{"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":"2026-10-23T09:45:59.903871+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.4,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":1.1,"direction":"higher_better","percentile":52}],"summary":"매출 +12.4%","percentile":58},"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":33.6,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.5,"direction":"higher_better","percentile":27}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -14,116원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -14,116, PBR 0.10x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.8,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":96.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 1.8x","percentile":35}},"signals":[],"summary":"코오롱(002020)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2710.99억. 현재가 21,000원, 전일 대비 -0.5%, 30일 -17.5%. ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4923.00, 기관 순매수 109.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.79,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.79%","value_pct":0.79},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.8,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.79},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-1128.6294354842066,"grade":"F","trend":"하락","atr_14":1221.4285714285713,"rsi_14":33.57664233576642,"sma_20":22650.0,"sma_60":24496.666666666668,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-1128.63)가 시그널선(-1117.31)을 하회합니다(데드크로스). 현재가가 SMA20(22650)과 SMA60(24497) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20243~25057 (현재 위치 16%).","bb_lower":20243.13481889824,"bb_upper":25056.86518110176,"macd_signal":-1117.3055064304613},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":13710,"high":13901,"low":13577,"close":13806,"volume":27791,"rsi_14":44.74,"sma_20":14680.0,"sma_60":14997.17,"sma_120":15608.33},{"date":"2024-10-24","open":13806,"high":13892,"low":13682,"close":13806,"volume":11830,"rsi_14":50.0,"sma_20":14669.0,"sma_60":14973.83,"sma_120":15593.92},{"date":"2024-10-25","open":13796,"high":13863,"low":13577,"close":13730,"volume":22551,"rsi_14":44.12,"sma_20":14644.5,"sma_60":14948.5,"sma_120":15578.67},{"date":"2024-10-28","open":13644,"high":13749,"low":13634,"close":13720,"volume":5792,"rsi_14":42.54,"sma_20":14620.0,"sma_60":14926.5,"sma_120":15563.17},{"date":"2024-10-29","open":13663,"high":13758,"low":13663,"close":13720,"volume":4844,"rsi_14":45.97,"sma_20":14592.0,"sma_60":14904.17,"sma_120":15546.67},{"date":"2024-10-30","open":13730,"high":13777,"low":13682,"close":13730,"volume":10490,"rsi_14":39.64,"sma_20":14568.0,"sma_60":14879.5,"sma_120":15530.0},{"date":"2024-10-31","open":13758,"high":13815,"low":13644,"close":13777,"volume":10738,"rsi_14":34.31,"sma_20":14558.5,"sma_60":14857.0,"sma_120":15514.08},{"date":"2024-11-01","open":13825,"high":13825,"low":13625,"close":13644,"volume":10380,"rsi_14":23.58,"sma_20":14550.0,"sma_60":14832.83,"sma_120":15497.42},{"date":"2024-11-04","open":13701,"high":13768,"low":13577,"close":13644,"volume":14638,"rsi_14":25.25,"sma_20":14537.5,"sma_60":14805.17,"sma_120":15479.83},{"date":"2024-11-05","open":13682,"high":13834,"low":13625,"close":13796,"volume":9869,"rsi_14":37.27,"sma_20":14531.5,"sma_60":14785.83,"sma_120":15463.58},{"date":"2024-11-06","open":13796,"high":13825,"low":13653,"close":13768,"volume":13114,"rsi_14":36.61,"sma_20":14529.0,"sma_60":14789.67,"sma_120":15447.17},{"date":"2024-11-07","open":13710,"high":13920,"low":13634,"close":13815,"volume":16942,"rsi_14":41.07,"sma_20":14522.0,"sma_60":14786.83,"sma_120":15431.17},{"date":"2024-11-08","open":13796,"high":13853,"low":13710,"close":13749,"volume":11628,"rsi_14":45.1,"sma_20":14504.5,"sma_60":14778.0,"sma_120":15414.5},{"date":"2024-11-11","open":13777,"high":13806,"low":13453,"close":13453,"volume":21816,"rsi_14":41.82,"sma_20":14466.5,"sma_60":14764.0,"sma_120":15394.92},{"date":"2024-11-12","open":13443,"high":13577,"low":12948,"close":12976,"volume":42271,"rsi_14":19.15,"sma_20":14407.0,"sma_60":14743.17,"sma_120":15371.0},{"date":"2024-11-13","open":12976,"high":13081,"low":12595,"close":12595,"volume":30831,"rsi_14":14.92,"sma_20":14330.0,"sma_60":14713.33,"sma_120":15344.08},{"date":"2024-11-14","open":12557,"high":12786,"low":12557,"close":12585,"volume":13156,"rsi_14":15.52,"sma_20":14253.0,"sma_60":14685.83,"sma_120":15316.58},{"date":"2024-11-15","open":12538,"high":12681,"low":12347,"close":12576,"volume":31602,"rsi_14":15.52,"sma_20":14178.0,"sma_60":14655.0,"sma_120":15289.42},{"date":"2024-11-18","open":12519,"high":12852,"low":12519,"close":12700,"volume":14271,"rsi_14":21.39,"sma_20":14118.0,"sma_60":14625.33,"sma_120":15262.33},{"date":"2024-11-19","open":12652,"high":12786,"low":12652,"close":12681,"volume":13306,"rsi_14":20.74,"sma_20":14068.5,"sma_60":14595.17,"sma_120":15235.25},{"date":"2024-11-20","open":12681,"high":12871,"low":12662,"close":12786,"volume":9021,"rsi_14":23.2,"sma_20":14015.0,"sma_60":14563.67,"sma_120":15210.33},{"date":"2024-11-21","open":12747,"high":12938,"low":12690,"close":12871,"volume":9621,"rsi_14":28.57,"sma_20":13966.0,"sma_60":14534.33,"sma_120":15185.42},{"date":"2024-11-22","open":12843,"high":13014,"low":12814,"close":12948,"volume":7599,"rsi_14":31.47,"sma_20":13925.0,"sma_60":14506.5,"sma_120":15160.25},{"date":"2024-11-25","open":12948,"high":13157,"low":12948,"close":13138,"volume":5767,"rsi_14":32.84,"sma_20":13894.5,"sma_60":14482.83,"sma_120":15138.75},{"date":"2024-11-26","open":13053,"high":13205,"low":13053,"close":13148,"volume":9901,"rsi_14":33.67,"sma_20":13864.5,"sma_60":14458.5,"sma_120":15119.58},{"date":"2024-11-27","open":13148,"high":13186,"low":13014,"close":13119,"volume":8429,"rsi_14":31.47,"sma_20":13832.5,"sma_60":14431.67,"sma_120":15099.58},{"date":"2024-11-28","open":13119,"high":13196,"low":12995,"close":13157,"volume":20544,"rsi_14":34.02,"sma_20":13800.0,"sma_60":14405.83,"sma_120":15079.17},{"date":"2024-11-29","open":13157,"high":13806,"low":12891,"close":13129,"volume":54398,"rsi_14":39.76,"sma_20":13773.0,"sma_60":14383.33,"sma_120":15058.83},{"date":"2024-12-02","open":13348,"high":14168,"low":13119,"close":13272,"volume":115187,"rsi_14":61.83,"sma_20":13753.5,"sma_60":14361.67,"sma_120":15040.33},{"date":"2024-12-03","open":13281,"high":13377,"low":13148,"close":13215,"volume":25189,"rsi_14":83.51,"sma_20":13723.0,"sma_60":14341.83,"sma_120":15021.25},{"date":"2024-12-04","open":13053,"high":13110,"low":12776,"close":12919,"volume":40619,"rsi_14":63.78,"sma_20":13678.5,"sma_60":14312.17,"sma_120":15000.0},{"date":"2024-12-05","open":12967,"high":13501,"low":