22","close":2190.0},{"date":"2017-06-23","close":2250.0},{"date":"2017-06-26","close":2165.0},{"date":"2017-06-27","close":2190.0},{"date":"2017-06-28","close":2185.0},{"date":"2017-06-29","close":2230.0},{"date":"2017-06-30","close":2385.0},{"date":"2017-07-03","close":2380.0},{"date":"2017-07-04","close":2320.0},{"date":"2017-07-05","close":2245.0},{"date":"2017-07-06","close":2215.0},{"date":"2017-07-07","close":2225.0},{"date":"2017-07-10","close":2035.0},{"date":"2017-07-11","close":2030.0},{"date":"2017-07-12","close":2045.0},{"date":"2017-07-13","close":2100.0},{"date":"2017-07-14","close":2115.0},{"date":"2017-07-17","close":2260.0},{"date":"2017-07-18","close":2250.0},{"date":"2017-07-19","close":2290.0},{"date":"2017-07-20","close":2195.0},{"date":"2017-07-21","close":2155.0},{"date":"2017-07-24","close":2055.0},{"date":"2017-07-25","close":2085.0},{"date":"2017-07-26","close":2050.0},{"date":"2017-07-27","close":2050.0},{"date":"2017-07-28","close":2010.0},{"date":"2017-07-31","close":1910.0},{"date":"2017-08-01","close":1935.0},{"date":"2017-08-02","close":1995.0},{"date":"2017-08-03","close":1915.0},{"date":"2017-08-04","close":1940.0},{"date":"2017-08-07","close":1985.0},{"date":"2017-08-08","close":1960.0},{"date":"2017-08-09","close":1950.0},{"date":"2017-08-10","close":2025.0},{"date":"2017-08-11","close":2085.0},{"date":"2017-08-14","close":2120.0},{"date":"2017-08-16","close":2025.0},{"date":"2017-08-17","close":2050.0},{"date":"2017-08-18","close":2000.0},{"date":"2017-08-21","close":2010.0},{"date":"2017-08-22","close":2035.0},{"date":"2017-08-23","close":2065.0},{"date":"2017-08-24","close":2120.0},{"date":"2017-08-25","close":2135.0},{"date":"2017-08-28","close":2085.0},{"date":"2017-08-29","close":2005.0},{"date":"2017-08-30","close":1970.0},{"date":"2017-08-31","close":1970.0},{"date":"2017-09-01","close":2000.0},{"date":"2017-09-04","close":1920.0},{"date":"2017-09-05","close":1880.0},{"date":"2017-09-06","close":1810.0},{"date":"2017-09-07","close":1815.0},{"date":"2017-09-08","close":1780.0},{"date":"2017-09-11","close":1795.0},{"date":"2017-09-12","close":1790.0},{"date":"2017-09-13","close":1745.0},{"date":"2017-09-14","close":1805.0},{"date":"2017-09-15","close":1810.0},{"date":"2017-09-18","close":1760.0},{"date":"2017-09-19","close":1750.0},{"date":"2017-09-20","close":1715.0},{"date":"2017-09-21","close":1695.0},{"date":"2017-09-22","close":1650.0},{"date":"2017-09-25","close":1625.0},{"date":"2017-09-26","close":1655.0},{"date":"2017-09-27","close":1695.0},{"date":"2017-09-28","close":1700.0},{"date":"2017-09-29","close":1760.0},{"date":"2017-10-10","close":1680.0},{"date":"2017-10-11","close":1690.0},{"date":"2017-10-12","close":1685.0},{"date":"2017-10-13","close":1640.0},{"date":"2017-10-16","close":1680.0},{"date":"2017-10-17","close":1745.0},{"date":"2017-10-18","close":1800.0},{"date":"2017-10-19","close":1820.0},{"date":"2017-10-20","close":1790.0},{"date":"2017-10-23","close":1795.0},{"date":"2017-10-24","close":1810.0},{"date":"2017-10-25","close":1800.0},{"date":"2017-10-26","close":1790.0},{"date":"2017-10-27","close":1825.0},{"date":"2017-10-30","close":1820.0},{"date":"2017-10-31","close":1935.0},{"date":"2017-11-01","close":1900.0},{"date":"2017-11-02","close":1915.0},{"date":"2017-11-03","close":1895.0},{"date":"2017-11-06","close":1855.0},{"date":"2017-11-07","close":1865.0},{"date":"2017-11-08","close":1855.0},{"date":"2017-11-09","close":1825.0},{"date":"2017-11-10","close":1840.0},{"date":"2017-11-13","close":1880.0},{"date":"2017-11-14","close":1865.0},{"date":"2017-11-15","close":1895.0},{"date":"2017-11-16","close":1910.0},{"date":"2017-11-17","close":1915.0},{"date":"2017-11-20","close":1915.0},{"date":"2017-11-21","close":1790.0},{"date":"2017-11-22","close":1770.0},{"date":"2017-11-23","close":1795.0},{"date":"2017-11-24","close":1800.0},{"date":"2017-11-27","close":1770.0},{"date":"2017-11-28","close":1750.0},{"date":"2017-11-29","close":1775.0},{"date":"2017-11-30","close":1730.0},{"date":"2017-12-01","close":1775.0},{"date":"2017-12-04","close":1780.0},{"date":"2017-12-05","close":1795.0},{"date":"2017-12-06","close":1965.0},{"date":"2017-12-07","close":2080.0},{"date":"2017-12-08","close":2060.0},{"date":"2017-12-11","close":2085.0},{"date":"2017-12-12","close":2080.0},{"date":"2017-12-13","close":2070.0},{"date":"2017-12-14","close":2075.0},{"date":"2017-12-15","close":2065.0},{"date":"2017-12-18","close":2025.0},{"date":"2017-12-19","close":2015.0},{"date":"2017-12-20","close":2015.0},{"date":"2017-12-21","close":2020.0},{"date":"2017-12-22","close":1970.0},{"date":"2017-12-26","close":1950.0},{"date":"2017-12-27","close":1950.0},{"date":"2017-12-28","close":2120.0},{"date":"2018-01-02","close":1875.1616},{"date":"2018-01-03","close":2061.0615},{"date":"2018-01-04","close":2069.144},{"date":"2018-01-05","close":2016.6072},{"date":"2018-01-08","close":2101.4744},{"date":"2018-01-09","close":1919.6161},{"date":"2018-01-10","close":1790.2944},{"date":"2018-01-11","close":1822.6249},{"date":"2018-01-12","close":1834.7487},{"date":"2018-01-15","close":1774.1293},{"date":"2018-01-16","close":1762.0055},{"date":"2018-01-17","close":1786.2532},{"date":"2018-01-18","close":1830.7074},{"date":"2018-01-19","close":1798.3772},{"date":"2018-01-22","close":1648.849},{"date":"2018-01-23","close":1669.0557},{"date":"2018-01-24","close":1673.0968},{"date":"2018-01-25","close":1693.3032},{"date":"2018-01-26","close":1729.675},{"date":"2018-01-29","close":1713.5098},{"date":"2018-01-30","close":1660.9729},{"date":"2018-01-31","close":1660.9729},{"date":"2018-02-01","close":1725.6338},{"date":"2018-02-02","close":1733.7163},{"date":"2018-02-05","close":1721.5924},{"date":"2018-02-06","close":1725.6338},{"date":"2018-02-07","close":1697.3446},{"date":"2018-02-08","close":1854.9551},{"date":"2018-02-09","close":1899.4095},{"date":"2018-02-12","close":1846.8727},{"date":"2018-02-13","close":2125.7217},{"date":"2018-02-14","close":2008.5244},{"date":"2018-02-19","close":1875.1616},{"date":"2018-02-20","close":1842.8314},{"date":"2018-02-21","close":1850.9139},{"date":"2018-02-22","close":1923.6572},{"date":"2018-02-23","close":2000.4419},{"date":"2018-02-26","close":1988.3179},{"date":"2018-02-27","close":1875.1616},{"date":"2018-02-28","close":1891.327},{"date":"2018-03-02","close":1984.2766},{"date":"2018-03-05","close":2137.8457},{"date":"2018-03-06","close":2057.02},{"date":"2018-03-07","close":2505.604},{"date":"2018-03-08","close":2384.3652},{"date":"2018-03-09","close":2372.2412},{"date":"2018-03-12","close":2360.1172},{"date":"2018-03-13","close":2234.8369},{"date":"2018-03-14","close":2222.7131},{"date":"2018-03-15","close":2141.8872},{"date":"2018-03-16","close":2158.0527},{"date":"2018-03-19","close":2202.5068},{"date":"2018-03-20","close":2210.5894},{"date":"2018-03-21","close":2162.0938},{"date":"2018-03-22","close":2085.3091},{"date":"2018-03-23","close":2024.6899},{"date":"2018-03-26","close":2093.3916},{"date":"2018-03-27","close":2073.1853},{"date":"2018-03-28","close":2206.5481},{"date":"2018-03-29","close":2121.6807},{"date":"2018-03-30","close":2182.3005},{"date":"2018-04-02","close":2105.5156},{"date":"2018-04-03","close":2137.8457},{"date":"2018-04-04","close":2186.3416},{"date":"2018-04-05","close":2125.7217},{"date":"2018-04-06","close":2214.6306},{"date":"2018-04-09","close":2194.4241},{"date":"2018-04-10","close":2226.7544},{"date":"2018-04-11","close":2222.7131},{"date":"2018-04-12","close":2230.7957},{"date":"2018-04-13","close":2295.4565},{"date":"2018-04-16","close":2368.1997},{"date":"2018-04-17","close":2283.3325},{"date":"2018-04-18","close":2497.5212},{"date":"2018-04-19","close":2586.4299},{"date":"2018-04-20","close":2416.6953},{"date":"2018-04-23","close":2800.6187},{"date":"2018-04-24","close":2638.967},{"date":"2018-04-25","close":2432.8606},{"date":"2018-04-26","close":2554.0994},{"date":"2018-04-27","close":2566.2234},{"date":"2018-04-30","close":2849.114},{"date":"2018-05-02","close":2760.2058},{"date":"2018-05-03","close":2550.0583},{"date":"2018-05-04","close":2739.9993},{"date":"2018-05-08","close":2634.9255},{"date":"2018-05-09","close":2667.2559},{"date":"2018-05-10","close":2598.554},{"date":"2018-05-11","close":2497.5212},{"date":"2018-05-14","close":2610.6777},{"date":"2018-05-15","close":2727.8752},{"date":"2018-05-16","close":2327.7871},{"date":"2018-05-17","close":2376.2822},{"date":"2018-05-18","close":2368.1997},{"date":"2018-05-21","close":2356.0762},{"date":"2018-05-23","close":2376.2822},{"date":"2018-05-24","close":2303.5393},{"date":"2018-05-25","close":1903.4508},{"date":"2018-05-28","close":2473.2737},{"date":"2018-05-29","close":2376.2822},{"date":"2018-05-30","close":2477.3152},{"date":"2018-05-31","close":2634.9255},{"date":"2018-06-01","close":2610.6777},{"date":"2018-06-04","close":2570.2644},{"date":"2018-06-05","close":2626.843},{"date":"2018-06-07","close":2546.0171},{"date":"2018-06-08","close":2594.5125},{"date":"2018-06-11","close":2610.6777},{"date":"2018-06-12","close":2546.0171},{"date":"2018-06-14","close":2218.6719},{"date":"2018-06-15","close":2376.2822},{"date":"2018-06-18","close":2420.7366},{"date":"2018-06-19","close":2291.4155},{"date":"2018-06-20","close":2295.4565},{"date":"2018-06-21","close":2162.0938},{"date":"2018-06-22","close":2052.9785},{"date":"2018-06-25","close":2077.2263},{"date":"2018-06-26","close":1919.6161},{"date":"2018-06-27","close":1834.7487},{"date":"2018-06-28","close":1737.7577},{"date":"2018-06-29","close":1786.2532},{"date":"2018-07-02","close":1648.849},{"date":"2018-07-03","close":1673.0968},{"date":"2018-07-04","close":1660.9729},{"date":"2018-07-05","close":1604.3948},{"date":"2018-07-06","close":1693.3032},{"date":"2018-07-09","close":1499.3209},{"date":"2018-07-10","close":1527.6102},{"date":"2018-07-11","close":1576.1058},{"date":"2018-07-12","close":1592.271},{"date":"2018-07-13","close":1632.6838},{"date":"2018-07-16","close":1624.6013},{"date":"2018-07-17","close":1604.3948},{"date":"2018-07-18","close":1519.5276},{"date":"2018-07-19","close":1555.8993},{"date":"2018-07-20","close":1527.6102},{"date":"2018-07-23","close":1414.454},{"date":"2018-07-24","close":1515.4863},{"date":"2018-07-25","close":1519.5276},{"date":"2018-07-26","close":1588.2297},{"date":"2018-07-27","close":1588.2297},{"date":"2018-07-30","close":1616.5187},{"date":"2018-07-31","close":1580.147},{"date":"2018-08-01","close":1632.6838},{"date":"2018-08-02","close":1620.5599},{"date":"2018-08-03","close":1624.6013},{"date":"2018-08-06","close":1592.271},{"date":"2018-08-07","close":1572.0643},{"date":"2018-08-08","close":1592.271},{"date":"2018-08-09","close":1600.3535},{"date":"2018-08-10","close":1660.9729},{"date":"2018-08-13","close":1580.147},{"date":"2018-08-14","close":1624.6013},{"date":"2018-08-16","close":1677.1382},{"date":"2018-08-17","close":1790.2944},{"date":"2018-08-20","close":1774.1293},{"date":"2018-08-21","close":1782.2118},{"date":"2018-08-22","close":1883.2445},{"date":"2018-08-23","close":1879.203},{"date":"2018-08-24","close":1927.6986},{"date":"2018-08-27","close":1762.0055},{"date":"2018-08-28","close":1665.0144},{"date":"2018-08-29","close":1652.8904},{"date":"2018-08-30","close":1685.2206},{"date":"2018-08-31","close":1689.2621},{"date":"2018-09-03","close":1757.964},{"date":"2018-09-04","close":1778.1705},{"date":"2018-09-05","close":1778.1705},{"date":"2018-09-06","close":1786.2532},{"date":"2018-09-07","close":1875.1616},{"date":"2018-09-10","close":1955.9877},{"date":"2018-09-11","close":2048.9375},{"date":"2018-09-12","close":2133.8047},{"date":"2018-09-13","close":2101.4744},{"date":"2018-09-14","close":2065.1025},{"date":"2018-09-17","close":2069.144},{"date":"2018-09-18","close":2008.5244},{"date":"2018-09-19","close":1903.4508},{"date":"2018-09-20","close":1887.2856},{"date":"2018-09-21","close":2069.144},{"date":"2018-09-27","close":2020.6483},{"date":"2018-09-28","close":1972.1528},{"date":"2018-10-01","close":1960.0288},{"date":"2018-10-02","close":1943.8638},{"date":"2018-10-04","close":2057.02},{"date":"2018-10-05","close":2081.2676},{"date":"2018-10-08","close":2044.8964},{"date":"2018-10-10","close":1709.4685},{"date":"2018-10-11","close":1588.2297},{"date":"2018-10-12","close":1608.4362},{"date":"2018-10-15","close":1584.1884},{"date":"2018-10-16","close":1604.3948},{"date":"2018-10-17","close":1648.849},{"date":"2018-10-18","close":1628.6427},{"date":"2018-10-19","close":1636.7252},{"date":"2018-10-22","close":1547.8167},{"date":"2018-10-23","close":1519.5276},{"date":"2018-10-24","close":1454.8668},{"date":"2018-10-25","close":1495.2798},{"date":"2018-10-26","close":1426.5778},{"date":"2018-10-29","close":1196.2238},{"date":"2018-10-30","close":1309.3802},{"date":"2018-10-31","close":1321.504},{"date":"2018-11-01","close":1337.6691},{"date":