12786,"close":13062,"volume":67171,"rsi_14":68.09,"sma_20":13639.0,"sma_60":14285.5,"sma_120":14980.25},{"date":"2024-12-06","open":13091,"high":13386,"low":12566,"close":12643,"volume":66245,"rsi_14":48.26,"sma_20":13581.0,"sma_60":14258.67,"sma_120":14953.5},{"date":"2024-12-09","open":12433,"high":12643,"low":11985,"close":11985,"volume":53118,"rsi_14":34.73,"sma_20":13504.0,"sma_60":14223.17,"sma_120":14921.42},{"date":"2024-12-10","open":12042,"high":12604,"low":12042,"close":12557,"volume":40405,"rsi_14":45.83,"sma_20":13482.0,"sma_60":14198.83,"sma_120":14894.75},{"date":"2024-12-11","open":12547,"high":13196,"low":12452,"close":12929,"volume":33253,"rsi_14":50.94,"sma_20":13499.5,"sma_60":14183.33,"sma_120":14874.58},{"date":"2024-12-12","open":13014,"high":13138,"low":12881,"close":12986,"volume":21418,"rsi_14":50.63,"sma_20":13520.5,"sma_60":14169.17,"sma_120":14855.0},{"date":"2024-12-13","open":13072,"high":13892,"low":12957,"close":13587,"volume":116317,"rsi_14":56.55,"sma_20":13573.5,"sma_60":14161.17,"sma_120":14840.67},{"date":"2024-12-16","open":13834,"high":16885,"low":13730,"close":16018,"volume":3610615,"rsi_14":74.55,"sma_20":13747.5,"sma_60":14194.5,"sma_120":14845.17},{"date":"2024-12-17","open":15856,"high":16399,"low":14302,"close":14349,"volume":1236228,"rsi_14":58.22,"sma_20":13835.0,"sma_60":14198.67,"sma_120":14836.75},{"date":"2024-12-18","open":14788,"high":15064,"low":14130,"close":14378,"volume":486421,"rsi_14":58.16,"sma_20":13918.5,"sma_60":14204.5,"sma_120":14830.33},{"date":"2024-12-19","open":14206,"high":15017,"low":13539,"close":13939,"volume":397459,"rsi_14":55.14,"sma_20":13974.5,"sma_60":14203.17,"sma_120":14819.92},{"date":"2024-12-20","open":14216,"high":14702,"low":13567,"close":13634,"volume":271086,"rsi_14":52.25,"sma_20":14010.5,"sma_60":14193.33,"sma_120":14806.92},{"date":"2024-12-23","open":13606,"high":14044,"low":13606,"close":13844,"volume":92693,"rsi_14":53.84,"sma_20":14047.5,"sma_60":14187.33,"sma_120":14795.67},{"date":"2024-12-24","open":13844,"high":14111,"low":13730,"close":14016,"volume":55322,"rsi_14":56.79,"sma_20":14093.0,"sma_60":14183.17,"sma_120":14785.25},{"date":"2024-12-26","open":14044,"high":14159,"low":13939,"close":13968,"volume":42250,"rsi_14":55.68,"sma_20":14137.5,"sma_60":14179.33,"sma_120":14774.25},{"date":"2024-12-27","open":14265,"high":14265,"low":13770,"close":13819,"volume":90569,"rsi_14":54.0,"sma_20":14145.0,"sma_60":14167.83,"sma_120":14757.67},{"date":"2024-12-30","open":13799,"high":13948,"low":13661,"close":13899,"volume":35803,"rsi_14":59.1,"sma_20":14158.0,"sma_60":14160.33,"sma_120":14742.67},{"date":"2025-01-02","open":13899,"high":14037,"low":13780,"close":13928,"volume":30252,"rsi_14":55.97,"sma_20":14165.0,"sma_60":14152.0,"sma_120":14726.17},{"date":"2025-01-03","open":13839,"high":14235,"low":13780,"close":14008,"volume":35597,"rsi_14":54.06,"sma_20":14179.0,"sma_60":14144.5,"sma_120":14711.25},{"date":"2025-01-06","open":14206,"high":14305,"low":14057,"close":14265,"volume":42143,"rsi_14":55.31,"sma_20":14221.5,"sma_60":14143.0,"sma_120":14699.0},{"date":"2025-01-07","open":14265,"high":14602,"low":14196,"close":14443,"volume":66576,"rsi_14":52.39,"sma_20":14265.5,"sma_60":14142.17,"sma_120":14688.42},{"date":"2025-01-08","open":14463,"high":14622,"low":14443,"close":14582,"volume":58814,"rsi_14":26.79,"sma_20":14338.5,"sma_60":14141.33,"sma_120":14679.67},{"date":"2025-01-09","open":14592,"high":14998,"low":14542,"close":14760,"volume":106234,"rsi_14":47.42,"sma_20":14455.0,"sma_60":14141.83,"sma_120":14672.08},{"date":"2025-01-10","open":14711,"high":14800,"low":14542,"close":14552,"volume":44097,"rsi_14":43.69,"sma_20":14531.0,"sma_60":14140.0,"sma_120":14651.33},{"date":"2025-01-13","open":14513,"high":14562,"low":14394,"close":14453,"volume":39929,"rsi_14":49.45,"sma_20":14582.5,"sma_60":14137.33,"sma_120":14633.58},{"date":"2025-01-14","open":14404,"high":14562,"low":14235,"close":14513,"volume":26340,"rsi_14":57.09,"sma_20":14634.0,"sma_60":14135.83,"sma_120":14618.83},{"date":"2025-01-15","open":14612,"high":14780,"low":14453,"close":14622,"volume":51607,"rsi_14":55.08,"sma_20":14659.5,"sma_60":14137.0,"sma_120":14605.5},{"date":"2025-01-16","open":14642,"high":14681,"low":14513,"close":14552,"volume":45634,"rsi_14":49.78,"sma_20":14554.0,"sma_60":14139.83,"sma_120":14593.75},{"date":"2025-01-17","open":14533,"high":14602,"low":14414,"close":14513,"volume":31447,"rsi_14":50.0,"sma_20":14534.0,"sma_60":14145.83,"sma_120":14582.5},{"date":"2025-01-20","open":14523,"high":14523,"low":14255,"close":14255,"volume":33983,"rsi_14":62.22,"sma_20":14499.5,"sma_60":14144.33,"sma_120":14570.75},{"date":"2025-01-21","open":14384,"high":14384,"low":14027,"close":14077,"volume":43878,"rsi_14":54.74,"sma_20":14479.0,"sma_60":14139.83,"sma_120":14556.83},{"date":"2025-01-22","open":14116,"high":14206,"low":13978,"close":14136,"volume":20783,"rsi_14":55.44,"sma_20":14477.5,"sma_60":14137.67,"sma_120":14543.08},{"date":"2025-01-23","open":14136,"high":14136,"low":13958,"close":14107,"volume":34341,"rsi_14":52.66,"sma_20":14463.5,"sma_60":14135.17,"sma_120":14530.83},{"date":"2025-01-24","open":14097,"high":14097,"low":13968,"close":14008,"volume":26066,"rsi_14":42.44,"sma_20":14435.5,"sma_60":14131.0,"sma_120":14517.58},{"date":"2025-01-31","open":14008,"high":14047,"low":13869,"close":13928,"volume":19390,"rsi_14":33.95,"sma_20":14406.0,"sma_60":14125.33,"sma_120":14502.42},{"date":"2025-02-03","open":13889,"high":14097,"low":13522,"close":14067,"volume":86806,"rsi_14":33.95,"sma_20":14418.5,"sma_60":14121.17,"sma_120":14489.08},{"date":"2025-02-04","open":14067,"high":14067,"low":13839,"close":13869,"volume":58339,"rsi_14":22.56,"sma_20":14417.0,"sma_60":14116.0,"sma_120":14474.42},{"date":"2025-02-05","open":13938,"high":14087,"low":13879,"close":13988,"volume":36133,"rsi_14":31.61,"sma_20":14420.0,"sma_60":14112.83,"sma_120":14459.0},{"date":"2025-02-06","open":14057,"high":14067,"low":13948,"close":13948,"volume":23901,"rsi_14":32.89,"sma_20":14417.0,"sma_60":14106.33,"sma_120":14446.08},{"date":"2025-02-07","open":13889,"high":14315,"low":13869,"close":14216,"volume":43960,"rsi_14":41.18,"sma_20":14414.5,"sma_60":14104.83,"sma_120":14447.25},{"date":"2025-02-10","open":14176,"high":14364,"low":14166,"close":14245,"volume":24194,"rsi_14":38.27,"sma_20":14404.5,"sma_60":14103.0,"sma_120":14444.92},{"date":"2025-02-11","open":14245,"high":14701,"low":14245,"close":14622,"volume":68482,"rsi_14":51.81,"sma_20":14406.5,"sma_60":14108.67,"sma_120":14443.33},{"date":"2025-02-12","open":14612,"high":14869,"low":14513,"close":14770,"volume":76903,"rsi_14":56.37