"2018-11-02","close":1454.8668},{"date":"2018-11-05","close":1471.0319},{"date":"2018-11-06","close":1454.8668},{"date":"2018-11-07","close":1390.2061},{"date":"2018-11-08","close":1450.8257},{"date":"2018-11-09","close":1434.6604},{"date":"2018-11-12","close":1402.33},{"date":"2018-11-13","close":1410.4125},{"date":"2018-11-14","close":1418.4951},{"date":"2018-11-15","close":1471.0319},{"date":"2018-11-16","close":1462.9495},{"date":"2018-11-19","close":1499.3209},{"date":"2018-11-20","close":1499.3209},{"date":"2018-11-21","close":1495.2798},{"date":"2018-11-22","close":1479.1146},{"date":"2018-11-23","close":1479.1146},{"date":"2018-11-26","close":1462.9495},{"date":"2018-11-27","close":1487.1973},{"date":"2018-11-28","close":1458.9081},{"date":"2018-11-29","close":1503.3624},{"date":"2018-11-30","close":1487.1973},{"date":"2018-12-03","close":1527.6102},{"date":"2018-12-04","close":1596.3123},{"date":"2018-12-05","close":1624.6013},{"date":"2018-12-06","close":1551.8579},{"date":"2018-12-07","close":1741.799},{"date":"2018-12-10","close":1624.6013},{"date":"2018-12-11","close":1559.9404},{"date":"2018-12-12","close":1479.1146},{"date":"2018-12-13","close":1507.4037},{"date":"2018-12-14","close":1515.4863},{"date":"2018-12-17","close":1438.7017},{"date":"2018-12-18","close":1398.2886},{"date":"2018-12-19","close":1398.2886},{"date":"2018-12-20","close":1446.7843},{"date":"2018-12-21","close":1458.9081},{"date":"2018-12-24","close":1462.9495},{"date":"2018-12-26","close":1398.2886},{"date":"2018-12-27","close":1450.8257},{"date":"2018-12-28","close":1511.4449},{"date":"2019-01-02","close":1555.8993},{"date":"2019-01-03","close":1931.7399},{"date":"2019-01-04","close":1842.8314},{"date":"2019-01-07","close":1915.5746},{"date":"2019-01-08","close":1935.7809},{"date":"2019-01-09","close":1960.0288},{"date":"2019-01-10","close":1850.9139},{"date":"2019-01-11","close":1976.194},{"date":"2019-01-14","close":2032.7723},{"date":"2019-01-15","close":2166.135},{"date":"2019-01-16","close":2311.6218},{"date":"2019-01-17","close":2501.5627},{"date":"2019-01-18","close":2485.3975},{"date":"2019-01-21","close":2416.6953},{"date":"2019-01-22","close":2465.1912},{"date":"2019-01-23","close":2356.0762},{"date":"2019-01-24","close":2343.9521},{"date":"2019-01-25","close":2372.2412},{"date":"2019-01-28","close":2343.9521},{"date":"2019-01-29","close":2255.0437},{"date":"2019-01-30","close":2319.7043},{"date":"2019-01-31","close":2372.2412},{"date":"2019-02-01","close":2505.604},{"date":"2019-02-07","close":2513.6865},{"date":"2019-02-08","close":2529.8518},{"date":"2019-02-11","close":2384.3652},{"date":"2019-02-12","close":2380.3237},{"date":"2019-02-13","close":2388.4062},{"date":"2019-02-14","close":2271.2085},{"date":"2019-02-15","close":2275.25},{"date":"2019-02-18","close":2291.4155},{"date":"2019-02-19","close":2323.7458},{"date":"2019-02-20","close":2251.0024},{"date":"2019-02-21","close":2158.0527},{"date":"2019-02-22","close":2218.6719},{"date":"2019-02-25","close":2137.8457},{"date":"2019-02-26","close":2222.7131},{"date":"2019-02-27","close":2255.0437},{"date":"2019-02-28","close":1778.1705},{"date":"2019-03-04","close":1689.2621},{"date":"2019-03-05","close":1766.0465},{"date":"2019-03-06","close":1721.5924},{"date":"2019-03-07","close":1660.9729},{"date":"2019-03-08","close":1677.1382},{"date":"2019-03-11","close":1640.7664},{"date":"2019-03-12","close":1681.1793},{"date":"2019-03-13","close":1652.8904},{"date":"2019-03-14","close":1721.5924},{"date":"2019-03-15","close":1547.8167},{"date":"2019-03-18","close":1640.7664},{"date":"2019-03-19","close":1685.2206},{"date":"2019-03-20","close":1660.9729},{"date":"2019-03-21","close":1612.4774},{"date":"2019-03-22","close":1604.3948},{"date":"2019-03-25","close":1648.849},{"date":"2019-03-26","close":1636.7252},{"date":"2019-03-27","close":1620.5599},{"date":"2019-03-28","close":1592.271},{"date":"2019-03-29","close":1737.7577},{"date":"2019-04-01","close":1753.9227},{"date":"2019-04-02","close":1733.7163},{"date":"2019-04-03","close":1741.799},{"date":"2019-04-04","close":1725.6338},{"date":"2019-04-05","close":1782.2118},{"date":"2019-04-08","close":1733.7163},{"date":"2019-04-09","close":1741.799},{"date":"2019-04-10","close":1753.9227},{"date":"2019-04-11","close":1806.4596},{"date":"2019-04-12","close":1705.4272},{"date":"2019-04-15","close":1701.3859},{"date":"2019-04-16","close":1681.1793},{"date":"2019-04-17","close":1644.8077},{"date":"2019-04-18","close":1624.6013},{"date":"2019-04-19","close":1616.5187},{"date":"2019-04-22","close":1628.6427},{"date":"2019-04-23","close":1640.7664},{"date":"2019-04-24","close":1624.6013},{"date":"2019-04-25","close":1600.3535},{"date":"2019-04-26","close":1612.4774},{"date":"2019-04-29","close":1584.1884},{"date":"2019-04-30","close":1580.147},{"date":"2019-05-02","close":1580.147},{"date":"2019-05-03","close":1572.0643},{"date":"2019-05-07","close":1539.734},{"date":"2019-05-08","close":1547.8167},{"date":"2019-05-09","close":1495.2798},{"date":"2019-05-10","close":1450.8257},{"date":"2019-05-13","close":1450.8257},{"date":"2019-05-14","close":1454.8668},{"date":"2019-05-15","close":1491.2384},{"date":"2019-05-16","close":1503.3624},{"date":"2019-05-17","close":1669.0557},{"date":"2019-05-20","close":1681.1793},{"date":"2019-05-21","close":1644.8077},{"date":"2019-05-22","close":1640.7664},{"date":"2019-05-23","close":1531.6515},{"date":"2019-05-24","close":1563.9818},{"date":"2019-05-27","close":1531.6515},{"date":"2019-05-28","close":1551.8579},{"date":"2019-05-29","close":1539.734},{"date":"2019-05-30","close":1527.6102},{"date":"2019-05-31","close":1551.8579},{"date":"2019-06-03","close":1555.8993},{"date":"2019-06-04","close":1580.147},{"date":"2019-06-05","close":1624.6013},{"date":"2019-06-07","close":1681.1793},{"date":"2019-06-10","close":1701.3859},{"date":"2019-06-11","close":1778.1705},{"date":"2019-06-12","close":1745.8402},{"date":"2019-06-13","close":1834.7487},{"date":"2019-06-14","close":1919.6161},{"date":"2019-06-17","close":1830.7074},{"date":"2019-06-18","close":1786.2532},{"date":"2019-06-19","close":1923.6572},{"date":"2019-06-20","close":1895.3684},{"date":"2019-06-21","close":1842.8314},{"date":"2019-06-24","close":1955.9877},{"date":"2019-06-25","close":1883.2445},{"date":"2019-06-26","close":1858.9966},{"date":"2019-06-27","close":1830.7074},{"date":"2019-06-28","close":1826.6659},{"date":"2019-07-01","close":2020.6483},{"date":"2019-07-02","close":2032.7723},{"date":"2019-07-03","close":1960.0288},{"date":"2019-07-04","close":1911.5333},{"date":"2019-07-05","close":1988.3179},{"date":"2019-07-08","close":1790.2944},{"date":"2019-07-09","close":1717.5511},{"date":"2019-07-10","close":1766.0465},{"date":"2019-07-11","close":2061.0615},{"date":"2019-07-12","close":1996.4004},{"date":"2019-07-15","close":2000.4419},{"date":"2019-07-16","close":1931.7399},{"date":"2019-07-17","close":1806.4596},{"date":"2019-07-18","close":1774.1293},{"date":"2019-07-19","close":1846.8727},{"date":"2019-07-22","close":1850.9139},{"date":"2019-07-23","close":1834.7487},{"date":"2019-07-24","close":1733.7163},{"date":"2019-07-25","close":1677.1382},{"date":"2019-07-26","close":1628.6427},{"date":"2019-07-29","close":1539.734},{"date":"2019-07-30","close":1584.1884},{"date":"2019-07-31","close":1636.7252},{"date":"2019-08-01","close":1592.271},{"date":"2019-08-02","close":1624.6013},{"date":"2019-08-05","close":1531.6515},{"date":"2019-08-06","close":1475.0734},{"date":"2019-08-07","close":1515.4863},{"date":"2019-08-08","close":1616.5187},{"date":"2019-08-09","close":1636.7252},{"date":"2019-08-12","close":1689.2621},{"date":"2019-08-13","close":1729.675},{"date":"2019-08-14","close":1766.0465},{"date":"2019-08-16","close":1745.8402},{"date":"2019-08-19","close":1842.8314},{"date":"2019-08-20","close":1838.7899},{"date":"2019-08-21","close":1834.7487},{"date":"2019-08-22","close":1757.964},{"date":"2019-08-23","close":1709.4685},{"date":"2019-08-26","close":1644.8077},{"date":"2019-08-27","close":1656.9316},{"date":"2019-08-28","close":1685.2206},{"date":"2019-08-29","close":1709.4685},{"date":"2019-08-30","close":1753.9227},{"date":"2019-09-02","close":1677.1382},{"date":"2019-09-03","close":1673.0968},{"date":"2019-09-04","close":1652.8904},{"date":"2019-09-05","close":1669.0557},{"date":"2019-09-06","close":1636.7252},{"date":"2019-09-09","close":1644.8077},{"date":"2019-09-10","close":1802.4182},{"date":"2019-09-11","close":1850.9139},{"date":"2019-09-16","close":1964.0703},{"date":"2019-09-17","close":1996.4004},{"date":"2019-09-18","close":2069.144},{"date":"2019-09-19","close":2085.3091},{"date":"2019-09-20","close":2117.6396},{"date":"2019-09-23","close":2141.8872},{"date":"2019-09-24","close":2089.3503},{"date":"2019-09-25","close":2028.7312},{"date":"2019-09-26","close":2000.4419},{"date":"2019-09-27","close":2032.7723},{"date":"2019-09-30","close":1964.0703},{"date":"2019-10-01","close":1951.9463},{"date":"2019-10-02","close":2028.7312},{"date":"2019-10-04","close":1964.0703},{"date":"2019-10-07","close":1660.9729},{"date":"2019-10-08","close":1681.1793},{"date":"2019-10-10","close":1685.2206},{"date":"2019-10-11","close":1697.3446},{"date":"2019-10-14","close":1745.8402},{"date":"2019-10-15","close":1749.8816},{"date":"2019-10-16","close":1753.9227},{"date":"2019-10-17","close":1701.3859},{"date":"2019-10-18","close":1717.5511},{"date":"2019-10-21","close":1644.8077},{"date":"2019-10-22","close":1701.3859},{"date":"2019-10-23","close":1624.6013},{"date":"2019-10-24","close":1665.0144},{"date":"2019-10-25","close":1652.8904},{"date":"2019-10-28","close":1644.8077},{"date":"2019-10-29","close":1669.0557},{"date":"2019-10-30","close":1632.6838},{"date":"2019-10-31","close":1640.7664},{"date":"2019-11-01","close":1656.9316},{"date":"2019-11-04","close":1665.0144},{"date":"2019-11-05","close":1677.1382},{"date":"2019-11-06","close":1733.7163},{"date":"2019-11-07","close":1693.3032},{"date":"2019-11-08","close":1713.5098},{"date":"2019-11-11","close":1665.0144},{"date":"2019-11-12","close":1665.0144},{"date":"2019-11-13","close":1669.0557},{"date":"2019-11-14","close":1697.3446},{"date":"2019-11-15","close":1705.4272},{"date":"2019-11-18","close":1766.0465},{"date":"2019-11-19","close":1725.6338},{"date":"2019-11-20","close":1669.0557},{"date":"2019-11-21","close":1620.5599},{"date":"2019-11-22","close":1600.3535},{"date":"2019-11-25","close":1624.6013},{"date":"2019-11-26","close":1632.6838},{"date":"2019-11-27","close":1604.3948},{"date":"2019-11-28","close":1563.9818},{"date":"2019-11-29","close":1559.9404},{"date":"2019-12-02","close":1519.5276},{"date":"2019-12-03","close":1551.8579},{"date":"2019-12-04","close":1495.2798},{"date":"2019-12-05","close":1475.0734},{"date":"2019-12-06","close":1503.3624},{"date":"2019-12-09","close":1507.4037},{"date":"2019-12-10","close":1503.3624},{"date":"2019-12-11","close":1527.6102},{"date":"2019-12-12","close":1551.8579},{"date":"2019-12-13","close":1547.8167},{"date":"2019-12-16","close":1539.734},{"date":"2019-12-17","close":1495.2798},{"date":"2019-12-18","close":1531.6515},{"date":"2019-12-19","close":1503.3624},{"date":"2019-12-20","close":1519.5276},{"date":"2019-12-23","close":1471.0319},{"date":"2019-12-24","close":1458.9081},{"date":"2019-12-26","close":1471.0319},{"date":"2019-12-27","close":1495.2798},{"date":"2019-12-30","close":1491.2384},{"date":"2020-01-02","close":1487.1973},{"date":"2020-01-03","close":1487.1973},{"date":"2020-01-06","close":1430.619},{"date":"2020-01-07","close":1450.8257},{"date":"2020-01-08","close":1357.8756},{"date":"2020-01-09","close":1466.9907},{"date":"2020-01-10","close":1483.1559},{"date":"2020-01-13","close":1515.4863},{"date":"2020-01-14","close":1491.2384},{"date":"2020-01-15","close":1555.8993},{"date":"2020-01-16","close":1511.4449},{"date":"2020-01-17","close":1503.3624},{"date":"2020-01-20","close":1487.1973},{"date":"2020-01-21","close":1487.1973},{"date":"2020-01-22","close":1515.4863},{"date":"2020-01-23","close":1475.0734},{"date":"2020-01-28","close":1414.454},{"date":"2020-01-29","close":1418.4951},{"date":"2020-01-30","close":1374.0409},{"date":"2020-01-31","close":1341.7106},{"date":"2020-02-03","close":1325.5453},{"date":"2020-02-04","close":1378.0823},{"date":"2020-02-05","close":1390.2061},{"date":"2020-02-06","close":1418.4951},{"date":"2020-02-07","close":1418.4951},{"date":"2020-02-10","close":1434.6604},{"date":"2020-02-11","close":1406.3713},{"date":"2020-02-12","close":1402.33},{"date":"2020-02-13","close":1398.2886},{"date":"2020-02-14","close":1386.1648},{"date":"2020-02-17","close":1382.1235},{"date":"2020-02-18","close":1353.8345},{"date":"2020-02-19","close":1341.7106},{"date":"2020-02-20","close":1313.4215},{"date":"2020-02-21","close":1273.0085},{"date":"2020-02-24","close":1208.3477},{"date":"2020-02-25","close":1277.0497},{"date":"2020-02-26","close":1301.2976},{"date":"2020-02-27","close":1268.9672},{"date":"2020-02-28","close":1216.4303},{"date":"2020-03-02","close":1224.5128},{"date":"2020-03-03","close":1264.9259},{"date":"2020-03-04","close":1293.215},{"date":"2020-03-05","close":1297.2562},{"date":"2020-03-06","close":1305.3389},{"date":"2020-03-09","close":1305.3389},{"date":"2020-03-10","close":1248.7606},{"date":"2020-03-11","close":1204.3063},{"date":"2020-03-12","close":1204.3063},{"date":"2020-03-13","close":929.4983},{"date":"2020-03-16","close":885.044},{"date":"2020-03-17","close":889.0853},{"date":"2020-03-18","close":925.457},{"date":"2020-03-19","close":807.4511},{"date":"2020-03-20","close":860.7962},{"date":"2020-03-23","close":872.9201},{"date":"2020-03-24","close":925.457},{"date":"2020-03-25","close":965.8699},{"date":"2020-03-26","close":1002.2416},{"date":"2020-03-27","close":998.2002},{"date":"2020-03-30","close":1006.283},{"date":"2020-03-31","close":1143.6869},{"date":"2020-04-01","close":1083.0675},{"date":"2020-04-02","close":1135.6042},{"date":"2020-04-03","close":1131.5632},{"date":"2020-04-06","close":1159.8522},{"date":"2020-04-07","close":1200.2651},{"date":"2020-04-08","close":1180.0586},{"date":"2020-04-09","close":1184.0999},{"date":"2020-04-10","close":1155.8109},{"date":"2020-04-13","close":1151.7697},{"date":"2020-04-14","close":1240.6781},{"date":"2020-04-16","close":1386.1648},{"date":"2020-04-17","close":1333.6279},{"date":"2020-04-20","close":1406.3713},{"date":"2020-04-21","close":1341.7106},{"date":"2020-04-22","close":1333.6279},{"date":"2020-04-23","close":1337.6691},{"date":"2020-04-24","close":1369.9996},{"date":"2020-04-27","close":1374.0409},{"date":"2020-04-28","close":1329.5865},{"date":"2020-04-29","close":1333.6279},{"date":"2020-05-04","close":1349.793},{"date":"2020-05-06","close":1430.619},{"date":"2020-05-07","close":1438.7017},{"date":"2020-05-08","close":1495.2798},{"date":"2020-05-11","close":1390.2061},{"date":"2020-05-12","close":1369.9996},{"date":"2020-05-13","close":1357.8756},{"date":"2020-05-14","close":1337.6691},{"date":"2020-05-15","close":1333.6279},{"date":"2020-05-18","close":1341.7106},{"date":"2020-05-19","close":1349.793},{"date":"2020-05-20","close":1374.0409},{"date":"2020-05-21","close":1353.8345},{"date":"2020-05-22","close":1349.793},{"date":"2020-05-25","close":1333.6279},{"date":"2020-05-26","close":1471.0319},{"date":"2020-05-27","close":1503.3624},{"date":"2020-05-28","close":1422.5364},{"date":"2020-05-29","close":1454.8668},{"date":"2020-06-01","close":1475.0734},{"date":"2020-06-02","close":1511.4449},{"date":"2020-06-03","close":1487.1973},{"date":"2020-06-04","close":1487.1973},{"date":"2020-06-05","close":1507.4037},{"date":"2020-06-08","close":1438.7017},{"date":"2020-06-09","close":1386.1648},{"date":"2020-06-10","close":1382.1235},{"date":"2020-06-11","close":1361.917},{"date":"2020-06-12","close":1345.7518},{"date":"2020-06-15","close":1188.1411},{"date":"2020-06-16","close":1268.9672},{"date":"2020-06-17","close":1176.0173},{"date":"2020-06-18","close":1167.9348},{"date":"2020-06-19","close":1228.5543},{"date":"2020-06-22","close":1188.1411},{"date":"2020-06-23","close":1159.8522},{"date":"2020-06-24","close":1305.3389},{"date":"2020-06-25","close":1264.9259},{"date":"2020-06-26","close":1240.6781},{"date":"2020-06-29","close":1228.5543},{"date":"2020-06-30","close":1256.8433},{"date":"2020-07-01","close":1289.1737},{"date":"2020-07-02","close":1313.4215},{"date":"2020-07-03","close":1374.0409},{"date":"2020-07-06","close":1365.9584},{"date":"2020-07-07","close":1329.5865},{"date":"2020-07-08","close":1361.917},{"date":"2020-07-09","close":1337.6691},{"date":"2020-07-10","close":1301.2976},{"date":"2020-07-13","close":1301.2976},{"date":"2020-07-14","close":1293.215},{"date":"2020-07-15","close":1313.4215},{"date":"2020-07-16","close":1305.3389},{"date":"2020-07-17","close":1329.5865},{"date":"2020-07-20","close":1317.4628},{"date":"2020-07-21","close":1333.6279},{"date":"2020-07-22","close":1313.4215},{"date":"2020-07-23","close":1297.2562},{"date":"2020-07-24","close":1297.2562},{"date":"2020-07-27","close":1313.4215},{"date":"2020-07-28","close":1329.5865},{"date":"2020-07-29","close":1325.5453},{"date":"2020-07-30","close":1349.793},{"date":"2020-07-31","close":1341.7106},{"date":"2020-08-03","close":1321.504},{"date":"2020-08-04","close":1341.7106},{"date":"2020-08-05","close":1313.4215},{"date":"2020-08-06","close":1349.793},{"date":"2020-08-07","close":1333.6279},{"date":"2020-08-10","close":1321.504},{"date":"2020-08-11","close":1333.6279},{"date":"2020-08-12","close":1301.2976},{"date":"2020-08-13","close":1309.3802},{"date":"2020-08-14","close":1289.1737},{"date":"2020-08-18","close":1180.0586},{"date":"2020-08-19","close":1200.2651},{"date":"2020-08-20","close":1147.7283},{"date":"2020-08-21","close":1184.0999},{"date":"2020-08-24","close":1176.0173},{"date":"2020-08-25","close":1204.3063},{"date":"2020-08-26","close":1188.1411},{"date":"2020-08-27","close":1143.6869},{"date":"2020-08-28","close":1155.8109},{"date":"2020-08-31","close":1151.7697},{"date":"2020-09-01","close":1147.7283},{"date":"2020-09-02","close":1151.7697},{"date":"2020-09-03","close":1155.8109},{"date":"2020-09-04","close":1135.6042},{"date":"2020-09-07","close":1155.8109},{"date":"2020-09-08","close":1167.9348},{"date":"2020-09-09","close":1200.2651},{"date":"2020-09-10","close":1184.0999},{"date":"2020-09-11","close":1200.2651},{"date":"2020-09-14","close":1220.4717},{"date":"2020-09-15","close":1196.2238},{"date":"2020-09-16","close":1204.3063},{"date":"2020-09-17","close":1200.2651},{"date":"2020-09-18","close":1196.2238},{"date":"2020-09-21","close":1159.8522},{"date":"2020-09-22","close":1127.5219},{"date":"2020-09-23","close":1119.4392},{"date":"2020-09-24","close":1083.0675},{"date":"2020-09-25","close":1131.5632},{"date":"2020-09-28","close":1135.6042},{"date":"2020-09-29","close":1159.8522},{"date":"2020-10-05","close":1147.7283},{"date":"2020-10-06","close":1143.6869},{"date":"2020-10-07","close":1147.7283},{"date":"2020-10-08","close":1147.7283},{"date":"2020-10-12","close":1163.8936},{"date":"2020-10-13","close":1147.7283},{"date":"2020-10-14","close":1139.6458},{"date":"2020-10-15","close":1127.5219},{"date":"2020-10-16","close":1111.3566},{"date":"2020-10-19","close":1107.3153},{"date":"2020-10-20","close":1095.1914},{"date":"2020-10-21","close":1103.274},{"date":"2020-10-22","close":1091.1503},{"date":"2020-10-23","close":1087.1089},{"date":"2020-10-26","close":1054.7784},{"date":"2020-10-27","close":1050.7372},{"date":"2020-10-28","close":1079.0264},{"date":"2020-10-29","close":1083.0675},{"date":"2020-10-30","close":1087.1089},{"date":"2020-11-02","close":1103.274},{"date":"2020-11-03","close":1111.3566},{"date":"2020-11-04","close":1192.1826},{"date":"2020-11-05","close":1127.5219},{"date":"2020-11-06","close":1135.6042},{"date":"2020-11-09","close":1135.6042},{"date":"2020-11-10","close":1135.6042},{"date":"2020-11-11","close":1131.5632},{"date":"2020-11-12","close":1151.7697},{"date":"2020-11-13","close":1131.5632},{"date":"2020-11-16","close":1131.5632},{"date":"2020-11-17","close":1139.6458},{"date":"2020-11-18","close":1139.6458},{"date":"2020-11-19","close":1139.6458},{"date":"2020-11-20","close":1147.7283},{"date":"2020-11-23","close":1155.8109},{"date":"2020-11-24","close":1180.0586},{"date":"2020-11-25","close":1180.0586},{"date":"2020-11-26","close":1167.9348},{"date":"2020-11-27","close":1167.9348},{"date":"2020-11-30","close":1180.0586},{"date":"2020-12-01","close":1163.8936},{"date":"2020-12-02","close":1163.8936},{"date":"2020-12-03","close":1155.8109},{"date":"2020-12-04","close":1151.7697},{"date":"2020-12-07","close":1151.7697},{"date":"2020-12-08","close":1155.8109},{"date":"2020-12-09","close":1155.8109},{"date":"2020-12-10","close":1167.9348},{"date":"2020-12-11","close":1167.9348},{"date":"2020-12-14","close":1163.8936},{"date":"2020-12-15","close":1151.7697},{"date":"2020-12-16","close":1171.9761},{"date":"2020-12-17","close":1176.0173},{"date":"2020-12-18","close":1204.3063},{"date":"2020-12-21","close":1196.2238},{"date":"2020-12-22","close":1163.8936},{"date":"2020-12-23","close":1135.6042},{"date":"2020-12-24","close":1131.5632},{"date":"2020-12-28","close":1099.2327},{"date":"2020-12-29","close":1115.3978},{"date":"2020-12-30","close":1139.6458},{"date":"2021-01-04","close":1147.7283},{"date":"2021-01-05","close":1155.8109},{"date":"2021-01-06","close":1192.1826},{"date":"2021-01-07","close":1200.2651},{"date":"2021-01-08","close":1212.389},{"date":"2021-01-11","close":1163.8936},{"date":"2021-01-12","close":1171.9761},{"date":"2021-01-13","close":1192.1826},{"date":"2021-01-14","close":1208.3477},{"date":"2021-01-15","close":1244.7194},{"date":"2021-01-18","close":1236.6368},{"date":"2021-01-19","close":1264.9259},{"date":"2021-01-20","close":1256.8433},{"date":"2021-01-21","close":1268.9672},{"date":"2021-01-22","close":1260.8845},{"date":"2021-01-25","close":1252.802},{"date":"2021-01-26","close":1236.6368},{"date":"2021-01-27","close":1236.6368},{"date":"2021-01-28","close":1212.389},{"date":"2021-01-29","close":1171.9761},{"date":"2021-02-01","close":1188.1411},{"date":"2021-02-02","close":1204.3063},{"date":"2021-02-03","close":1212.389},{"date":"2021-02-04","close":1208.3477},{"date":"2021-02-05","close":1208.3477},{"date":"2021-02-08","close":1200.2651},{"date":"2021-02-09","close":1188.1411},{"date":"2021-02-10","close":1188.1411},{"date":"2021-02-15","close":1196.2238},{"date":"2021-02-16","close":1208.3477},{"date":"2021-02-17","close":1216.4303},{"date":"2021-02-18","close":1220.4717},{"date":"2021-02-19","close":1200.2651},{"date":"2021-02-22","close":1188.1411},{"date":"2021-02-23","close":1184.0999},{"date":"2021-02-24","close":1151.7697},{"date":"2021-02-25","close":1176.0173},{"date":"2021-02-26","close":1151.7697},{"date":"2021-03-02","close":1167.9348},{"date":"2021-03-03","close":1176.0173},{"date":"2021-03-04","close":1163.8936},{"date":"2021-03-05","close":1171.9761},{"date":"2021-03-08","close":1163.8936},{"date":"2021-03-09","close":1163.8936},{"date":"2021-03-10","close":1151.7697},{"date":"2021-03-11","close":1167.9348},{"date":"2021-03-12","close":1171.9761},{"date":"2021-03-15","close":1212.389},{"date":"2021-03-16","close":1200.2651},{"date":"2021-03-17","close":1277.0497},{"date":"2021-03-18","close":1248.7606},{"date":"2021-03-19","close":1256.8433},{"date":"2021-03-22","close":1232.5956},{"date":"2021-03-23","close":1224.5128},{"date":"2021-03-24","close":1192.1826},{"date":"2021-03-25","close":1192.1826},{"date":"2021-03-26","close":1180.0586},{"date":"2021-03-29","close":1200.2651},{"date":"2021-03-30","close":1204.3063},{"date":"2021-03-31","close":1204.3063},{"date":"2021-04-01","close":1236.6368},{"date":"2021-04-02","close":1252.802},{"date":"2021-04-05","close":1264.9259},{"date":"2021-04-06","close":1264.9259},{"date":"2021-04-07","close":1277.0497},{"date":"2021-04-08","close":1260.8845},{"date":"2021-04-09","close":1268.9672},{"date":"2021-04-12","close":1281.0911},{"date":"2021-04-13","close":1273.0085},{"date":"2021-04-14","close":1273.0085},{"date":"2021-04-15","close":1268.9672},{"date":"2021-04-16","close":1268.9672},{"date":"2021-04-19","close":1264.9259},{"date":"2021-04-20","close":1273.0085},{"date":"2021-04-21","close":1252.802},{"date":"2021-04-22","close":1244.7194},{"date":"2021-04-23","close":1236.6368},{"date":"2021-04-26","close":1244.7194},{"date":"2021-04-27","close":1277.0497},{"date":"2021-04-28","close":1268.9672},{"date":"2021-04-29","close":1386.1648},{"date":"2021-04-30","close":1349.793},{"date":"2021-05-03","close":1374.0409},{"date":"2021-05-04","close":1382.1235},{"date":"2021-05-06","close":1402.33},{"date":"2021-05-07","close":1406.3713},{"date":"2021-05-10","close":1410.4125},{"date":"2021-05-11","close":1454.8668},{"date":"2021-05-12","close":1394.2474},{"date":"2021-05-13","close":1434.6604},{"date":"2021-05-14","close":1430.619},{"date":"2021-05-17","close":1434.6604},{"date":"2021-05-18","close":1479.1146},{"date":"2021-05-20","close":1479.1146},{"date":"2021-05-21","close":1644.8077},{"date":"2021-05-24","close":1491.2384},{"date":"2021-05-25","close":1458.9081},{"date":"2021-05-26","close":1551.8579},{"date":"2021-05-27","close":1547.8167},{"date":"2021-05-28","close":1531.6515},{"date":"2021-05-31","close":1624.6013},{"date":"2021-06-01","close":1632.6838},{"date":"2021-06-02","close":1632.6838},{"date":"2021-06-03","close":1640.7664},{"date":"2021-06-04","close":1624.6013},{"date":"2021-06-07","close":1616.5187},{"date":"2021-06-08","close":1596.3123},{"date":"2021-06-09","close":1616.5187},{"date":"2021-06-10","close":1604.3948},{"date":"2021-06-11","close":1604.3948},{"date":"2021-06-14","close":1608.4362