,"sma_20":14407.0,"sma_60":14122.0,"sma_120":14443.0},{"date":"2025-02-13","open":14770,"high":15543,"low":14770,"close":15444,"volume":164802,"rsi_14":74.39,"sma_20":14452.0,"sma_60":14155.0,"sma_120":14449.08},{"date":"2025-02-14","open":15513,"high":15840,"low":15276,"close":15355,"volume":92082,"rsi_14":77.22,"sma_20":14497.5,"sma_60":14193.17,"sma_120":14453.25},{"date":"2025-02-17","open":15404,"high":16613,"low":15404,"close":16544,"volume":212074,"rsi_14":84.62,"sma_20":14600.0,"sma_60":14251.5,"sma_120":14468.67},{"date":"2025-02-18","open":16553,"high":17415,"low":16553,"close":17326,"volume":189232,"rsi_14":88.06,"sma_20":14736.5,"sma_60":14323.17,"sma_120":14489.08},{"date":"2025-02-19","open":17286,"high":17534,"low":16742,"close":16979,"volume":142906,"rsi_14":83.19,"sma_20":14859.0,"sma_60":14386.83,"sma_120":14506.08},{"date":"2025-02-20","open":16851,"high":17366,"low":16841,"close":17237,"volume":71448,"rsi_14":85.53,"sma_20":14996.5,"sma_60":14455.17,"sma_120":14525.17},{"date":"2025-02-21","open":17247,"high":17267,"low":16940,"close":17029,"volume":46094,"rsi_14":81.34,"sma_20":15136.5,"sma_60":14518.17,"sma_120":14540.92},{"date":"2025-02-24","open":16890,"high":17088,"low":16672,"close":16761,"volume":61063,"rsi_14":80.17,"sma_20":15272.0,"sma_60":14575.17,"sma_120":14554.75},{"date":"2025-02-25","open":16761,"high":17009,"low":16593,"close":16999,"volume":35905,"rsi_14":80.65,"sma_20":15416.5,"sma_60":14634.83,"sma_120":14570.67},{"date":"2025-02-26","open":16930,"high":17267,"low":16900,"close":17237,"volume":43108,"rsi_14":82.17,"sma_20":15574.5,"sma_60":14695.17,"sma_120":14589.0},{"date":"2025-02-27","open":17237,"high":17376,"low":16979,"close":17138,"volume":22712,"rsi_14":79.56,"sma_20":15732.5,"sma_60":14753.67,"sma_120":14606.08},{"date":"2025-02-28","open":17078,"high":17078,"low":16444,"close":16613,"volume":50289,"rsi_14":71.77,"sma_20":15868.0,"sma_60":14803.83,"sma_120":14617.75},{"date":"2025-03-04","open":16484,"high":17019,"low":16454,"close":17019,"volume":46936,"rsi_14":71.92,"sma_20":16017.0,"sma_60":14860.17,"sma_120":14633.0},{"date":"2025-03-05","open":16989,"high":17881,"low":16979,"close":17703,"volume":89289,"rsi_14":74.42,"sma_20":16210.5,"sma_60":14928.5,"sma_120":14655.92},{"date":"2025-03-06","open":17742,"high":18099,"low":17524,"close":17841,"volume":53749,"rsi_14":71.92,"sma_20":16405.0,"sma_60":14996.67,"sma_120":14679.17},{"date":"2025-03-07","open":17861,"high":18753,"low":17861,"close":18426,"volume":135898,"rsi_14":75.75,"sma_20":16631.0,"sma_60":15075.67,"sma_120":14708.75},{"date":"2025-03-10","open":18426,"high":18753,"low":18228,"close":18505,"volume":64413},{"date":"2025-03-11","open":18247,"high":18852,"low":17930,"close":18782,"volume":96795},{"date":"2025-03-12","open":18772,"high":19714,"low":18515,"close":19416,"volume":175256},{"date":"2025-03-13","open":19763,"high":21645,"low":19634,"close":21299,"volume":492920},{"date":"2025-03-14","open":21596,"high":26648,"low":21596,"close":24716,"volume":1168603},{"date":"2025-03-17","open":25063,"high":26153,"low":24370,"close":25261,"volume":517251},{"date":"2025-03-18","open":25261,"high":26945,"low":25112,"close":26945,"volume":344230},{"date":"2025-03-19","open":27094,"high":30264,"low":25707,"close":29620,"volume":714006},{"date":"2025-03-20","open":29372,"high":30710,"low":24370,"close":24815,"volume":1038143},{"date":"2025-03-21","open":24815,"high":26747,"low":24716,"close":25558,"volume":465557},{"date":"2025-03-24","open":25855,"high":25855,"low":23973,"close":24716,"volume":248620},{"date":"2025-03-25","open":24568,"high":24766,"low":23280,"close":23428,"volume":240979},{"date":"2025-03-26","open":23627,"high":24171,"low":23379,"close":23478,"volume":128122},{"date":"2025-03-27","open":23478,"high":23874,"low":22339,"close":22537,"volume":167665},{"date":"2025-03-28","open":22636,"high":22636,"low":21794,"close":22339,"volume":109374},{"date":"2025-03-31","open":21893,"high":21893,"low":20803,"close":21348,"volume":89634},{"date":"2025-04-01","open":21695,"high":21942,"low":20803,"close":21001,"volume":120317},{"date":"2025-04-02","open":21001,"high":21199,"low":20209,"close":20556,"volume":109431},{"date":"2025-04-03","open":20011,"high":20754,"low":19753,"close":20605,"volume":76818},{"date":"2025-04-04","open":20060,"high":21199,"low":20060,"close":21150,"volume":126828},{"date":"2025-04-07","open":20457,"high":21100,"low":19862,"close":20308,"volume":69646},{"date":"2025-04-08","open":20655,"high":21348,"low":20308,"close":21199,"volume":91924},{"date":"2025-04-09","open":21001,"high":21447,"low":20258,"close":21001,"volume":73782},{"date":"2025-04-10","open":21992,"high":22784,"low":21447,"close":22735,"volume":83764},{"date":"2025-04-11","open":22388,"high":23428,"low":22141,"close":23428,"volume":71009},{"date":"2025-04-14","open":23428,"high":23577,"low":22983,"close":23379,"volume":52848},{"date":"2025-04-15","open":23230,"high":23726,"low":23131,"close":23577,"volume":74332},{"date":"2025-04-16","open":23825,"high":24320,"low":23181,"close":23726,"volume":74726},{"date":"2025-04-17","open":23181,"high":23924,"low":22933,"close":23577,"volume":70093},{"date":"2025-04-18","open":23726,"high":23726,"low":22388,"close":22685,"volume":58908},{"date":"2025-04-21","open":22487,"high":22685,"low":21497,"close":21744,"volume":88654},{"date":"2025-04-22","open":21744,"high":25212,"low":21744,"close":24865,"volume":256818},{"date":"2025-04-23","open":24568,"high":25311,"low":24270,"close":25112,"volume":101167},{"date":"2025-04-24","open":25162,"high":25162,"low":23527,"close":23825,"volume":110932},{"date":"2025-04-25","open":23676,"high":23825,"low":23230,"close":23527,"volume":58258},{"date":"2025-04-28","open":24122,"high":24370,"low":22735,"close":23131,"volume":80265},{"date":"2025-04-29","open":23032,"high":23280,"low":22141,"close":22884,"volume":72218},{"date":"2025-04-30","open":22834,"high":23280,"low":22537,"close":23131,"volume":53746},{"date":"2025-05-02","open":23082,"high":23131,"low":21001,"close":21645,"volume":102601},{"date":"2025-05-07","open":21150,"high":22190,"low":21150,"close":22042,"volume":34115},{"date":"2025-05-08","open":21794,"high":22240,"low":21744,"close":22240,"volume":29815},{"date":"2025-05-09","open":22289,"high":22289,"low":21596,"close":21645,"volume":37454},{"date":"2025-05-12","open":22091,"high":22586,"low":21794,"close":22339,"volume":42537},{"date":"2025-05-13","open":22289,"high":22586,"low":21942,"close":22240,"volume":35945},{"date":"2025-05-14","open":22190,"high":22685,"low":21942,"close":22636,"volume":42408},{"date":"2025-05-15","open":22636,"high":23329,"low":22537,"close":