},{"date":"2021-06-15","close":1616.5187},{"date":"2021-06-16","close":1632.6838},{"date":"2021-06-17","close":1713.5098},{"date":"2021-06-18","close":1733.7163},{"date":"2021-06-21","close":1721.5924},{"date":"2021-06-22","close":1656.9316},{"date":"2021-06-23","close":1551.8579},{"date":"2021-06-24","close":1551.8579},{"date":"2021-06-25","close":1563.9818},{"date":"2021-06-28","close":1543.7753},{"date":"2021-06-29","close":1547.8167},{"date":"2021-06-30","close":1568.0232},{"date":"2021-07-01","close":1547.8167},{"date":"2021-07-02","close":1576.1058},{"date":"2021-07-05","close":1547.8167},{"date":"2021-07-06","close":1551.8579},{"date":"2021-07-07","close":1551.8579},{"date":"2021-07-08","close":1495.2798},{"date":"2021-07-09","close":1450.8257},{"date":"2021-07-12","close":1454.8668},{"date":"2021-07-13","close":1475.0734},{"date":"2021-07-14","close":1446.7843},{"date":"2021-07-15","close":1462.9495},{"date":"2021-07-16","close":1454.8668},{"date":"2021-07-19","close":1422.5364},{"date":"2021-07-20","close":1418.4951},{"date":"2021-07-21","close":1390.2061},{"date":"2021-07-22","close":1422.5364},{"date":"2021-07-23","close":1434.6604},{"date":"2021-07-26","close":1414.454},{"date":"2021-07-27","close":1568.0232},{"date":"2021-07-28","close":1818.5834},{"date":"2021-07-29","close":1842.8314},{"date":"2021-07-30","close":1846.8727},{"date":"2021-08-02","close":1685.2206},{"date":"2021-08-03","close":1693.3032},{"date":"2021-08-04","close":1891.327},{"date":"2021-08-05","close":1802.4182},{"date":"2021-08-06","close":2137.8457},{"date":"2021-08-09","close":2048.9375},{"date":"2021-08-10","close":1968.1116},{"date":"2021-08-11","close":1871.1205},{"date":"2021-08-12","close":1794.3357},{"date":"2021-08-13","close":1838.7899},{"date":"2021-08-17","close":1741.799},{"date":"2021-08-18","close":1834.7487},{"date":"2021-08-19","close":1895.3684},{"date":"2021-08-20","close":1895.3684},{"date":"2021-08-23","close":1968.1116},{"date":"2021-08-24","close":1939.8224},{"date":"2021-08-25","close":2020.6483},{"date":"2021-08-26","close":1988.3179},{"date":"2021-08-27","close":1980.2354},{"date":"2021-08-30","close":1863.0377},{"date":"2021-08-31","close":1911.5333},{"date":"2021-09-01","close":1988.3179},{"date":"2021-09-02","close":1996.4004},{"date":"2021-09-03","close":1976.194},{"date":"2021-09-06","close":1976.194},{"date":"2021-09-07","close":1947.9049},{"date":"2021-09-08","close":1887.2856},{"date":"2021-09-09","close":1854.9551},{"date":"2021-09-10","close":1939.8224},{"date":"2021-09-13","close":1964.0703},{"date":"2021-09-14","close":1972.1528},{"date":"2021-09-15","close":1911.5333},{"date":"2021-09-16","close":1838.7899},{"date":"2021-09-17","close":1863.0377},{"date":"2021-09-23","close":1782.2118},{"date":"2021-09-24","close":2315.6631},{"date":"2021-09-27","close":2691.5037},{"date":"2021-09-28","close":2707.6689},{"date":"2021-09-29","close":2594.5125},{"date":"2021-09-30","close":2558.1409},{"date":"2021-10-01","close":2828.908},{"date":"2021-10-05","close":2428.8193},{"date":"2021-10-06","close":2303.5393},{"date":"2021-10-07","close":2347.9934},{"date":"2021-10-08","close":2210.5894},{"date":"2021-10-12","close":2222.7131},{"date":"2021-10-13","close":2521.769},{"date":"2021-10-14","close":2574.3062},{"date":"2021-10-15","close":2905.6924},{"date":"2021-10-18","close":2816.7839},{"date":"2021-10-19","close":2877.4033},{"date":"2021-10-20","close":3176.4595},{"date":"2021-10-21","close":3059.2615},{"date":"2021-10-22","close":3148.1702},{"date":"2021-10-25","close":2845.0728},{"date":"2021-10-26","close":2832.949},{"date":"2021-10-27","close":2731.9167},{"date":"2021-10-28","close":2832.949},{"date":"2021-10-29","close":2772.3296},{"date":"2021-11-01","close":2509.645},{"date":"2021-11-02","close":2497.5212},{"date":"2021-11-03","close":2416.6953},{"date":"2021-11-04","close":2360.1172},{"date":"2021-11-05","close":2331.8284},{"date":"2021-11-08","close":2368.1997},{"date":"2021-11-09","close":2295.4565},{"date":"2021-11-10","close":2428.8193},{"date":"2021-11-11","close":2412.6541},{"date":"2021-11-12","close":2465.1912},{"date":"2021-11-15","close":2521.769},{"date":"2021-11-16","close":2723.834},{"date":"2021-11-17","close":2509.645},{"date":"2021-11-18","close":2416.6953},{"date":"2021-11-19","close":2408.6125},{"date":"2021-11-22","close":2145.9287},{"date":"2021-11-23","close":2149.9697},{"date":"2021-11-24","close":2222.7131},{"date":"2021-11-25","close":2263.1265},{"date":"2021-11-26","close":2158.0527},{"date":"2021-11-29","close":2077.2263},{"date":"2021-11-30","close":1931.7399},{"date":"2021-12-01","close":2065.1025},{"date":"2021-12-02","close":2105.5156},{"date":"2021-12-03","close":2214.6306},{"date":"2021-12-06","close":2234.8369},{"date":"2021-12-07","close":2105.5156},{"date":"2021-12-08","close":2057.02},{"date":"2021-12-09","close":2149.9697},{"date":"2021-12-10","close":2182.3005},{"date":"2021-12-13","close":2158.0527},{"date":"2021-12-14","close":2141.8872},{"date":"2021-12-15","close":2125.7217},{"date":"2021-12-16","close":2113.5981},{"date":"2021-12-17","close":2093.3916},{"date":"2021-12-20","close":2012.5659},{"date":"2021-12-21","close":2044.8964},{"date":"2021-12-22","close":2073.1853},{"date":"2021-12-23","close":2077.2263},{"date":"2021-12-24","close":2105.5156},{"date":"2021-12-27","close":2133.8047},{"date":"2021-12-28","close":2166.135},{"date":"2021-12-29","close":2363.8052},{"date":"2021-12-30","close":2404.9863},{"date":"2022-01-03","close":2770.0},{"date":"2022-01-04","close":2264.97},{"date":"2022-01-05","close":2223.7891},{"date":"2022-01-06","close":2100.2451},{"date":"2022-01-07","close":2083.7727},{"date":"2022-01-10","close":2009.6462},{"date":"2022-01-11","close":1943.7562},{"date":"2022-01-12","close":1976.7012},{"date":"2022-01-13","close":1960.2286},{"date":"2022-01-14","close":1947.8743},{"date":"2022-01-17","close":1951.9924},{"date":"2022-01-18","close":1820.2124},{"date":"2022-01-19","close":1758.4406},{"date":"2022-01-20","close":1791.3854},{"date":"2022-01-21","close":1791.3854},{"date":"2022-01-24","close":1704.9048},{"date":"2022-01-25","close":1630.7786},{"date":"2022-01-26","close":1630.7786},{"date":"2022-01-27","close":1614.306},{"date":"2022-01-28","close":1676.0779},{"date":"2022-02-03","close":1737.8499},{"date":"2022-02-04","close":1762.5586},{"date":"2022-02-07","close":1758.4406},{"date":"2022-02-08","close":1758.4406},{"date":"2022-02-09","close":1758.4406},{"date":"2022-02-10","close":1758.4406},{"date":"2022-02-11","close":1754.3223},{"date":"2022-02-14","close":1663.7235},{"date":"2022-02-15","close":1634.8966},{"date":"2022-02-16","close":1766.6768},{"date":"2022-02-17","close":1704.9048},{"date":"2022-02-18","close":1709.0229},{"date":"2022-02-21","close":1709.0229},{"date":"2022-02-22","close":1709.0229},{"date":"2022-02-23","close":1709.0229},{"date":"2022-02-24","close":1659.6055},{"date":"2022-02-25","close":1713.141},{"date":"2022-02-28","close":1713.141},{"date":"2022-03-02","close":1770.7949},{"date":"2022-03-03","close":1795.5037},{"date":"2022-03-04","close":1795.5037},{"date":"2022-03-07","close":1754.3223},{"date":"2022-03-08","close":1750.2042},{"date":"2022-03-10","close":1750.2042},{"date":"2022-03-11","close":1750.2042},{"date":"2022-03-14","close":1507.2347},{"date":"2022-03-15","close":1507.2347},{"date":"2022-03-16","close":1507.2347},{"date":"2022-03-17","close":1507.2347},{"date":"2022-03-18","close":1618.4242},{"date":"2022-03-21","close":1618.4242},{"date":"2022-03-22","close":1721.3773},{"date":"2022-03-23","close":1733.7317},{"date":"2022-03-24","close":1741.9679},{"date":"2022-03-25","close":1733.7317},{"date":"2022-03-28","close":1692.5504},{"date":"2022-03-29","close":1725.4954},{"date":"2022-03-30","close":1700.7867},{"date":"2022-03-31","close":1713.141},{"date":"2022-04-01","close":1717.259},{"date":"2022-04-04","close":1762.5586},{"date":"2022-04-05","close":1746.0861},{"date":"2022-04-06","close":1704.9048},{"date":"2022-04-07","close":1659.6055},{"date":"2022-04-08","close":1655.4873},{"date":"2022-04-11","close":1626.6604},{"date":"2022-04-12","close":1622.5424},{"date":"2022-04-13","close":1630.7786},{"date":"2022-04-14","close":1630.7786},{"date":"2022-04-15","close":1630.7786},{"date":"2022-04-18","close":1643.1329},{"date":"2022-04-19","close":1659.6055},{"date":"2022-04-20","close":1671.9597},{"date":"2022-04-21","close":1676.0779},{"date":"2022-04-22","close":1659.6055},{"date":"2022-04-25","close":1573.1246},{"date":"2022-04-26","close":1581.361},{"date":"2022-04-27","close":1548.416},{"date":"2022-04-28","close":1536.0615},{"date":"2022-04-29","close":1585.4791},{"date":"2022-05-02","close":1585.4791},{"date":"2022-05-03","close":1610.1879},{"date":"2022-05-04","close":1610.1879},{"date":"2022-05-06","close":1585.4791},{"date":"2022-05-09","close":1815.0},{"date":"2022-05-10","close":1478.408},{"date":"2022-05-11","close":1494.8802},{"date":"2022-05-12","close":1457.8171},{"date":"2022-05-13","close":1618.4242},{"date":"2022-05-16","close":1671.9597},{"date":"2022-05-17","close":1704.9048},{"date":"2022-05-18","close":1655.4873},{"date":"2022-05-19","close":1597.8335},{"date":"2022-05-20","close":1597.8335},{"date":"2022-05-23","close":1560.7704},{"date":"2022-05-24","close":1548.416},{"date":"2022-05-25","close":1560.7704},{"date":"2022-05-26","close":1540.1797},{"date":"2022-05-27","close":1569.0066},{"date":"2022-05-30","close":1581.361},{"date":"2022-05-31","close":1573.1246},{"date":"2022-06-02","close":1573.1246},{"date":"2022-06-03","close":1606.0698},{"date":"2022-06-07","close":1536.0615},{"date":"2022-06-08","close":1527.8252},{"date":"2022-06-09","close":1552.5341},{"date":"2022-06-10","close":1556.6522},{"date":"2022-06-13","close":1466.0535},{"date":"2022-06-14","close":1437.2264},{"date":"2022-06-15","close":1363.1001},{"date":"2022-06-16","close":1371.3365},{"date":"2022-06-17","close":1363.1001},{"date":"2022-06-20","close":1309.5645},{"date":"2022-06-21","close":1358.9821},{"date":"2022-06-22","close":1330.1553},{"date":"2022-06-23","close":1210.7294},{"date":"2022-06-24","close":1268.3833},{"date":"2022-06-27","close":1334.2734},{"date":"2022-06-28","close":1350.7458},{"date":"2022-06-29","close":1363.1001},{"date":"2022-06-30","close":1342.5096},{"date":"2022-07-01","close":1297.2102},{"date":"2022-07-04","close":1297.2102},{"date":"2022-07-05","close":1346.6277},{"date":"2022-07-06","close":1326.0371},{"date":"2022-07-07","close":1358.9821},{"date":"2022-07-08","close":1363.1001},{"date":"2022-07-11","close":1346.6277},{"date":"2022-07-12","close":1305.4464},{"date":"2022-07-13","close":1313.6827},{"date":"2022-07-14","close":1317.8008},{"date":"2022-07-15","close":1317.8008},{"date":"2022-07-18","close":1346.6277},{"date":"2022-07-19","close":1358.9821},{"date":"2022-07-20","close":1379.5728},{"date":"2022-07-21","close":1371.3365},{"date":"2022-07-22","close":1371.3365},{"date":"2022-07-25","close":1408.3997},{"date":"2022-07-26","close":1408.3997},{"date":"2022-07-27","close":1412.5177},{"date":"2022-07-28","close":1424.8721},{"date":"2022-07-29","close":1408.3997},{"date":"2022-08-01","close":1416.6359},{"date":"2022-08-02","close":1391.9271},{"date":"2022-08-03","close":1424.8721},{"date":"2022-08-04","close":1428.9902},{"date":"2022-08-05","close":1457.8171},{"date":"2022-08-08","close":1457.8171},{"date":"2022-08-09","close":1482.5259},{"date":"2022-08-10","close":1470.1716},{"date":"2022-08-11","close":1461.9353},{"date":"2022-08-12","close":1482.5259},{"date":"2022-08-16","close":1498.9983},{"date":"2022-08-17","close":1490.7622},{"date":"2022-08-18","close":1474.2897},{"date":"2022-08-19","close":1466.0535},{"date":"2022-08-22","close":1416.6359},{"date":"2022-08-23","close":1391.9271},{"date":"2022-08-24","close":1391.9271},{"date":"2022-08-25","close":1424.8721},{"date":"2022-08-26","close":1424.8721},{"date":"2022-08-29","close":1371.3365},{"date":"2022-08-30","close":1379.5728},{"date":"2022-08-31","close":1383.6908},{"date":"2022-09-01","close":1342.5096},{"date":"2022-09-02","close":1338.3915},{"date":"2022-09-05","close":1313.6827},{"date":"2022-09-06","close":1363.1001},{"date":"2022-09-07","close":1338.3915},{"date":"2022-09-08","close":1383.6908},{"date":"2022-09-13","close":1387.809},{"date":"2022-09-14","close":1346.6277},{"date":"2022-09-15","close":1346.6277},{"date":"2022-09-16","close":1342.5096},{"date":"2022-09-19","close":1326.0371},{"date":"2022-09-20","close":1334.2734},{"date":"2022-09-21","close":1334.2734},{"date":"2022-09-22","close":1342.5096},{"date":"2022-09-23","close":1309.5645},{"date":"2022-09-26","close":1206.6113},{"date":"2022-09-27","close":1210.7294},{"date":"2022-09-28","close":1202.4932},{"date":"2022-09-29","close":1223.0839},{"date":"2022-09-30","close":1214.8477},{"date":"2022-10-04","close":1239.5564},{"date":"2022