22735,"volume":44765},{"date":"2025-05-16","open":22735,"high":22933,"low":21695,"close":21992,"volume":39693},{"date":"2025-05-19","open":21992,"high":22735,"low":21150,"close":22289,"volume":46725},{"date":"2025-05-20","open":22487,"high":23825,"low":22388,"close":23627,"volume":65362},{"date":"2025-05-21","open":23627,"high":23924,"low":23131,"close":23280,"volume":46338},{"date":"2025-05-22","open":23329,"high":23874,"low":21992,"close":23676,"volume":65387},{"date":"2025-05-23","open":23775,"high":24122,"low":23032,"close":23874,"volume":54764},{"date":"2025-05-26","open":24023,"high":24320,"low":23874,"close":24171,"volume":43198},{"date":"2025-05-27","open":24221,"high":25459,"low":24072,"close":25162,"volume":93464},{"date":"2025-05-28","open":26153,"high":32691,"low":25905,"close":28976,"volume":2143441},{"date":"2025-05-29","open":30957,"high":36307,"low":29917,"close":34127,"volume":2761870},{"date":"2025-05-30","open":33880,"high":34771,"low":32493,"close":34573,"volume":667550},{"date":"2025-06-02","open":34078,"high":35217,"low":32740,"close":33681,"volume":496823},{"date":"2025-06-04","open":34771,"high":37644,"low":34276,"close":35762,"volume":929150},{"date":"2025-06-05","open":36802,"high":36901,"low":34226,"close":35068,"volume":401171},{"date":"2025-06-09","open":35663,"high":37248,"low":34623,"close":35068,"volume":565865},{"date":"2025-06-10","open":35465,"high":36282,"low":33929,"close":34623,"volume":342644},{"date":"2025-06-11","open":34375,"high":35366,"low":34177,"close":35167,"volume":218498},{"date":"2025-06-12","open":35266,"high":35316,"low":34375,"close":34870,"volume":125960},{"date":"2025-06-13","open":34672,"high":34722,"low":33038,"close":33979,"volume":214450},{"date":"2025-06-16","open":33335,"high":39378,"low":33335,"close":39229,"volume":953789},{"date":"2025-06-17","open":40566,"high":42647,"low":38981,"close":40665,"volume":567438},{"date":"2025-06-18","open":40467,"high":41507,"low":39031,"close":39774,"volume":232209},{"date":"2025-06-19","open":39972,"high":47402,"low":37545,"close":41507,"volume":1567911},{"date":"2025-06-20","open":40814,"high":41706,"low":38981,"close":39080,"volume":284504},{"date":"2025-06-23","open":37991,"high":39873,"low":37991,"close":39427,"volume":189491},{"date":"2025-06-24","open":40665,"high":44133,"low":40269,"close":42894,"volume":643191},{"date":"2025-06-25","open":43390,"high":43439,"low":40467,"close":42498,"volume":313489},{"date":"2025-06-26","open":42647,"high":45173,"low":41161,"close":44430,"volume":497697},{"date":"2025-06-27","open":43984,"high":53692,"low":43934,"close":52999,"volume":2706594},{"date":"2025-06-30","open":49730,"high":51017,"low":47847,"close":50423,"volume":635637},{"date":"2025-07-01","open":51017,"high":56565,"low":50027,"close":52999,"volume":1184558},{"date":"2025-07-02","open":52702,"high":53791,"low":49185,"close":49730,"volume":396868},{"date":"2025-07-03","open":49284,"high":49928,"low":48244,"close":49135,"volume":238919},{"date":"2025-07-04","open":48343,"high":49234,"low":41755,"close":42993,"volume":785455},{"date":"2025-07-07","open":41606,"high":43637,"low":41309,"close":43191,"volume":293544},{"date":"2025-07-08","open":42746,"high":47005,"low":42746,"close":46807,"volume":491034},{"date":"2025-07-09","open":47649,"high":48640,"low":46461,"close":48293,"volume":254065},{"date":"2025-07-10","open":48987,"high":55475,"low":47501,"close":53890,"volume":750528},{"date":"2025-07-11","open":53692,"high":55277,"low":51414,"close":54386,"volume":388008},{"date":"2025-07-14","open":53989,"high":59834,"low":53494,"close":58249,"volume":547209},{"date":"2025-07-15","open":57457,"high":58249,"low":55277,"close":57060,"volume":229291},{"date":"2025-07-16","open":56466,"high":61518,"low":56070,"close":58249,"volume":591228},{"date":"2025-07-17","open":59933,"high":63202,"low":56466,"close":60428,"volume":555189},{"date":"2025-07-18","open":59141,"high":59438,"low":55475,"close":56763,"volume":300926},{"date":"2025-07-21","open":55475,"high":57357,"low":55079,"close":55475,"volume":146736},{"date":"2025-07-22","open":56466,"high":57060,"low":53692,"close":54485,"volume":158038},{"date":"2025-07-23","open":53989,"high":54782,"low":51810,"close":52404,"volume":271766},{"date":"2025-07-24","open":53197,"high":54881,"low":49532,"close":50126,"volume":229213},{"date":"2025-07-25","open":50621,"high":53791,"low":50423,"close":53197,"volume":228152},{"date":"2025-07-28","open":52602,"high":52702,"low":48343,"close":48937,"volume":303784},{"date":"2025-07-29","open":48095,"high":48640,"low":46857,"close":47550,"volume":312656},{"date":"2025-07-30","open":47847,"high":48838,"low":46510,"close":46857,"volume":110775},{"date":"2025-07-31","open":46906,"high":49432,"low":46708,"close":48789,"volume":219959},{"date":"2025-08-01","open":47550,"high":47699,"low":43736,"close":43984,"volume":305733},{"date":"2025-08-04","open":43984,"high":45173,"low":43241,"close":44331,"volume":159934},{"date":"2025-08-05","open":45074,"high":47303,"low":44182,"close":45024,"volume":199672},{"date":"2025-08-06","open":45024,"high":45569,"low":44331,"close":45371,"volume":144210},{"date":"2025-08-07","open":46064,"high":46064,"low":43588,"close":44331,"volume":191268},{"date":"2025-08-08","open":45074,"high":46906,"low":43191,"close":44034,"volume":189547},{"date":"2025-08-11","open":43786,"high":43786,"low":38783,"close":39873,"volume":684292},{"date":"2025-08-12","open":39873,"high":41111,"low":39328,"close":39724,"volume":179546},{"date":"2025-08-13","open":39774,"high":40269,"low":38040,"close":38882,"volume":336249},{"date":"2025-08-14","open":38684,"high":39823,"low":38387,"close":39229,"volume":182915},{"date":"2025-08-18","open":39179,"high":39179,"low":37793,"close":38090,"volume":93879},{"date":"2025-08-19","open":37892,"high":37941,"low":36703,"close":37000,"volume":104638},{"date":"2025-08-20","open":36158,"high":36554,"low":34969,"close":36307,"volume":154967},{"date":"2025-08-21","open":36554,"high":37594,"low":36307,"close":37396,"volume":150898},{"date":"2025-08-22","open":37347,"high":37743,"low":36653,"close":37050,"volume":69839},{"date":"2025-08-25","open":37842,"high":39873,"low":37347,"close":39774,"volume":256891},{"date":"2025-08-26","open":39625,"high":40616,"low":38932,"close":40467,"volume":203566},{"date":"2025-08-27","open":40170,"high":40616,"low":39179,"close":39328,"volume":110054},{"date":"2025-08-28","open":39526,"high":44083,"low":38981,"close":43835,"volume":509138},{"date":"2025-08-29","open":44776,"high":45123,"low":43191,"close":43588,"volume":217863},{"date":"2025-09-01","open":44182,"high":46064,"low":43191,"close":44133,"volume":472713},{"date":"2025-09-02","open":43934,"high":44133,"low":41953,"close":43538,"volume":327804},{"date":"2025-09-03","open":43489,"high":44628,"low":42498,"close":44182,"volume":199122},{"date":"2025-09-04","open":43885,"high":44578,"low":43191,"close":44578,"volume":187953},{"date":"2025-09-05","open":44578,"high":46114,"low":44133,"close":45123,"volume":234885},{"date":"2025-09-08","open":44083,"high":44479,"low":41458,"close":43687,"volume":380060},{"date":"2025-09-09","open":43687,"high":45866,"low":43637,"close":45420,"volume":295966},{"date":"2025-09-10","open":45420,"high":45767,"low":43835,"close":45123,"volume":194213},{"date":"2025-09-11","open":44677,"high":44876,"low":41953,"close":42102,"volume":180903},{"date":"2025-09-12","open":42597,"high":42944,"low":41656,"close":42052,"volume":104297},{"date":"2025-09-15","open":42300,"high":45074,"low":42250,"close":43191,"volume":219022},{"date":"2025-09-16","open":43439,"high":43538,"low":42399,"close":43291,"volume":96140},{"date":"2025-09-17","open":43291,"high":43291,"low":41111,"close":41507,"volume":117289},{"date":"2025-09-18","open":41804,"high":42298,"low":41162,"close":41606,"volume":68868},{"date":"2025-09-19","open":42100,"high":42100,"low":41000,"close":41100,"volume":58889},{"date":"2025-09-22","open":40715,"high":41656,"low":39972,"close":41458,"volume":80892},{"date":"2025-09-23","open":40814,"high":43786,"low":40220,"close":43340,"volume":187758},{"date":"2025-09-24","open":43340,"high":44529,"low":42300,"close":42399,"volume":161139},{"date":"2025-09-25","open":42102,"high":42399,"low":40814,"close":41161,"volume":129218},{"date":"2025-09-26","open":41606,"high":41606,"low":38882,"close":39625,"volume":160344},{"date":"2025-09-29","open":39477,"high":43538,"low":39477,"close":42795,"volume":240162},{"date":"2025-09-30","open":42795,"high":43142,"low":40319,"close":40715,"volume":127798},{"date":"2025-10-01","open":40764,"high":40814,"low":39724,"close":40814,"volume":94364},{"date":"2025-10-02","open":41502,"high":43102,"low":41002,"close":42102,"volume":99153},{"date":"2025-10-10","open":41805,"high":42003,"low":40071,"close":41359,"volume":75552},{"date":"2025-10-13","open":40319,"high":42151,"low":40319,"close":40467,"volume":109411},{"date":"2025-10-14","open":40467,"high":42151,"low":39823,"close":40566,"volume":108275},{"date":"2025-10-15","open":40715,"high":43687,"low":40665,"close":43191,"volume":178885},{"date":"2025-10-16","open":43191,"high":45321,"low":42746,"close":44479,"volume":183380},{"date":"2025-10-17","open":43637,"high":44925,"low":43043,"close":43142,"volume":94596},{"date":"2025-10-20","open":43092,"high":47451,"low":43043,"close":47204,"volume":275054},{"date":"2025-10-21","open":47204,"high":47996,"low":45470,"close":46312,"volume":232566},{"date":"2025-10-22","open":46560,"high":50225,"low":45024,"close":48739,"volume":298768},{"date":"2025-10-23","open":48541,"high":48689,"low":46015,"close":46064,"volume":180475},{"date":"2025-10-24","open":46560,"high":46807,"low":44727,"close":45024,"volume":119307},{"date":"2025-10-27","open":45272,"high":46708,"low":44430,"close":46560,"volume":193388},{"date":"2025-10-28","open":46362,"high":46560,"low":44578,"close":45569,"volume":181445},{"date":"2025-10-29","open":45569,"high":46262,"low":44430,"close":44727,"volume":134663},{"date":"2025-10-30","open":44876,"high":44876,"low":42845,"close":43092,"volume":137983},{"date":"2025-10-31","open":43043,"high":44034,"low":42548,"close":43191,"volume":82830},{"date":"2025-11-03","open":43191,"high":45965,"low":42993,"close":45519,"volume":141040,"rsi_14":60.42,"sma_20":44337.5,"sma_60":42955.83,"sma_120":41706.67},{"date":"2025-11-04","open":45470,"high":46956,"low":44281,"close":46064,"volume":151566,"rsi_14":56.62,"sma_20":44607.5,"sma_60":42985.0,"sma_120":41907.08},{"date":"2025-11-05","open":45866,"high":45965,"low":42993,"close":44578,"volume":133494,"rsi_14":50.23,"sma_20":44797.5,"sma_60":42977.5,"sma_120":42100.0},{"date":"2025-11-06","open":45222,"high":49432,"low":43835,"close":48046,"volume":337528,"rsi_14":60.21,"sma_20":45117.5,"sma_60":43022.5,"sma_120":42316.25},{"date":"2025-11-07","open":47352,"high":47550,"low":43191,"close":43687,"volume":259945,"rsi_14":42.77,"sma_20":45235.0,"sma_60":43011.67,"sma_120":42496.67},{"date":"2025-11-10","open":44826,"high":50720,"low":44776,"close":46956,"volume":622880,"rsi_14":51.21,"sma_20":45562.5,"sma_60":43060.83,"sma_120":42701.25},{"date":"2025-11-11","open":47649,"high":48838,"low":45470,"close":46312,"volume":263594,"rsi_14":45.13,"sma_20":45852.5,"sma_60":43169.17,"sma_120":42899.58},{"date":"2025-11-12","open":46906,"high":49928,"low":45024,"close":47550,"volume":501740,"rsi_14":53.16,"sma_20":46072.5,"sma_60":43300.83,"sma_120":43114.58},{"date":"2025-11-13","open":47451,"high":49730,"low":46758,"close":49086,"volume":214252,"rsi_14":58.47,"sma_20":46305.0,"sma_60":43472.5,"sma_120":43340.0},{"date":"2025-11-14","open":47204,"high":48293,"low":45866,"close":46461,"volume":264387,"rsi_14":49.8,"sma_20":46472.5,"sma_60":43594.17,"sma_120":43532.08},{"date":"2025-11-17","open":47550,"high":49432,"low":46857,"close":48244,"volume":181487,"rsi_14":55.17,"sma_20":46525.0,"sma_60":43765.0,"sma_120":43742.08},{"date":"2025-11-18","open":47253,"high":50522,"low":47253,"close":48739,"volume":278476,"rsi_14":57.86,"sma_20":46647.5,"sma_60":43962.5,"sma_120":43952.92},{"date":"2025-11-19","open":49333,"high":50027,"low":47699,"close":47996,"volume":121540,"rsi_14":59.96,"sma_20":46610.0,"sma_60":44159.17,"sma_120":44155.83},{"date":"2025-11-20","open":48541,"high":52702,"low":48343,"close":51315,"volume":257521,"rsi_14":64.59,"sma_20":46875.0,"sma_60":44393.33,"sma_120":44384.17},{"date":"2025-11-21","open":48244,"high":52206,"low":48046,"close":50819,"volume":145244,"rsi_14":60.19,"sma_20":47167.5,"sma_60":44625.0,"sma_120":44600.0},{"date":"2025-11-24","open":50819,"high":51117,"low":48640,"close":49482,"volume":65013,"rsi_14":56.38,"sma_20":47315.0,"sma_60":44788.33,"sma_120":44772.5},{"date":"2025-11-25","open":50423,"high":50423,"low":47104,"close":47501,"volume":114982,"rsi_14":55.35,"sma_20":47412.5,"sma_60":44906.67,"sma_120":44885.0},{"date":"2025-11-26","open":47501,"high":51612,"low":46956,"close":50918,"volume":129881,"rsi_14":55.27,"sma_20":47725.0,"sma_60":45101.67,"sma_120":45022.5},{"date":"2025-11-27","open":50918,"high":51810,"low":50027,"close":50423,"volume":47175,"rsi_14":64.41,"sma_20":48095.0,"sma_60":45212.5,"sma_120":45163.33},{"date":"2025-11-28","open":50423,"high":56466,"low":50423,"close":54980,"volume":300096,"rsi_14":66.27,"sma_20":48690.0,"sma_60":45404.17,"sma_120":45325.0},{"date":"2