-10-05","close":1231.3201},{"date":"2022-10-06","close":1256.0289},{"date":"2022-10-07","close":1256.0289},{"date":"2022-10-11","close":1206.6113},{"date":"2022-10-12","close":1223.0839},{"date":"2022-10-13","close":1194.257},{"date":"2022-10-14","close":1231.3201},{"date":"2022-10-17","close":1239.5564},{"date":"2022-10-18","close":1276.6195},{"date":"2022-10-19","close":1268.3833},{"date":"2022-10-20","close":1251.9109},{"date":"2022-10-21","close":1256.0289},{"date":"2022-10-24","close":1268.3833},{"date":"2022-10-25","close":1268.3833},{"date":"2022-10-26","close":1268.3833},{"date":"2022-10-27","close":1272.5013},{"date":"2022-10-28","close":1268.3833},{"date":"2022-10-31","close":1268.3833},{"date":"2022-11-01","close":1276.6195},{"date":"2022-11-02","close":1264.2651},{"date":"2022-11-03","close":1247.7926},{"date":"2022-11-04","close":1251.9109},{"date":"2022-11-07","close":1301.3282},{"date":"2022-11-08","close":1367.2184},{"date":"2022-11-09","close":1379.5728},{"date":"2022-11-10","close":1338.3915},{"date":"2022-11-11","close":1354.8639},{"date":"2022-11-14","close":1358.9821},{"date":"2022-11-15","close":1375.4545},{"date":"2022-11-16","close":1371.3365},{"date":"2022-11-17","close":1354.8639},{"date":"2022-11-18","close":1350.7458},{"date":"2022-11-21","close":1338.3915},{"date":"2022-11-22","close":1321.9189},{"date":"2022-11-23","close":1342.5096},{"date":"2022-11-24","close":1346.6277},{"date":"2022-11-25","close":1346.6277},{"date":"2022-11-28","close":1317.8008},{"date":"2022-11-29","close":1342.5096},{"date":"2022-11-30","close":1358.9821},{"date":"2022-12-01","close":1379.5728},{"date":"2022-12-02","close":1387.809},{"date":"2022-12-05","close":1400.1633},{"date":"2022-12-06","close":1387.809},{"date":"2022-12-07","close":1375.4545},{"date":"2022-12-08","close":1371.3365},{"date":"2022-12-09","close":1367.2184},{"date":"2022-12-12","close":1358.9821},{"date":"2022-12-13","close":1354.8639},{"date":"2022-12-14","close":1367.2184},{"date":"2022-12-15","close":1367.2184},{"date":"2022-12-16","close":1358.9821},{"date":"2022-12-19","close":1367.2184},{"date":"2022-12-20","close":1342.5096},{"date":"2022-12-21","close":1321.9189},{"date":"2022-12-22","close":1342.5096},{"date":"2022-12-23","close":1309.5645},{"date":"2022-12-26","close":1301.3282},{"date":"2022-12-27","close":1334.2734},{"date":"2022-12-28","close":1422.0546},{"date":"2022-12-29","close":1356.2186},{"date":"2023-01-02","close":1290.3827},{"date":"2023-01-03","close":1272.8265},{"date":"2023-01-04","close":1294.7719},{"date":"2023-01-05","close":1294.7719},{"date":"2023-01-06","close":1312.328},{"date":"2023-01-09","close":1338.6625},{"date":"2023-01-10","close":1329.8843},{"date":"2023-01-11","close":1356.2186},{"date":"2023-01-12","close":1356.2186},{"date":"2023-01-13","close":1364.9967},{"date":"2023-01-16","close":1378.1639},{"date":"2023-01-17","close":1386.942},{"date":"2023-01-18","close":1369.3857},{"date":"2023-01-19","close":1369.3857},{"date":"2023-01-20","close":1386.942},{"date":"2023-01-25","close":1381.6752},{"date":"2023-01-26","close":1410.6429},{"date":"2023-01-27","close":1401.8649},{"date":"2023-01-30","close":1405.3761},{"date":"2023-01-31","close":1394.8423},{"date":"2023-02-01","close":1399.2314},{"date":"2023-02-02","close":1399.2314},{"date":"2023-02-03","close":1417.6655},{"date":"2023-02-06","close":1415.0321},{"date":"2023-02-07","close":1415.9099},{"date":"2023-02-08","close":1415.9099},{"date":"2023-02-09","close":1405.3761},{"date":"2023-02-10","close":1367.6301},{"date":"2023-02-13","close":1435.2217},{"date":"2023-02-14","close":1447.511},{"date":"2023-02-15","close":1412.3986},{"date":"2023-02-16","close":1434.3439},{"date":"2023-02-17","close":1418.5433},{"date":"2023-02-20","close":1390.4532},{"date":"2023-02-21","close":1394.8423},{"date":"2023-02-22","close":1380.7974},{"date":"2023-02-23","close":1393.0867},{"date":"2023-02-24","close":1368.5079},{"date":"2023-02-27","close":1336.0291},{"date":"2023-02-28","close":1336.9069},{"date":"2023-03-02","close":1339.5403},{"date":"2023-03-03","close":1336.0291},{"date":"2023-03-06","close":1334.2734},{"date":"2023-03-07","close":1327.2509},{"date":"2023-03-08","close":1322.8618},{"date":"2023-03-09","close":1322.8618},{"date":"2023-03-10","close":1291.2606},{"date":"2023-03-13","close":1302.6721},{"date":"2023-03-14","close":1264.0486},{"date":"2023-03-15","close":1268.4375},{"date":"2023-03-16","close":1256.1482},{"date":"2023-03-17","close":1289.5049},{"date":"2023-03-20","close":1287.7493},{"date":"2023-03-21","close":1299.1609},{"date":"2023-03-22","close":1282.4824},{"date":"2023-03-23","close":1269.3153},{"date":"2023-03-24","close":1277.2156},{"date":"2023-03-27","close":1263.1707},{"date":"2023-03-28","close":1271.9487},{"date":"2023-03-29","close":1271.9487},{"date":"2023-03-30","close":1285.1158},{"date":"2023-03-31","close":1281.6046},{"date":"2023-04-03","close":1292.1384},{"date":"2023-04-04","close":1313.2058},{"date":"2023-04-05","close":1309.6946},{"date":"2023-04-06","close":1287.7493},{"date":"2023-04-07","close":1293.0162},{"date":"2023-04-10","close":1271.0709},{"date":"2023-04-11","close":1285.9937},{"date":"2023-04-12","close":1293.0162},{"date":"2023-04-13","close":1298.2831},{"date":"2023-04-14","close":1306.1835},{"date":"2023-04-17","close":1307.939},{"date":"2023-04-18","close":1310.5724},{"date":"2023-04-19","close":1321.984},{"date":"2023-04-20","close":1307.939},{"date":"2023-04-21","close":1292.1384},{"date":"2023-04-24","close":1277.2156},{"date":"2023-04-25","close":1264.0486},{"date":"2023-04-26","close":1270.1931},{"date":"2023-04-27","close":1257.9038},{"date":"2023-04-28","close":1252.637},{"date":"2023-05-02","close":1277.2156},{"date":"2023-05-03","close":1305.3057},{"date":"2023-05-04","close":1303.5499},{"date":"2023-05-08","close":1318.4728},{"date":"2023-05-09","close":1304.4279},{"date":"2023-05-10","close":1303.5499},{"date":"2023-05-11","close":1304.4279},{"date":"2023-05-12","close":1292.1384},{"date":"2023-05-15","close":1271.0709},{"date":"2023-05-16","close":1262.2928},{"date":"2023-05-17","close":1284.238},{"date":"2023-05-18","close":1278.9713},{"date":"2023-05-19","close":1293.0162},{"date":"2023-05-22","close":1291.2606},{"date":"2023-05-23","close":1305.3057},{"date":"2023-05-24","close":1311.4502},{"date":"2023-05-25","close":1299.1609},{"date":"2023-05-26","close":1280.7269},{"date":"2023-05-30","close":1277.2156},{"date":"2023-05-31","close":1273.7043},{"date":"2023-06-01","close":1271.0709},{"date":"2023-06-02","close":1272.8265},{"date":"2023-06-05","close":1277.2156},{"date":"2023-06-07","close":1272.8265},{"date":"2023-06-08","close":1279.8491},{"date":"2023-06-09","close":1287.7493},{"date":"2023-06-12","close":1285.9937},{"date":"2023-06-13","close":1287.7493},{"date":"2023-06-14","close":1287.7493},{"date":"2023-06-15","close":1269.3153},{"date":"2023-06-16","close":1265.8042},{"date":"2023-06-19","close":1279.8491},{"date":"2023-06-20","close":1291.2606},{"date":"2023-06-21","close":1284.238},{"date":"2023-06-22","close":1303.5499},{"date":"2023-06-23","close":1279.8491},{"date":"2023-06-26","close":1283.3602},{"date":"2023-06-27","close":1305.3057},{"date":"2023-06-28","close":1307.0612},{"date":"2023-06-29","close":1278.9713},{"date":"2023-06-30","close":1305.3057},{"date":"2023-07-03","close":1297.4053},{"date":"2023-07-04","close":1286.8715},{"date":"2023-07-05","close":1280.7269},{"date":"2023-07-06","close":1255.2704},{"date":"2023-07-07","close":1252.637},{"date":"2023-07-10","close":1252.637},{"date":"2023-07-11","close":1250.0034},{"date":"2023-07-12","close":1255.2704},{"date":"2023-07-13","close":1267.5597},{"date":"2023-07-14","close":1264.0486},{"date":"2023-07-17","close":1248.2478},{"date":"2023-07-18","close":1185.9233},{"date":"2023-07-19","close":1142.0326},{"date":"2023-07-20","close":1177.1451},{"date":"2023-07-21","close":1156.9554},{"date":"2023-07-24","close":1112.187},{"date":"2023-07-25","close":1090.2418},{"date":"2023-07-26","close":1063.0297},{"date":"2023-07-27","close":1098.1421},{"date":"2023-07-28","close":1121.843},{"date":"2023-07-31","close":1142.9105},{"date":"2023-08-01","close":1165.7335},{"date":"2023-08-02","close":1166.6113},{"date":"2023-08-03","close":1171.8783},{"date":"2023-08-04","close":1189.4344},{"date":"2023-08-07","close":1177.1451},{"date":"2023-08-08","close":1167.4891},{"date":"2023-08-09","close":1178.9008},{"date":"2023-08-10","close":1202.6017},{"date":"2023-08-11","close":1218.4022},{"date":"2023-08-14","close":1214.891},{"date":"2023-08-16","close":1195.5791},{"date":"2023-08-17","close":1171.8783},{"date":"2023-08-18","close":1199.9683},{"date":"2023-08-21","close":1177.1451},{"date":"2023-08-22","close":1151.6885},{"date":"2023-08-23","close":1132.3767},{"date":"2023-08-24","close":1137.6436},{"date":"2023-08-25","close":1131.4989},{"date":"2023-08-28","close":1156.0776},{"date":"2023-08-29","close":1154.3219},{"date":"2023-08-30","close":1151.6885},{"date":"2023-08-31","close":1138.5214},{"date":"2023-09-01","close":1134.1323},{"date":"2023-09-04","close":1141.1548},{"date":"2023-09-05","close":1140.277},{"date":"2023-09-06","close":1135.8879},{"date":"2023-09-07","close":1134.1323},{"date":"2023-09-08","close":1133.2545},{"date":"2023-09-11","close":1128.8655},{"date":"2023-09-12","close":1140.277},{"date":"2023-09-13","close":1119.2096},{"date":"2023-09-14","close":1127.9875},{"date":"2023-09-15","close":1133.2545},{"date":"2023-09-18","close":1125.3542},{"date":"2023-09-19","close":1126.2321},{"date":"2023-09-20","close":1111.3093},{"date":"2023-09-21","close":1110.4315},{"date":"2023-09-22","close":1097.2643},{"date":"2023-09-25","close":1086.7305},{"date":"2023-09-26","close":1086.7305},{"date":"2023-09-27","close":1088.4862},{"date":"2023-10-04","close":1057.7627},{"date":"2023-10-05","close":1074.441},{"date":"2023-10-06","close":1122.7208},{"date":"2023-10-10","close":1123.5986},{"date":"2023-10-11","close":1144.6661},{"date":"2023-10-12","close":1167.4891},{"date":"2023-10-13","close":1168.3669},{"date":"2023-10-16","close":1156.0776},{"date":"2023-10-17","close":1185.0455},{"date":"2023-10-18","close":1187.679},{"date":"2023-10-19","close":1178.9008},{"date":"2023-10-20","close":1182.412},{"date":"2023-10-23","close":1182.412},{"date":"2023-10-24","close":1181.5342},{"date":"2023-10-25","close":1211.3798},{"date":"2023-10-26","close":1185.0455},{"date":"2023-10-27","close":1193.8235},{"date":"2023-10-30","close":1191.1901},{"date":"2023-10-31","close":1193.8235},{"date":"2023-11-01","close":1213.1354},{"date":"2023-11-02","close":1208.7462},{"date":"2023-11-03","close":1218.4022},{"date":"2023-11-06","close":1233.325},{"date":"2023-11-07","close":1236.8363},{"date":"2023-11-08","close":1242.981},{"date":"2023-11-09","close":1221.0356},{"date":"2023-11-10","close":1187.679},{"date":"2023-11-13","close":1175.3895},{"date":"2023-11-14","close":1172.7561},{"date":"2023-11-15","close":1192.9457},{"date":"2023-11-16","close":1189.4344},{"date":"2023-11-17","close":1145.5439},{"date":"2023-11-20","close":1156.9554},{"date":"2023-11-21","close":1149.0552},{"date":"2023-11-22","close":1171.8783},{"date":"2023-11-23","close":1161.3445},{"date":"2023-11-24","close":1158.7111},{"date":"2023-11-27","close":1158.7111},{"date":"2023-11-28","close":1146.4218},{"date":"2023-11-29","close":1143.7883},{"date":"2023-11-30","close":1145.5439},{"date":"2023-12-01","close":1156.0776},{"date":"2023-12-04","close":1154.3219},{"date":"2023-12-05","close":1154.3219},{"date":"2023-12-06","close":1148.1774},{"date":"2023-12-07","close":1141.1548},{"date":"2023-12-08","close":1146.4218},{"date":"2023-12-11","close":1162.2223},{"date":"2023-12-12","close":1149.933},{"date":"2023-12-13","close":1153.4441},{"date":"2023-12-14","close":1167.4891},{"date":"2023-12-15","close":1166.6113},{"date":"2023-12-18","close":1163.9779},{"date":"2023-12-19","close":1205.235},{"date":"2023-12-20","close":1205.235},{"date":"2023-12-21","close":1193.8235},{"date":"2023-12-22","close":1199.9683},{"date":"2023-12-26","close":1213.1354},{"date":"2023-12-27","close":1248.272},{"date":"2023-12-28","close":1317.6205},{"date":"2024-01-02","close":1292.6549},{"date":"2024-01-03","close":1299.1274},{"date":"2024-01-04","close":1297.2782},{"date":"2024-01-05","close":1276.0114},{"date":"2024-01-08","close":1276.0114},{"date":"2024-01-09","close":1239.0255},{"date":"2024-01-10","close":1237.1761},{"date":"2024-01-11","close":1229.7791},{"date":"2024-01-12","close":1227.0051},{"date":"2024-01-15","close":1218.6833},{"date":"2024-01-16","close":1211.2861},{"date":"2024-01-17","close":1186.3207},{"date":"2024-01-18","close":1189.0946},{"date":"2024-01-19","close":1184.4714},{"date":"2024-01-22","close":1185.396},{"date":"2024-01-23","close":1198.3411},{"date":"2024-01-24","close":1202.0397},{"date":"2024-01-25","close":1185.396},{"date":"2024-01-26","close":1188.17},{"date":"2024-01-29","close":1209.4368},{"date":"2024-01-30","close":1210.3615},{"date":"2024-01-31","close":1204.8136},{"date":"2024-02-01","close":1235.3269},{"date":"2024-02-02","close":1234.4022},{"date":"2024-02-05","close":1257.5183},{"date":"2024-02-06","close":1256.5938},{"date":"2024-02-07","close":1248.272},{"date":"2024-02-08","close":1225.1558},{"date":"2024-02-13","close":1239.0255},{"date":"2024-02-14","close":1238.1008},{"date":"2024-02-15","close":1230.7037},{"date":"2024-02-16","close":1237.1761},{"date":"2024-02-19","close":1232.553},{"date":"2024-02-20","close":1219.6079},{"date":"2024-02-21","close":1215.9093},{"date":"2024-02-22","close":1207.5875},{"date":"2024-02-23","close":1209.4368},{"date":"2024-02-26","close":1196.4918},{"date":"2024-02-27","close":1184.4714},{"date":"2024-02-28","close":1183.5468},{"date":"2024-02-29","close":1183.5468},{"date":"2024-03-04","close":1190.0193},{"date":"2024-03-05","close":1243.6487},{"date":"2024-03-06","close":1252.8953},{"date":"2024-03-07","close":1227.9297},{"date":"2024-03-08","close":1220.5326},{"date":"2024-03-11","close":1202.9642},{"date":"2024-03-12","close":1194.6426},{"date":"2024-03-13","close":1186.3207},{"date":"2024-03-14","close":1194.6426},{"date":"2024-03-15","close":1194.6426},{"date":"2024-03-18","close":1196.4918},{"date":"2024-03-19","close":1197.4164},{"date":"2024-03-20","close":1198.3411},{"date":"2024-03-21","close":1198.3411},{"date":"2024-03-22","close":1217.7587},{"date":"2024-03-25","close":1210.3615},{"date":"2024-03-26","close":1208.5122},{"date":"2024-03-27","close":1202.0397},{"date":"2024-03-28","close":1202.0397},{"date":"2024-03-29","close":1210.3615},{"date":"2024-04-01","close":1214.9846},{"date":"2024-04-02","close":1198.3411},{"date":"2024-04-03","close":1197.4164},{"date":"2024-04-04","close":1191.8685},{"date":"2024-04-05","close":1185.396},{"date":"2024-04-08","close":1184.4714},{"date":"2024-04-09","close":1196.4918},{"date":"2024-04-11","close":1185.396},{"date":"2024-04-12","close":1186.3207},{"date":"2024-04-15","close":1190.9438},{"date":"2024-04-16","close":1168.7523},{"date":"2024-04-17","close":1169.6771},{"date":"2024-04-18","close":1187.2454},{"date":"2024-04-19","close":1185.396},{"date":"2024-04-22","close":1183.5468},{"date":"2024-04-23","close":1180.7727},{"date":"2024-04-24","close":1185.396},{"date":"2024-04-25","close":1183.5468},{"date":"2024-04-26","close":1192.7931},{"date":"2024-04-29","close":1206.663},{"date":"2024-04-30","close":1200.1904},{"date":"2024-05-02","close":1196.4918},{"date":"2024-05-03","close":1195.5671},{"date":"2024-05-07","close":1192.7931},{"date":"2024-05-08","close":1188.17},{"date":"2024-05-09","close":1179.8481},{"date":"2024-05-10","close":1202.0397},{"date":"2024-05-13","close":1191.8685},{"date":"2024-05-14","close":1189.0946},{"date":"2024-05-16","close":1192.7931},{"date":"2024-05-17","close":1188.17},{"date":"2024-05-20","close":1187.2454},{"date":"2024-05-21","close":1186.3207},{"date":"2024-05-22","close":1183.5468},{"date":"2024-05-23","close":1178.9235},{"date":"2024-05-24","close":1179.8481},{"date":"2024-05-27","close":1177.0742},{"date":"2024-05-28","close":1183.5468},{"date":"2024-05-29","close":1165.0538},{"date":"2024-05-30","close":1162.2799},{"date":"2024-05-31","close":1171.5264},{"date":"2024-06-03","close":1178.9235},{"date":"2024-06-04","close":1181.6975},{"date":"2024-06-05","close":1181.6975},{"date":"2024-06-07","close":1175.2249},{"date":"2024-06-10","close":1172.4509},{"date":"2024-06-11","close":1174.3003},{"date":"2024-06-12","close":1177.0742},{"date":"2024-06-13","close":1173.3756},{"date":"2024-06-14","close":1176.1497},{"date":"2024-06-17","close":1182.6221},{"date":"2024-06-18","close":1190.9438},{"date":"2024-06-19","close":1180.7727},{"date":"2024-06-20","close":1184.4714},{"date":"2024-06-21","close":1188.17},{"date":"2024-06-24","close":1190.0193},{"date":"2024-06-25","close":1189.0946},{"date":"2024-06-26","close":1193.7179},{"date":"2024-06-27","close":1193.7179},{"date":"2024-06-28","close":1204.8136},{"date":"2024-07-01","close":1220.5326},{"date":"2024-07-02","close":1230.7037},{"date":"2024-07-03","close":1231.6283},{"date":"2024-07-04","close":1202.9642},{"date":"2024-07-05","close":1201.115},{"date":"2024-07-08","close":1205.7383},{"date":"2024-07-09","close":1211.2861},{"date":"2024-07-10","close":1225.1558},{"date":"2024-07-11","close":1232.553},{"date":"2024-07-12","close":1238.1008},{"date":"2024-07-15","close":1252.8953},{"date":"2024-07-16","close":1262.1416},{"date":"2024-07-17","close":1271.3882},{"date":"2024-07-18","close":1259.3678},{"date":"2024-07-19","close":1299.1274},{"date":"2024-07-22","close":1291.7303},{"date":"2024-07-23","close":1260.2924},{"date":"2024-07-24","close":1243.6487},{"date":"2024-07-25","close":1224.2312},{"date":"2024-07-26","close":1285.2578},{"date":"2024-07-29","close":1233.4775},{"date":"2024-07-30","close":1228.8545},{"date":"2024-07-31","close":1225.1558},{"date":"2024-08-01","close":1237.1761},{"date":"2024-08-02","close":1208.5122},{"date":"2024-08-05","close":1099.4041},{"date":"2024-08-06","close":1124.3694},{"date":"2024-08-07","close":1154.8827},{"date":"2024-08-08","close":1171.5264},{"date":"2024-08-09","close":1171.5264},{"date":"2024-08-12","close":1175.2249},{"date":"2024-08-13","close":1164.1293},{"date":"2024-08-14","close":1165.9785},{"date":"2024-08-16","close":1169.6771},{"date":"2024-08-19","close":1147.4856},{"date":"2024-08-20","close":1155.8074},{"date":"2024-08-21","close":1182.6221},{"date":"2024-08-22","close":1174.3003},{"date":"2024-08-23","close":1170.6017},{"date":"2024-08-26","close":1153.0334},{"date":"2024-08-27","close":1139.1637},{"date":"2024-08-28","close":1116.9723},{"date":"2024-08-29","close":1105.8765},{"date":"2024-08-30","close":1119.7462},{"date":"2024-09-02","close":1125.2941},{"date":"2024-09-03","close":1140.0884},{"date":"2024-09-04","close":1107.7257},{"date":"2024-09-05","close":1100.3286},{"date":"2024-09-06","close":1081.8357},{"date":"2024-09-09","close":1113.2737},{"date":"2024-09-10","close":1096.63},{"date":"2024-09-11","close":1096.63},{"date":"2024-09-12","close":1103.1025},{"date":"2024-09-13","close":1103.1025},{"date":"2024-09-19","close":1100.3286},{"date":"2024-09-20","close":1104.0271},{"date":"2024-09-23","close":1095.7053},{"date":"2024-09-24","close":1098.4794},{"date":"2024-09-25","close":1109.5751},{"date":"2024-09-26","close":1094.7808},{"date":"2024-09-27","close":1113.2737},{"date":"2024-09-30","close":1106.8011},{"date":"2024-10-02","close":1091.0822},{"date":"2024-10-04","close":1094.7808},{"date":"2024-10-07","close":1105.8765},{"date":"2024-10-08","close":1119.7462},{"date":"2024-10-10","close":1111.4244},{"date":"2024-10-11","close":1116.0476},{"date":"2024-10-14","close":1116.0476},{"date":"2024-10-15","close":1123.4448},{"date":"2024-10-16","close":1120.6708},{"date":"2024-10-17","close":1120.6708},{"date":"2024-10-18","close":1118.8215},{"date":"2024-10-21","close":1127.1433},{"date":"2024-10-22","close":1147.4856},{"date":"2024-10-23","close":1155.8074},{"date":"2024-10-24","close":1155.8074},{"date":"2024-10-25","close":1166.9031},{"date":"2024-10-28","close":1162.2799},{"date":"2024-10-29","close":1161.3552},{"date":"2024-10-30","close":1165.0538},{"date":"2024-10-31","close":1142.8623},{"date":"2024-11-01","close":1134.5405},{"date":"2024-11-04","close":1135.4652},{"date":"2024-11-05","close":1136.3898},{"date":"2024-11-06","close":1196.4918},{"date":"2024-11-07","close":1196.4918},{"date":"2024-11-08","close":1185.396},{"date":"2024-11-11","close":1189.0946},{"date":"2024-11-12","close":1176.1497},{"date":"2024-11-13","close":1132.6912},{"date":"2024-11-14","close":1107.7257},{"date":"2024-11-15","close":1126.2186},{"date":"2024-11-18","close":1120.6708},{"date":"2024-11-19","close":1101.2533},{"date":"2024-11-20","close":1087.3837},{"date":"2024-11-21","close":1085.5342},{"date":"2024-11-22","close":1069.8153},{"date":"2024-11-25","close":1101.2533},{"date":"2024-11-26","close":1106.8011},{"date":"2024-11-27","close":1205.7383},{"date":"2024-11-28","close":1148.4102},{"date":"2024-11-29","close":1126.2186},{"date":"2024-12-02","close":1100.3286},{"date":"2024-12-03","close":1114.1982},{"date":"2024-12-04","close":1135.4652},{"date":"2024-12-05","close":1092.0067},{"date":"2024-12-06","close":1150.2594},{"date":"2024-12-09","close":1121.5955},{"date":"2024-12-10","close":1190.0193},{"date":"2024-12-11","close":1263.0663},{"date":"2024-12-12","close":1251.9705},{"date":"2024-12-13","close":1479.4335},{"date":"2024-12-16","close":1360.1542},{"date":"2024-12-17","close":1329.6409},{"date":"2024-12-18","close":1313.9219},{"date":"2024-12-19","close":1317.6205},{"date":"2024-12-20","close":1386.9688},{"date":"2024-12-23","close":1410.085},{"date":"2024-12-24","close":1425.804},{"date":"2024-12-26","close":1458.1665},{"date":"2024-12-27","close":1412.6896},{"date":"2024-12-30","close":1419.4628},{"date":"2025-01-02","close":1451.3933},{"date":"2025-01-03","close":1464.9397},{"date":"2025-01-06","close":1450.4258},{"date":"2025-01-07","close":1480.4213},{"date":"2025-01-08","close":1472.6804},{"date":"2025-01-09","close":1477.5184},{"date":"2025-01-10","close":1521.0603},{"date":"2025-01-13","close":1512.3519},{"date":"2025-01-14","close":1501.7084},{"date":"2025-01-15","close":1499.7732},{"date":"2025-01-16","close":1509.4491},{"date":"2025-01-17","close":1537.5094},{"date":"2025-01-20","close":1458.1665},{"date":"2025-01-21","close":1438.8146},{"date":"2025-01-22","close":1473.6481},{"date":"2025-01-23","close":1450.4258},{"date":"2025-01-24","close":1452.361},{"date":"2025-01-31","close":1366.245},{"date":"2025-02-03","close":1325.606},{"date":"2025-02-04","close":1304.3188},{"date":"2025-02-05","close":1330.444},{"date":"2025-02-06","close":1353.6663},{"date":"2025-02-07","close":1355.6014},{"date":"2025-02-10","close":1367.2125},{"date":"2025-02-11","close":1362.3745},{"date":"2025-02-12","close":1340.1199},{"date":"2025-02-13","close":1358.5042},{"date":"2025-02-14","close":1357.5366},{"date":"2025-02-17","close":1335.2819},{"date":"2025-02-18","close":1327.5411},{"date":"2025-02-19","close":1338.1847},{"date":"2025-02-20","close":1331.4115},{"date":"2025-02-21","close":1324.6383},{"date":"2025-02-24","close":1344.9579},{"date":"2025-02-25","close":1333.3467},{"date":"2025-02-26","close":1349.7958},{"date":"2025-02-27","close":1351.7311},{"date":"2025-02-28","close":1318.8328},{"date":"2025-03-04","close":1292.7076},{"date":"2025-03-05","close":1352.6986},{"date":"2025-03-06","close":1350.7634},{"date":"2025-03-07","close":1304.3188},{"date":"2025-03-10","close":1292.7076},{"date":"2025-03-11","close":1280.1289},{"date":"2025-03-12","close":1262.7123},{"date":"2025-03-13","close":1273.3558},{"date":"2025-03-14","close":1309.1569},{"date":"2025-03-17","close":1313.9948},{"date":"2025-03-18","close":1320.7679},{"date":"2025-03-19","close":1300.4485},{"date":"2025-03-20","close":1290.7725},{"date":"2025-03-21","close":1263.6798},{"date":"2025-03-24","close":1229.814},{"date":"2025-03-25","close":1229.814},{"date":"2025-03-26","close":1277.2262},{"date":"2025-03-27","close":1288.8373},{"date":"2025-03-28","close":1259.8094},{"date":"2025-03-31","close":1225.9436},{"date":"2025-04-01","close":1306.254},{"date":"2025-04-02","close":1316.8976},{"date":"2025-04-03","close":1340.1199},{"date":"2025-04-04","close":1383.6616},{"date":"2025-04-07","close":1319.8004},{"date":"2025-04-08","close":1371.0829},{"date":"2025-04-09","close":1309.1569},{"date":"2025-04-10","close":1383.6616},{"date":"2025-04-11","close":1415.5923},{"date":"2025-04-14","close":1412.6896},{"date":"2025-04-15","close":1451.3933},{"date":"2025-04-16","close":1440.7498},{"date":"2025-04-17","close":1475.5833},{"date":"2025-04-18","close":1521.0603},{"date":"2025-04-21","close":1560.7317},{"date":"2025-04-22","close":1598.4679},{"date":"2025-04-23","close":1704.9034},{"date":"2025-04-24","close":1639.1069},{"date":"2025-04-25","close":1652.6532},{"date":"2025-04-28","close":1575.2456},{"date":"2025-04-29","close":1647.8153},{"date":"2025-04-30","close":1659.4264},{"date":"2025-05-02","close":1599.4355},{"date":"2025-05-07","close":1730.0609},{"date":"2025-05-08","close":1686.519},{"date":"2025-05-09","close":1672.0051},{"date":"2025-05-12","close":1641.0421},{"date":"2025-05-13","close":1674.908},{"date":"2025-05-14","close":1672.9728},{"date":"2025-05-15","close":1642.0096},{"date":"2025-05-16","close":1640.0745},{"date":"2025-05-19","close":1691.3571},{"date":"2025-05-20","close":1779.4083},{"date":"2025-05-21","close":1830.6908},{"date":"2025-05-22","close":1751.348},{"date":"2025-05-23","close":1773.6027},{"date":"2025-05-26","close":1660.394},{"date