025-12-01","open":54980,"high":55277,"low":52503,"close":53593,"volume":74413,"rsi_14":64.33,"sma_20":49097.5,"sma_60":45563.33,"sma_120":45480.83},{"date":"2025-12-02","open":53494,"high":53989,"low":52404,"close":52999,"volume":59386,"rsi_14":61.0,"sma_20":49447.5,"sma_60":45722.5,"sma_120":45631.67},{"date":"2025-12-03","open":53395,"high":53940,"low":50522,"close":53395,"volume":95315,"rsi_14":59.12,"sma_20":49892.5,"sma_60":45877.5,"sma_120":45789.58},{"date":"2025-12-04","open":52503,"high":54485,"low":51909,"close":54187,"volume":64391,"rsi_14":67.73,"sma_20":50202.5,"sma_60":46039.17,"sma_120":45949.58},{"date":"2025-12-05","open":54485,"high":55673,"low":50522,"close":50621,"volume":235133,"rsi_14":55.04,"sma_20":50552.5,"sma_60":46131.67,"sma_120":46082.08},{"date":"2025-12-08","open":51414,"high":51810,"low":47253,"close":48244,"volume":217205,"rsi_14":49.03,"sma_20":50617.5,"sma_60":46208.33,"sma_120":46202.08},{"date":"2025-12-09","open":48244,"high":49928,"low":46956,"close":49185,"volume":106145,"rsi_14":52.32,"sma_20":50762.5,"sma_60":46271.67,"sma_120":46285.83},{"date":"2025-12-10","open":49532,"high":50324,"low":48293,"close":49631,"volume":117931,"rsi_14":46.3,"sma_20":50867.5,"sma_60":46347.5,"sma_120":46361.25},{"date":"2025-12-11","open":49928,"high":51810,"low":49333,"close":49532,"volume":77795,"rsi_14":47.12,"sma_20":50890.0,"sma_60":46472.5,"sma_120":46443.33},{"date":"2025-12-12","open":50324,"high":55872,"low":50324,"close":55178,"volume":329102,"rsi_14":60.67,"sma_20":51330.0,"sma_60":46693.33,"sma_120":46558.33},{"date":"2025-12-15","open":55079,"high":55178,"low":53494,"close":53692,"volume":83216,"rsi_14":61.81,"sma_20":51605.0,"sma_60":46870.0,"sma_120":46681.25},{"date":"2025-12-16","open":53989,"high":54782,"low":51810,"close":52503,"volume":83204,"rsi_14":53.31,"sma_20":51795.0,"sma_60":47025.0,"sma_120":46791.25},{"date":"2025-12-17","open":52404,"high":53296,"low":50225,"close":50522,"volume":96988,"rsi_14":50.19,"sma_20":51922.5,"sma_60":47176.67,"sma_120":46855.42},{"date":"2025-12-18","open":49829,"high":51612,"low":49631,"close":51117,"volume":50038,"rsi_14":41.01,"sma_20":51912.5,"sma_60":47335.0,"sma_120":46927.92},{"date":"2025-12-19","open":51612,"high":53098,"low":50720,"close":50819,"volume":50013,"rsi_14":43.2,"sma_20":51912.5,"sma_60":47505.0,"sma_120":46981.67},{"date":"2025-12-22","open":51017,"high":53593,"low":50819,"close":51414,"volume":83605,"rsi_14":46.12,"sma_20":52010.0,"sma_60":47672.5,"sma_120":46968.33},{"date":"2025-12-23","open":51612,"high":52702,"low":50918,"close":51117,"volume":35525,"rsi_14":44.39,"sma_20":52192.5,"sma_60":47803.33,"sma_120":46974.17},{"date":"2025-12-24","open":51315,"high":51513,"low":49185,"close":49829,"volume":74612,"rsi_14":39.52,"sma_20":52137.5,"sma_60":47928.33,"sma_120":46947.5},{"date":"2025-12-26","open":50027,"high":50621,"low":49234,"close":50324,"volume":47476,"rsi_14":49.16,"sma_20":52132.5,"sma_60":48082.5,"sma_120":46952.5},{"date":"2025-12-29","open":50324,"high":51216,"low":49532,"close":50027,"volume":65251,"rsi_14":55.7,"sma_20":51882.5,"sma_60":48257.5,"sma_120":46960.0},{"date":"2025-12-30","open":50027,"high":50522,"low":48937,"close":49532,"volume":69930,"rsi_14":51.14,"sma_20":51677.5,"sma_60":48370.83,"sma_120":47015.0},{"date":"2026-01-02","open":49928,"high":50423,"low":43786,"close":45222,"volume":197306,"rsi_14":38.44,"sma_20":51285.0,"sma_60":48446.67,"sma_120":47032.08},{"date":"2026-01-05","open":44776,"high":45173,"low":43736,"close":44578,"volume":94246,"rsi_14":37.37,"sma_20":50840.0,"sma_60":48510.0,"sma_120":47013.33},{"date":"2026-01-06","open":45123,"high":46163,"low":43934,"close":44578,"volume":97333,"rsi_14":12.06,"sma_20":50355.0,"sma_60":48558.33,"sma_120":46982.08},{"date":"2026-01-07","open":45024,"high":45470,"low":43191,"close":44182,"volume":90438,"rsi_14":13.08,"sma_20":50030.0,"sma_60":48605.83,"sma_120":46900.42},{"date":"2026-01-08","open":44083,"high":44133,"low":42102,"close":42993,"volume":129426,"rsi_14":13.08,"sma_20":49765.0,"sma_60":48648.33,"sma_120":46804.58},{"date":"2026-01-09","open":42597,"high":43390,"low":42003,"close":42201,"volume":44230,"rsi_14":14.41,"sma_20":49412.5,"sma_60":48675.83,"sma_120":46669.58},{"date":"2026-01-12","open":42746,"high":42845,"low":41706,"close":42201,"volume":47027,"rsi_14":9.82,"sma_20":49037.5,"sma_60":48659.17,"sma_120":46544.58},{"date":"2026-01-13","open":42845,"high":43934,"low":42399,"close":43142,"volume":54078,"rsi_14":17.3,"sma_20":48715.0,"sma_60":48636.67,"sma_120":46417.5},{"date":"2026-01-14","open":43687,"high":44677,"low":42548,"close":44182,"volume":65132,"rsi_14":20.33,"sma_20":48160.0,"sma_60":48654.17,"sma_120":46280.83},{"date":"2026-01-15","open":45074,"high":47798,"low":44578,"close":45074,"volume":142723,"rsi_14":26.36,"sma_20":47725.0,"sma_60":48618.33,"sma_120":46182.5},{"date":"2026-01-16","open":44826,"high":45222,"low":43390,"close":43984,"volume":78686,"rsi_14":95.23,"sma_20":18133.5,"sma_60":15589.83,"sma_120":14951.0},{"date":"2026-01-19","open":44034,"high":45470,"low":43984,"close":44133,"volume":51703,"rsi_14":24.7,"sma_20":46972.5,"sma_60":48501.67,"sma_120":45998.75},{"date":"2026-01-20","open":43786,"high":45470,"low":43291,"close":44578,"volume":54846,"rsi_14":28.0,"sma_20":46642.5,"sma_60":48476.67,"sma_120":45932.92},{"date":"2026-01-21","open":43588,"high":43786,"low":42052,"close":42894,"volume":89260,"rsi_14":25.55,"sma_20":46242.5,"sma_60":48440.83,"sma_120":45872.08},{"date":"2026-01-22","open":43191,"high":44578,"low":42597,"close":44133,"volume":72562,"rsi_14":44.81,"sma_20":45875.0,"sma_60":48400.0,"sma_120":45795.83},{"date":"2026-01-23","open":45074,"high":49730,"low":44727,"close":48689,"volume":239495,"rsi_14":64.26,"sma_20":45752.5,"sma_60":48452.5,"sma_120":45793.75},{"date":"2026-01-26","open":48689,"high":51612,"low":48343,"close":50819,"volume":117794,"rsi_14":68.86,"sma_20":45802.5,"sma_60":48555.0,"sma_120":45821.25},{"date":"2026-01-27","open":51017,"high":53197,"low":51017,"close":52404,"volume":78330,"rsi_14":73.18,"sma_20":45907.5,"sma_60":48711.67,"sma_120":45867.92},{"date":"2026-01-28","open":52999,"high":54187,"low":51909,"close":53890,"volume":66602,"rsi_14":80.22,"sma_20":46102.5,"sma_60":48891.67,"sma_120":45910.83},{"date":"2026-01-29","open":53890,"high":57952,"low":52602,"close":57357,"volume":132035,"rsi_14":86.6,"sma_20":46497.5,"sma_60":49090.83,"sma_120":46023.33},{"date":"2026-01-30","open":57357,"high":62212,"low":56763,"close":59834,"volume":166514,"rsi_14":88.03,"sma_20":47235.0,"sma_60":49322.5,"sma_120":46153.75},{"date":"2026-02-02","open":57556,"high":63797,"low":57159,"close":61