":"2025-05-27","close":1702.0006},{"date":"2025-05-28","close":1683.6163},{"date":"2025-05-29","close":1702.9683},{"date":"2025-05-30","close":1857.7834},{"date":"2025-06-02","close":1762.9591},{"date":"2025-06-04","close":1738.7693},{"date":"2025-06-05","close":1817.1445},{"date":"2025-06-09","close":1812.3065},{"date":"2025-06-10","close":1739.7368},{"date":"2025-06-11","close":1709.7413},{"date":"2025-06-12","close":1850.0427},{"date":"2025-06-13","close":1803.5981},{"date":"2025-06-16","close":1779.4083},{"date":"2025-06-17","close":1761.9916},{"date":"2025-06-18","close":1731.0284},{"date":"2025-06-19","close":1744.5748},{"date":"2025-06-20","close":1710.709},{"date":"2025-06-23","close":1657.4912},{"date":"2025-06-24","close":1765.8619},{"date":"2025-06-25","close":1776.5055},{"date":"2025-06-26","close":1696.1951},{"date":"2025-06-27","close":1659.4264},{"date":"2025-06-30","close":1649.7505},{"date":"2025-07-01","close":1729.0933},{"date":"2025-07-02","close":1747.4777},{"date":"2025-07-03","close":1747.4777},{"date":"2025-07-04","close":1698.1302},{"date":"2025-07-07","close":1684.5839},{"date":"2025-07-08","close":1724.2554},{"date":"2025-07-09","close":1780.3759},{"date":"2025-07-10","close":1826.8204},{"date":"2025-07-11","close":1773.6027},{"date":"2025-07-14","close":1767.7971},{"date":"2025-07-15","close":1754.2507},{"date":"2025-07-16","close":1730.0609},{"date":"2025-07-17","close":1696.1951},{"date":"2025-07-18","close":1693.2922},{"date":"2025-07-21","close":1671.0376},{"date":"2025-07-22","close":1631.3661},{"date":"2025-07-23","close":1612.9818},{"date":"2025-07-24","close":1559.764},{"date":"2025-07-25","close":1587.8243},{"date":"2025-07-28","close":1515.2546},{"date":"2025-07-29","close":1555.8937},{"date":"2025-07-30","close":1571.3752},{"date":"2025-07-31","close":1701.0331},{"date":"2025-08-01","close":1689.4219},{"date":"2025-08-04","close":1671.0376},{"date":"2025-08-05","close":1688.4542},{"date":"2025-08-06","close":1661.3616},{"date":"2025-08-07","close":1675.8755},{"date":"2025-08-08","close":1837.464},{"date":"2025-08-11","close":1809.4037},{"date":"2025-08-12","close":1810.3713},{"date":"2025-08-13","close":1794.8898},{"date":"2025-08-14","close":1889.7141},{"date":"2025-08-18","close":1850.0427},{"date":"2025-08-19","close":1804.5658},{"date":"2025-08-20","close":1774.5703},{"date":"2025-08-21","close":1736.8341},{"date":"2025-08-22","close":1825.8529},{"date":"2025-08-25","close":1802.6306},{"date":"2025-08-26","close":1720.3849},{"date":"2025-08-27","close":1693.2922},{"date":"2025-08-28","close":1689.4219},{"date":"2025-08-29","close":1682.6487},{"date":"2025-09-01","close":1628.4634},{"date":"2025-09-02","close":1644.9125},{"date":"2025-09-03","close":1672.0051},{"date":"2025-09-04","close":1655.556},{"date":"2025-09-05","close":1609.1115},{"date":"2025-09-08","close":1586.8567},{"date":"2025-09-09","close":1585.8892},{"date":"2025-09-10","close":1608.1438},{"date":"2025-09-11","close":1588.792},{"date":"2025-09-12","close":1599.4355},{"date":"2025-09-15","close":1577.1808},{"date":"2025-09-16","close":1586.8567},{"date":"2025-09-17","close":1592.6624},{"date":"2025-09-18","close":1604.2734},{"date":"2025-09-19","close":1641.0},{"date":"2025-09-22","close":1681.6812},{"date":"2025-09-23","close":1732.9636},{"date":"2025-09-24","close":1654.5884},{"date":"2025-09-25","close":1633.3014},{"date":"2025-09-26","close":1619.755},{"date":"2025-09-29","close":1626.5282},{"date":"2025-09-30","close":1615.8846},{"date":"2025-10-01","close":1637.1718},{"date":"2025-10-02","close":1661.3616},{"date":"2025-10-10","close":1567.5049},{"date":"2025-10-13","close":1568.4724},{"date":"2025-10-14","close":1580.0836},{"date":"2025-10-15","close":1589.7595},{"date":"2025-10-16","close":1633.3014},{"date":"2025-10-17","close":1594.5975},{"date":"2025-10-20","close":1702.9683},{"date":"2025-10-21","close":1776.5055},{"date":"2025-10-22","close":1751.348},{"date":"2025-10-23","close":1735.8665},{"date":"2025-10-24","close":1712.6442},{"date":"2025-10-27","close":1727.1581},{"date":"2025-10-28","close":1713.6118},{"date":"2025-10-29","close":1540.4121},{"date":"2025-10-30","close":1424.3007},{"date":"2025-10-31","close":1411.7219},{"date":"2025-11-03","close":1355.6014},{"date":"2025-11-04","close":1363.3422},{"date":"2025-11-05","close":1383.6616},{"date":"2025-11-06","close":1362.3745},{"date":"2025-11-07","close":1343.9902},{"date":"2025-11-10","close":1377.8561},{"date":"2025-11-11","close":1372.0505},{"date":"2025-11-12","close":1401.0784},{"date":"2025-11-13","close":1407.8516},{"date":"2025-11-14","close":1392.37},{"date":"2025-11-17","close":1376.8885},{"date":"2025-11-18","close":1345.9254},{"date":"2025-11-19","close":1354.6338},{"date":"2025-11-20","close":1389.4673},{"date":"2025-11-21","close":1375.9209},{"date":"2025-11-24","close":1387.5321},{"date":"2025-11-25","close":1408.8192},{"date":"2025-11-26","close":1462.0369},{"date":"2025-11-27","close":1470.7452},{"date":"2025-11-28","close":1493.0},{"date":"2025-12-01","close":1474.6156},{"date":"2025-12-02","close":1493.9675},{"date":"2025-12-03","close":1503.6436},{"date":"2025-12-04","close":1479.4536},{"date":"2025-12-05","close":1479.4536},{"date":"2025-12-08","close":1481.3888},{"date":"2025-12-09","close":1476.5509},{"date":"2025-12-10","close":1465.9073},{"date":"2025-12-11","close":1455.2638},{"date":"2025-12-12","close":1469.7777},{"date":"2025-12-15","close":1477.5184},{"date":"2025-12-16","close":1461.0693},{"date":"2025-12-17","close":1484.2916},{"date":"2025-12-18","close":1479.4536},{"date":"2025-12-19","close":1491.0648},{"date":"2025-12-22","close":1507.5139},{"date":"2025-12-23","close":1486.2268},{"date":"2025-12-24","close":1496.8704},{"date":"2025-12-26","close":1493.0},{"date":"2025-12-29","close":1536.0},{"date":"2025-12-30","close":1532.0},{"date":"2026-01-02","close":1553.0},{"date":"2026-01-05","close":1527.0},{"date":"2026-01-06","close":1505.0},{"date":"2026-01-07","close":1461.0},{"date":"2026-01-08","close":1445.0},{"date":"2026-01-09","close":1449.0},{"date":"2026-01-12","close":1470.0},{"date":"2026-01-13","close":1451.0},{"date":"2026-01-14","close":1455.0},{"date":"2026-01-15","close":1448.0},{"date":"2026-01-16","close":1447.0},{"date":"2026-01-19","close":1427.0},{"date":"2026-01-20","close":1431.0},{"date":"2026-01-21","close":1417.0},{"date":"2026-01-22","close":1414.0},{"date":"2026-01-23","close":1416.0},{"date":"2026-01-26","close":1444.0},{"date":"2026-01-27","close":1425.0},{"date":"2026-01-28","close":1405.0},{"date":"2026-01-29","close":1392.0},{"date":"2026-01-30","close":1408.0},{"date":"2026-02-02","close":1372.0},{"date":"2026-02-03","close":1416.0},{"date":"2026-02-04","close":1423.0},{"date":"2026-02-05","close":1417.0},{"date":"2026-02-06","close":1507.0},{"date":"2026-02-09","close":1476.0},{"date":"2026-02-10","close":1470.0},{"date":"2026-02-11","close":1485.0},{"date":"2026-02-12","close":1512.0},{"date":"2026-02-13","close":1523.0},{"date":"2026-02-19","close":1529.0},{"date":"2026-02-20","close":1519.0},{"date":"2026-02-23","close":1559.0},{"date":"2026-02-24","close":1564.0},{"date":"2026-02-25","close":1557.0},{"date":"2026-02-26","close":1484.0},{"date":"2026-02-27","close":1501.0},{"date":"2026-03-03","close":1420.0},{"date":"2026-03-04","close":1296.0},{"date":"2026-03-05","close":1390.0},{"date":"2026-03-06","close":1411.0},{"date":"2026-03-09","close":1321.0},{"date":"2026-03-10","close":1396.0},{"date":"2026-03-11","close":1403.0},{"date":"2026-03-12","close":1418.0},{"date":"2026-03-13","close":1433.0},{"date":"2026-03-16","close":1380.0},{"date":"2026-03-17","close":1373.0},{"date":"2026-03-18","close":1379.0},{"date":"2026-03-19","close":1344.0},{"date":"2026-03-20","close":1345.0},{"date":"2026-03-23","close":1285.0},{"date":"2026-03-24","close":1305.0},{"date":"2026-03-25","close":1324.0},{"date":"2026-03-26","close":1325.0},{"date":"2026-03-27","close":1319.0},{"date":"2026-03-30","close":1303.0},{"date":"2026-03-31","close":1297.0},{"date":"2026-04-01","close":1356.0},{"date":"2026-04-02","close":1291.0},{"date":"2026-04-03","close":1302.0},{"date":"2026-04-06","close":1303.0},{"date":"2026-04-07","close":1336.0},{"date":"2026-04-08","close":1378.0},{"date":"2026-04-09","close":1387.0},{"date":"2026-04-10","close":1422.0},{"date":"2026-04-13","close":1383.0},{"date":"2026-04-14","close":1398.0},{"date":"2026-04-15","close":1415.0},{"date":"2026-04-16","close":1435.0},{"date":"2026-04-17","close":1449.0},{"date":"2026-04-20","close":1421.0},{"date":"2026-04-21","close":1415.0},{"date":"2026-04-22","close":1399.0},{"date":"2026-04-23","close":1387.0},{"date":"2026-04-24","close":1382.0},{"date":"2026-04-27","close":1394.0},{"date":"2026-04-28","close":1376.0},{"date":"2026-04-29","close":1385.0},{"date":"2026-04-30","close":1384.0},{"date":"2026-05-04","close":1418.0},{"date":"2026-05-06","close":1418.0},{"date":"2026-05-07","close":1425.0},{"date":"2026-05-08","close":1423.0},{"date":"2026-05-11","close":1308.0},{"date":"2026-05-12","close":1268.0},{"date":"2026-05-13","close":1244.0},{"date":"2026-05-14","close":1252.0},{"date":"2026-05-15","close":1202.0},{"date":"2026-05-18","close":1180.0},{"date":"2026-05-19","close":1173.0},{"date":"2026-05-20","close":1139.0},{"date":"2026-05-21","close":1128.0},{"date":"2026-05-22","close":1179.0},{"date":"2026-05-26","close":1128.0},{"date":"2026-05-27","close":1101.0},{"date":"2026-05-28","close":1134.0},{"date":"2026-05-29","close":1133.0},{"date":"2026-06-01","close":1099.0},{"date":"2026-06-02","close":1125.0},{"date":"2026-06-04","close":1081.0},{"date":"2026-06-05","close":1097.0},{"date":"2026-06-08","close":1033.0},{"date":"2026-06-09","close":1061.0},{"date":"2026-06-10","close":1054.0},{"date":"2026-06-11","close":1083.0},{"date":"2026-06-12","close":1099.0},{"date":"2026-06-15","close":1160.0},{"date":"2026-06-16","close":1154.0},{"date":"2026-06-17","close":1153.0},{"date":"2026-06-18","close":1130.0},{"date":"2026-06-19","close":1077.0},{"date":"2026-06-22","close":1073.0},{"date":"2026-06-23","close":1021.0},{"date":"2026-06-24","close":1015.0},{"date":"2026-06-25","close":1027.0},{"date":"2026-06-26","close":996.0},{"date":"2026-06-29","close":1034.0},{"date":"2026-06-30","close":990.0},{"date":"2026-07-01","close":1001.0},{"date":"2026-07-02","close":992.0},{"date":"2026-07-03","close":1028.0},{"date":"2026-07-06","close":1026.0},{"date":"2026-07-07","close":1034.0},{"date":"2026-07-08","close":1000.0},{"date":"2026-07-09","close":1033.0},{"date":"2026-07-10","close":1073.0},{"date":"2026-07-13","close":1044.0},{"date":"2026-07-14","close":1038.0},{"date":"2026-07-15","close":1042.0},{"date":"2026-07-16","close":1049.0},{"date":"2026-07-20","close":1032.0},{"date":"2026-07-21","close":1026.0},{"date":"2026-07-22","close":1021.0},{"date":"2026-07-23","close":1049.0},{"date":"2026-07-24","close":1026.0},{"date":"2026-07-27","close":1032.0},{"date":"2026-07-28","close":1000.0},{"date":"2026-07-29","close":950.0},{"date":"2026-07-30","close":984.0},{"date":"2026-07-31","close":1008.0},{"date":"2026-08-03","close":1010.0},{"date":"2026-08-04","close":1033.0},{"date":"2026-08-05","close":1029.0},{"date":"2026-08-06","close":1035.0},{"date":"2026-08-07","close":1065.0},{"date":"2026-08-10","close":1067.0},{"date":"2026-08-11","close":1077.0},{"date":"2026-08-12","close":1071.0},{"date":"2026-08-13","close":1053.0},{"date":"2026-08-14","close":1070.0},{"date":"2026-08-18","close":1160.0},{"date":"2026-08-19","close":1177.0},{"date":"2026-08-20","close":1107.0},{"date":"2026-08-21","close":1095.0},{"date":"2026-08-24","close":1085.0},{"date":"2026-08-25","close":1105.0},{"date":"2026-08-26","close":1136.0},{"date":"2026-08-27","close":1128.0},{"date":"2026-08-28","close":1134.0},{"date":"2026-08-31","close":1123.0},{"date":"2026-09-01","close":1137.0},{"date":"2026-09-02","close":1164.0},{"date":"2026-09-03","close":1162.0},{"date":"2026-09-04","close":1163.0},{"date":"2026-09-07","close":1130.0},{"date":"2026-09-08","close":1107.0},{"date":"2026-09-09","close":1112.0},{"date":"2026-09-10","close":1110.0},{"date":"2026-09-11","close":1105.0},{"date":"2026-09-14","close":1096.0},{"date":"2026-09-15","close":1108.0},{"date":"2026-09-16","close":1097.0},{"date":"2026-09-17","close":1097.0},{"date":"2026-09-18","close":1129.0},{"date":"2026-09-21","close":1120.0},{"date":"2026-09-22","close":1122.0},{"date":"2026-09-23","close":1106.0},{"date":"2026-09-28","close":1099.0},{"date":"2026-09-29","close":1078.0},{"date":"2026-09-30","close":1083.0},{"date":"2026-10-01","close":1103.0},{"date":"2026-10-02","close":1099.0},{"date":"2026-10-06","close":1083.0},{"date":"2026-10-07","close":1072.0},{"date":"2026-10-08","close":1067.0},{"date":"2026-10-12","close":1042.0},{"date":"2026-10-13","close":1018.0},{"date":"2026-10-14","close":1019.0},{"date":"2026-10-15","close":985.0},{"date":"2026-10-16","close":1011.0},{"date":"2026-10-19","close":1031.0},{"date":"2026-10-20","close":990.0},{"date":"2026-10-21","close":996.0},{"date":"2026-10-22","close":966.0},{"date":"2026-10-23","close":963.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-61258.0,"foreign_net":61146.0,"institution_net":112.0},{"date":"2026-10-21","retail_net":148131.0,"foreign_net":-147780.0,"institution_net":-351.0},{"date":"2026-10-20","retail_net":58102.0,"foreign_net":-58402.0,"institution_net":300.0},{"date":"2026-10-19","retail_net":9310.0,"foreign_net":-9692.0,"institution_net":382.0},{"date":"2026-10-16","retail_net":-101132.0,"foreign_net":101051.0,"institution_net":81.0},{"date":"2026-10-15","retail_net":87740.0,"foreign_net":-89374.0,"institution_net":1634.0},{"date":"2026-10-14","retail_net":-1875.0,"foreign_net":963.0,"institution_net":912.0},{"date":"2026-10-13","retail_net":-45850.0,"foreign_net":47397.0,"institution_net":-1547.0},{"date":"2026-10-12","retail_net":-861352.0,"foreign_net":858554.0,"institution_net":2798.0},{"date":"2026-10-08","retail_net":6158.0,"foreign_net":-5241.0,"institution_net":-917.0},{"date":"2026-10-07","retail_net":27001.0,"foreign_net":-26578.0,"institution_net":-423.0},{"date":"2026-10-06","retail_net":38817.0,"foreign_net":-38793.0,"institution_net":-24.0},{"date":"2026-10-02","retail_net":-79540.0,"foreign_net":79646.0,"institution_net":-106.0},{"date":"2026-10-01","retail_net":-65959.0,"foreign_net":65972.0,"institution_net":-13.0},{"date":"2026-09-30","retail_net":-1526.0,"foreign_net":1439.0,"institution_net":87.0},{"date":"2026-09-29","retail_net":33099.0,"foreign_net":-33143.0,"institution_net":44.0},{"date":"2026-09-28","retail_net":-32167.0,"foreign_net":36481.0,"institution_net":-4314.0},{"date":"2026-09-23","retail_net":42538.0,"foreign_net":-42222.0,"institution_net":-316.0},{"date":"2026-09-22","retail_net":-26667.0,"foreign_net":27186.0,"institution_net":-519.0},{"date":"2026-09-21","retail_net":53351.0,"foreign_net":-53311.0,"institution_net":-40.0},{"date":"2026-09-18","retail_net":-96607.0,"foreign_net":92382.0,"institution_net":4225.0},{"date":"2026-09-17","retail_net":-2355.0,"foreign_net":2347.0,"institution_net":8.0},{"date":"2026-09-16","retail_net":34768.0,"foreign_net":-34791.0,"institution_net":23.0},{"date":"2026-09-15","retail_net":-57067.0,"foreign_net":56995.0,"institution_net":72.0},{"date":"2026-09-14","retail_net":-4499.0,"foreign_net":4284.0,"institution_net":215.0},{"date":"2026-09-11","retail_net":36350.0,"foreign_net":-36352.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":-32747.0,"foreign_net":32750.0,"institution_net":-3.0},{"date":"2026-09-09","retail_net":-56651.0,"foreign_net":56902.0,"institution_net":-251.0},{"date":"2026-09-08","retail_net":-4556.0,"foreign_net":4940.0,"institution_net":-384.0},{"date":"2026-09-07","retail_net":62523.0,"foreign_net":-62144.0,"institution_net":-379.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-61258.0,"foreign_net":61146.0,"institution_net":112.0},"d3":{"retail_net":144975.0,"foreign_net":-145036.0,"institution_net":61.0},"d7":{"retail_net":139018.0,"foreign_net":-142088.0,"institution_net":3070.0},"d14":{"retail_net":-841707.0,"foreign_net":838869.0,"institution_net":2838.0},"d30":{"retail_net":-893920.0,"foreign_net":892612.0,"institution_net":1308.0}},"analysis":"최근 5일 외국인 순매수 -5.37만, 기관 순매수 524.00. 30일 누적: 외국인 89.26만, 기관 1308.00.","foreign_flow":-53677.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":524.0},"insider_trades":[],"price_analysis":{"current":964.0,"low_30d":955.0,"support":981.2,"high_30d":1217.0,"change_1d":-0.2,"change_7d":-6.3,"change_30d":-12.7,"resistance":1190.8,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.95,"per":49.5,"quarter":"2024-Q2"},{"pbr":0.88,"per":null,"quarter":"2024-Q3"},{"pbr":1.06,"per":18.83,"quarter":"2024-Q4"},{"pbr":0.95,"per":140.39,"quarter":"2025-Q1"},{"pbr":1.28,"per":null,"quarter":"2025-Q2"},{"pbr":1.24,"per":null,"quarter":"2025-Q3"},{"pbr":1.13,"per":null,"quarter":"2025-Q4"},{"pbr":0.96,"per":106.47,"quarter":"2026-Q1"},{"pbr":0.74,"per":20.05,"quarter":"2026-Q2"},{"pbr":0.49,"per":null,"quarter":"현재"}],"timeline":[{"close":1204.8136,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1106.8011,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1419.4628,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1225.9436,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1649.7505,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1615.8846,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1532.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1297.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.74,"per_5y_avg":67.05,"per_5y_low":18.83,"current_pbr":0.49,"current_per":null,"pbr_5y_high":1.28,"per_5y_high":140.39,"pbr_5y_median":0.96,"per_5y_median":49.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.4%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 0.49x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.98,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":22.39,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.95,"per":49.5,"close":1204.8136,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":null,"close":1106.8011,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":18.83,"close":1419.4628,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":140.39,"close":1225.9436,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.28,"per":null,"close":1649.7505,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":null,"close":1615.8846,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":null,"close":1532.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.96,"per":106.47,"close":1297.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":20.05,"close":990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-10.0,"pbr":null,"per":null,"roa":-0.0015465307286573733,"roe":-0.00460151079512443,"revenue":309913109245.0,"market_cap":null,"net_income":-1044732205.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22393734625189846,"total_assets":675532781626.0,"total_equity":227041128776.0,"profit_margin":-0.0033710487676534297,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7558109353.0,"operating_margin":0.0243878336460591},{"eps":13.53,"pbr":0.55,"per":null,"roa":0.002271097086744332,"roe":0.006767396759957173,"revenue":280827615381.0,"market_cap":162700000000.0,"net_income":1552652454.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23246230899490372,"total_assets":683657454832.0,"total_equity":229431273069.0,"profit_margin":0.005528845344833734,"dividend_yield":3.53,"fiscal_quarter":"Q1","operating_income":6280018622.0,"operating_margin":0.022362539430033874},{"eps":59.34098543718577,"pbr":null,"per":null,"roa":0.006921214233391851,"roe":0.019501552458029762,"revenue":271394455595.0,"market_cap":null,"net_income":4447341409.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2673762575949134,"total_assets":642566644960.0,"total_equity":228050634357.0,"profit_margin":0.016387001713980245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10053313744.0,"operating_margin":0.03704318027411174},{"eps":-13.486587599360403,"pbr":null,"per":null,"roa":-0.0014784055575849293,"roe":-0.004590404373771312,"revenue":281142430756.0,"market_cap":null,"net_income":-1008403121.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19313710977737636,"total_assets":682088291556.0,"total_equity":219676315830.0,"profit_margin":-0.0035868051588242135,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1507059355.0,"operating_margin":0.005360483477885122},{"eps":-47.20305659776141,"pbr":null,"per":null,"roa":-0.005229983712865907,"roe":-0.01601511136415021,"revenue":280172251598.0,"market_cap":null,"net_income":-3497357061.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21397975171010103,"total_assets":668712801609.0,"total_equity":218378566435.0,"profit_margin":-0.012482881659594608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1015739878.0,"operating_margin":0.0036254121248859993},{"eps":-21.578540158976644,"pbr":null,"per":null,"roa":-0.002246691085847023,"roe":-0.007202331763174507,"revenue":259545016477.0,"market_cap":null,"net_income":-1572831522.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2408076275143529,"total_assets":700065768680.0,"total_equity":218378099443.0,"profit_margin":-0.006059956547612537,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6202800251.0,"operating_margin":0.023898745332101845},{"eps":61.40025774839357,"pbr":null,"per":null,"roa":0.007316996931162448,"roe":0.02029156994446664,"revenue":238307098342.0,"market_cap":null,"net_income":4601674657.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2651723200553223,"total_assets":628902089244.0,"total_equity":226777655430.0,"profit_margin":0.01930985140189165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5021085518.0,"operating_margin":0.021069810983112742},{"eps":-4.022430747227248,"pbr":null,"per":null,"roa":-0.000489627563007147,"roe":-0.0014195610208759877,"revenue":267475649875.0,"market_cap":null,"net_income":-301463191.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21169455087766614,"total_assets":615698979748.0,"total_equity":212363671985.0,"profit_margin":-0.0011270677952960708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5203169378.0,"operating_margin":0.019452871244285633},{"eps":-27.06709609081937,"pbr":null,"per":null,"roa":-0.003466270162982118,"roe":-0.009430939080339084,"revenue":218343953208.0,"market_cap":null,"net_income":-2028557773.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.26881213043755364,"total_assets":585227832113.0,"total_equity":215096053078.0,"profit_margin":-0.009290652400469933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5759016965.0,"operating_margin":0.026375893998373357},{"eps":45.056274033903456,"pbr":null,"per":null,"roa":0.005776716681210155,"roe":0.01568995324318342,"revenue":215410132378.0,"market_cap":null,"net_income":3376766189.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.28530914432174037,"total_assets":584547654896.0,"total_equity":215218371697.0,"profit_margin":0.015675985858801096,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9334456362.0,"operating_margin":0.04333341360943955},{"eps":-46.452867220937854,"pbr":null,"per":null,"roa":-0.006387838966786535,"roe":-0.01628461565749777,"revenue":188335894158.0,"market_cap":null,"net_income":-3481434601.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30973759024427633,"total_assets":545009762942.0,"total_equity":213786722034.0,"profit_margin":-0.01848524210727102,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3237723887.0,"operating_margin":0.01719122051308917},{"eps":52.80144648771226,"pbr":null,"per":null,"roa":0.006905559296616451,"roe":0.01746818346728262,"revenue":232931353556.0,"market_cap":null,"net_income":3957232218.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23368730697696097,"total_assets":573050211869.0,"total_equity":226539423828.0,"profit_margin":0.01698883451105961,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7051487688.0,"operating_margin":0.03027281463122019}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":24.3378,"per":49.5,"date":"2024-06","close":1204.81,"source":"reported"},{"eps":24.3378,"per":50.34,"date":"2024-07","close":1225.16,"source":"reported"},{"eps":24.3378,"per":46.01,"date":"2024-08","close":1119.75,"source":"reported"},{"eps":75.367,"per":18.83,"date":"2024-12","close":1419.46,"source":"reported"},{"eps":75.367,"per":18.13,"date":"2025-01","close":1366.24,"source":"reported"},{"eps":75.367,"per":17.5,"date":"2025-02","close":1318.83,"source":"reported"},{"eps":8.7322,"per":140.39,"date":"2025-03","close":1225.94,"source":"reported"},{"eps":8.7322,"per":190.04,"date":"2025-04","close":1659.43,"source":"reported"},{"eps":8.7322,"per":212.75,"date":"2025-05","close":1857.78,"source":"reported"},{"eps":12.1813,"per":106.47,"date":"2026-03","close":1297.0,"source":"reported"},{"eps":12.1813,"per":113.62,"date":"2026-04","close":1384.0,"source":"reported"},{"eps":12.1813,"per":93.01,"date":"2026-05","close":1133.0,"source":"reported"},{"eps":49.3844,"per":20.05,"date":"2026-06","close":990.0,"source":"reported"},{"eps":49.3844,"per":20.41,"date":"2026-07","close":1008.0,"source":"reported"},{"eps":49.3844,"per":22.74,"date":"2026-08","close":1123.0,"source":"reported"},{"eps":49.3844,"per":21.93,"date":"2026-09","close":1083.0,"source":"reported"},{"eps":49.3844,"per":19.5,"date":"2026-10","close":963.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":68.31,"std":61.81,"count":17,"current":19.5,"lower_1sd":6.5,"upper_1sd":130.12},"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":"신원","phase":"above-fold","symbol_resolved":true}