716,"volume":133144,"rsi_14":88.5,"sma_20":48100.0,"sma_60":49610.83,"sma_120":46294.17},{"date":"2026-02-03","open":63202,"high":69542,"low":60825,"close":69245,"volume":237641,"rsi_14":90.94,"sma_20":49345.0,"sma_60":49967.5,"sma_120":46495.0},{"date":"2026-02-04","open":69344,"high":71127,"low":64688,"close":66768,"volume":144256,"rsi_14":97.24,"sma_20":20784.5,"sma_60":16484.83,"sma_120":15385.17},{"date":"2026-02-05","open":66967,"high":68353,"low":64391,"close":65778,"volume":107050,"rsi_14":96.05,"sma_20":23366.5,"sma_60":17370.5,"sma_120":15814.58},{"date":"2026-02-06","open":63202,"high":65084,"low":61122,"close":62013,"volume":116096,"rsi_14":89.64,"sma_20":25751.0,"sma_60":18204.33,"sma_120":16213.75},{"date":"2026-02-09","open":62905,"high":65877,"low":62113,"close":63896,"volume":105083,"rsi_14":38.23,"sma_20":17415.36,"sma_60":15361.79,"sma_120":16629.33},{"date":"2026-02-10","open":63797,"high":64391,"low":61617,"close":63004,"volume":54777,"rsi_14":89.33,"sma_20":30601.5,"sma_60":19893.83,"sma_120":17038.58},{"date":"2026-02-11","open":63004,"high":63995,"low":62212,"close":63598,"volume":46792,"rsi_14":89.4,"sma_20":32976.5,"sma_60":20736.83,"sma_120":17453.0},{"date":"2026-02-12","open":64985,"high":67363,"low":63499,"close":65877,"volume":61330,"rsi_14":89.75,"sma_20":35427.0,"sma_60":21607.67,"sma_120":17884.42},{"date":"2026-02-13","open":64886,"high":64886,"low":62212,"close":63004,"volume":54994,"rsi_14":85.86,"sma_20":37750.0,"sma_60":22387.67,"sma_120":18291.08},{"date":"2026-02-19","open":63598,"high":65976,"low":61419,"close":64490,"volume":74898,"rsi_14":86.88,"sma_20":40135.0,"sma_60":23221.83,"sma_120":18710.25},{"date":"2026-02-20","open":64292,"high":64490,"low":63004,"close":63499,"volume":33907,"rsi_14":85.48,"sma_20":42480.5,"sma_60":24038.83,"sma_120":19121.67},{"date":"2026-02-23","open":65976,"high":66174,"low":63598,"close":64589,"volume":46350,"rsi_14":85.57,"sma_20":44894.5,"sma_60":24881.83,"sma_120":19542.5},{"date":"2026-02-24","open":63896,"high":66471,"low":62905,"close":64490,"volume":61574,"rsi_14":85.41,"sma_20":47291.5,"sma_60":25728.5,"sma_120":19960.92},{"date":"2026-02-25","open":65183,"high":66768,"low":63400,"close":65283,"volume":77531,"rsi_14":56.43,"sma_20":62665.0,"sma_60":53536.67,"sma_120":49221.67},{"date":"2026-02-26","open":65679,"high":72118,"low":65283,"close":70038,"volume":202691,"rsi_14":78.77,"sma_20":52386.5,"sma_60":27518.17,"sma_120":20850.67},{"date":"2026-02-27","open":69641,"high":70830,"low":67363,"close":68254,"volume":64709,"rsi_14":53.06,"sma_20":64435.0,"sma_60":54158.33,"sma_120":49685.42},{"date":"2026-03-03","open":65283,"high":66570,"low":63598,"close":63896,"volume":111059,"rsi_14":46.59,"sma_20":64940.0,"sma_60":54308.33,"sma_120":49856.25},{"date":"2026-03-04","open":60528,"high":62013,"low":51414,"close":51612,"volume":139295,"rsi_14":35.62,"sma_20":64650.0,"sma_60":54275.0,"sma_120":49919.17},{"date":"2026-03-05","open":57060,"high":59438,"low":54683,"close":56169,"volume":73899,"rsi_14":40.05,"sma_20":64465.0,"sma_60":54328.33,"sma_120":50025.42},{"date":"2026-03-06","open":56169,"high":58744,"low":54485,"close":58447,"volume":82758,"rsi_14":44.33,"sma_20":64300.0,"sma_60":54413.33,"sma_120":50145.42},{"date":"2026-03-09","open":57655,"high":59042,"low":53692,"close":56070,"volume":76660,"rsi_14":41.04,"sma_20":63635.0,"sma_60":54445.0,"sma_120":50242.08},{"date":"2026-03-10","open":59438,"high":60032,"low":54485,"close":55673,"volume":81189,"rsi_14":37.28,"sma_20":63075.0,"sma_60":54530.0,"sma_120":50330.83},{"date":"2026-03-11","open":57357,"high":60032,"low":56367,"close":58150,"volume":74228,"rsi_14":43.89,"sma_20":62690.0,"sma_60":54696.67,"sma_120":50452.5},{"date":"2026-03-12","open":57700,"high":59200,"low":56700,"close":57500,"volume":41609,"rsi_14":40.45,"sma_20":62435.0,"sma_60":54827.5,"sma_120":50549.58},{"date":"2026-03-13","open":56200,"high":57000,"low":54800,"close":55600,"volume":47685,"rsi_14":39.56,"sma_20":61990.0,"sma_60":54919.17,"sma_120":50633.33},{"date":"2026-03-16","open":55200,"high":56500,"low":54100,"close":55900,"volume":53516,"rsi_14":38.35,"sma_20":61605.0,"sma_60":35568.0,"sma_120":24852.67},{"date":"2026-03-17","open":56800,"high":59800,"low":56300,"close":57000,"volume":48654,"rsi_14":40.1,"sma_20":61245.0,"sma_60":36273.83,"sma_120":25204.83},{"date":"2026-03-18","open":57700,"high":58100,"low":55400,"close":55900,"volume":71623,"rsi_14":37.86,"sma_20":60715.0,"sma_60":36959.5,"sma_120":25548.25},{"date":"2026-03-19","open":54200,"high":55300,"low":52500,"close":53300,"volume":66838,"rsi_14":27.69,"sma_20":60200.0,"sma_60":37603.0,"sma_120":25871.42},{"date":"2026-03-20","open":53700,"high":58100,"low":53600,"close":54900,"volume":66310,"rsi_14":31.96,"sma_20":59690.0,"sma_60":38273.83,"sma_120":26209.83},{"date":"2026-03-23","open":53200,"high":53200,"low":50100,"close":50600,"volume":77935,"rsi_14":32.04,"sma_20":59015.0,"sma_60":38877.33,"sma_120":26510.83},{"date":"2026-03-24","open":51800,"high":52900,"low":49950,"close":51400,"volume":57818,"rsi_14":48.71,"sma_20":58325.0,"sma_60":39497.17,"sma_120":26818.5},{"date":"2026-03-25","open":53300,"high":58000,"low":53000,"close":56200,"volume":104736,"rsi_14":49.08,"sma_20":57880.0,"sma_60":40196.0,"sma_120":27166.83},{"date":"2026-03-26","open":56300,"high":67800,"low":56000,"close":63000,"volume":335364,"rsi_14":56.29,"sma_20":57735.0,"sma_60":41008.67,"sma_120":27571.92},{"date":"2026-03-27","open":63500,"high":69800,"low":62100,"close":69800,"volume":225867,"rsi_14":68.23,"sma_20":57690.0,"sma_60":41936.33,"sma_120":28033.67},{"date":"2026-03-30","open":65400,"high":67800,"low":61800,"close":66800,"volume":143917,"rsi_14":63.66,"sma_20":57585.0,"sma_60":42815.33,"sma_120":28470.33},{"date":"2026-03-31","open":65400,"high":66900,"low":61900,"close":63000,"volume":116512,"rsi_14":55.36,"sma_20":57510.0,"sma_60":43628.67,"sma_120":28874.92},{"date":"2026-04-01","open":64900,"high":67000,"low":63100,"close":65300,"volume":77149,"rsi_14":59.47,"sma_20":58170.0,"sma_60":44483.67,"sma_120":29299.83},{"date":"2026-04-02","open":65700,"high":67700,"low":61900,"close":62800,"volume":108714,"rsi_14":58.61,"sma_20":58475.0,"sma_60":45295.0,"sma_120":29703.92},{"date":"2026-04-03","open":63300,"high":64200,"low":61100,"close":61800,"volume":66944,"rsi_14":56.94,"sma_20":58615.0,"sma_60":46090.33,"sma_120":30098.33},{"date":"2026-04-06","open":61100,"high":64200,"low":61100,"close":63000,"volume":63050,"rsi_14":57.04,"sma_20":58935.0,"sma_60":46901.17,"sma_120":30503.0},{"date":"2026-04-07","open":64800,"high":71400,"low":64300,"close":65500,"volume":139086,"rsi_14":60.91,"sma_20":59400.0,"sma_60":47753.17,"sma_120":30928.08},{"date":"2026-04-08","open":67600,"high":68400,"low":64100,"close":65500,"volume":81419,"rsi_14":64.73,"sma_20":59740.0,"sma_60":48598.83,"sma_120":31353.75},{"date":"2026-04-09","open":65700,"high":67000,"low":63900,"close":64200,"volume":31710,"rsi_14":61.31,"sma_20":60075.0,"sma_60":49420.33,"sma_120":31771.17},{"date":"2026-04-10","open":64500,"high":65100,"low":62300,"close":62700,"volume":40923,"rsi_14":65.8,"sma_20":60430.0,"sma_60":50205.5,"sma_120":32180.25},{"date":"2026-04-13","open":61200,"high":61900,"low":58100,"close":59100,"volume":81132,"rsi_14":59.37,"sma_20":60590.0,"sma_60":50932.17,"sma_120":32562.67},{"date":"2026-04-14","open":60200,"high":60300,"low":58800,"close":59300,"volume":45668,"rsi_14":54.25,"sma_20":60705.0,"sma_60":51642.17,"sma_120":32946.83},{"date":"2026-04-15","open":60600,"high":63200,"low":59600,"close":61200,"volume":47879,"rsi_14":47.15,"sma_20":60970.0,"sma_60":52370.67,"sma_120":33346.92},{"date":"2026-04-16","open":61600,"high":62700,"low":61100,"close":62500,"volume":41979,"rsi_14":36.02,"sma_20":61430.0,"sma_60":53126.67,"sma_120":33756.75},{"date":"2026-04-17","open":62500,"high":64600,"low":62400,"close":63300,"volume":36372,"rsi_14":42.68,"sma_20":61850.0,"sma_60":53891.67,"sma_120":34173.42},{"date":"2026-04-20","open":63300,"high":63800,"low":60800,"close":60900,"volume":52945,"rsi_14":45.33,"sma_20":62365.0,"sma_60":54620.17,"sma_120":34569.17},{"date":"2026-04-21","open":60900,"high":61200,"low":58700,"close":59900,"volume":82681,"rsi_14":37.26,"sma_20":62790.0,"sma_60":55336.5,"sma_120":34955.83},{"date":"2026-04-22","open":59900,"high":59900,"low":58000,"close":58800,"volume":34585,"rsi_14":39.9,"sma_20":62920.0,"sma_60":56030.5,"sma_120":35332.67},{"date":"2026-04-23","open":59700,"high":60200,"low":57500,"close":58700,"volume":43071,"rsi_14":41.8,"sma_20":62705.0,"sma_60":56718.83,"sma_120":35707.0},{"date":"2026-04-24","open":58800,"high":61100,"low":58200,"close":60300,"volume":40719,"rsi_14":43.01,"sma_20":62230.0,"sma_60":57435.5,"sma_120":36094.58},{"date":"2026-04-27","open":60600,"high":61500,"low":58600,"close":60800,"volume":68515,"rsi_14":36.42,"sma_20":61930.0,"sma_60":58169.33,"sma_120":36486.58},{"date":"2026-04-28","open":61600,"high":66700,"low":61200,"close":66000,"volume":138184,"rsi_14":51.11,"sma_20":62080.0,"sma_60":61510.0,"sma_120":55200.83},{"date":"2026-04-29","open":65400,"high":75000,"low":64700,"close":75000,"volume":312369,"rsi_14":67.88,"sma_20":62565.0,"sma_60":61463.33,"sma_120":55087.5},{"date":"2026-04-30","open":74700,"high":74900,"low":71300,"close":72000,"volume":149617,"rsi_14":70.77,"sma_20":62295.0,"sma_60":60933.33,"sma_120":61042.5},{"date":"2026-05-04","open":73200,"high":74200,"low":68900,"close":69900,"volume":89536,"rsi_14":67.88,"sma_20":63430.0,"sma_60":62115.0,"sma_120":55862.92},{"date":"2026-05-06","open":69000,"high":71300,"low":64400,"close":71000,"volume":103914,"rsi_14":68.81,"sma_20":63830.0,"sma_60":62133.33,"sma_120":56050.42},{"date":"2026-05-07","open":70300,"high":75000,"low":70300,"close":72000,"volume":123593,"rsi_14":67.88,"sma_20":64155.0,"sma_60":62210.0,"sma_120":56282.92},{"date":"2026-05-08","open":72500,"high":85000,"low":72300,"close":83600,"volume":380555,"rsi_14":76.05,"sma_20":65060.0,"sma_60":62496.67,"sma_120":56584.58},{"date":"2026-05-11","open":82300,"high":84200,"low":79600,"close":80600,"volume":123997,"rsi_14":70.26,"sma_20":65880.0,"sma_60":62796.67,"sma_120":56866.67},{"date":"2026-05-12","open":81500,"high":88200,"low":78200,"close":78800,"volume":178452,"rsi_14":71.26,"sma_20":66685.0,"sma_60":63035.0,"sma_120":57123.33},{"date":"2026-05-13","open":77800,"high":79500,"low":70000,"close":70200,"volume":171632,"rsi_14":60.36,"sma_20":67240.0,"sma_60":63145.0,"sma_120":57295.42},{"date":"2026-05-14","open":71900,"high":71900,"low":69300,"close":70300,"volume":79737,"rsi_14":61.81,"sma_20":67790.0,"sma_60":63246.67,"sma_120":57490.42},{"date":"2026-05-15","open":70500,"high":72300,"low":64200,"close":64700,"volume":110093,"rsi_14":55.54,"sma_20":67965.0,"sma_60":63216.67,"sma_120":57623.75},{"date":"2026-05-18","open":67000,"high":69100,"low":63000,"close":66100,"volume":110588,"rsi_14":55.37,"sma_20":68145.0,"sma_60":63258.33,"sma_120":57764.58},{"date":"2026-05-19","open":67300,"high":68000,"low":64500,"close":66500,"volume":88944,"rsi_14":55.29,"sma_20":68305.0,"sma_60":63281.67,"sma_120":57915.0},{"date":"2026-05-20","open":66700,"high":66700,"low":62300,"close":63500,"volume":92881,"rsi_14":47.58,"sma_20":68435.0,"sma_60":63271.67,"sma_120":58012.5},{"date":"2026-05-21","open":65900,"high":67000,"low":63300,"close":64400,"volume":88830,"rsi_14":37.84,"sma_20":68660.0,"sma_60":63258.33,"sma_120":58121.67},{"date":"2026-05-22","open":65900,"high":70400,"low":65700,"close":66300,"volume":106364,"rsi_14":43.29,"sma_20":69035.0,"sma_60":63278.33,"sma_120":58257.92},{"date":"2026-05-26","open":68000,"high":70800,"low":66300,"close":67000,"volume":84004,"rsi_14":46.47,"sma_20":69450.0,"sma_60":63296.67,"sma_120":58416.67},{"date":"2026-05-27","open":66600,"high":68300,"low":64000,"close":64300,"volume":59509,"rsi_14":42.15,"sma_20":69650.0,"sma_60":63190.0,"sma_120":58524.17},{"date":"2026-05-28","open":64900,"high":64900,"low":59200,"close":60300,"volume":64656,"rsi_14":37.2,"sma_20":69625.0,"sma_60":63046.67,"sma_120":58602.5},{"date":"2026-05-29","open":61400,"high":61400,"low":55400,"close":57600,"volume":69479,"rsi_14":14.67,"sma_20":69205.0,"sma_60":62931.67,"sma_120":58620.0},{"date":"2026-06-01","open":57200,"high":57600,"low":54100,"close":54900,"volume":81143,"rsi_14":14.79,"sma_20":68200.0,"sma_60":62978.33,"sma_120":58626.67},{"date":"2026-06-02","open":54900,"high":56300,"low":51400,"close":55300,"volume":102877,"rsi_14":16.52,"sma_20":67365.0,"sma_60":62955.0,"sma_120":58641.67},{"date":"2026-06-04","open":55300,"high":57300,"low":54200,"close":56600,"volume":49646,"rsi_14":25.54,"sma_20":66700.0,"sma_60":62915.0,"sma_120":58664.17},{"date":"2026-06-05","open":56300,"high":56300,"low":50700,"close":51000,"volume":120851,"rsi_14":21.02,"sma_20":65700.0,"sma_60":62821.67,"sma_120":58633.33},{"date":"2026-06-08","open":45400,"high":46600,"low":43450,"close":44150,"volume":283023,"rsi_14":20.26,"sma_20":64307.5,"sma_60":62620.83,"sma_120":58575.42},{"date":"2026-06-09","open":44550,"high":48100,"low":43050,"close":47600,"volume":133732,"rsi_14":24.73,"sma_20":62507.5,"sma_60":62435.83,"sma_120":58566.25},{"date":"2026-06-10","open":46100,"high":49000,"low":46100,"close":48100,"volume":40012,"rsi_14":24.93,"sma_20":60882.5,"sma_60":62279.17,"sma_120":58553.33},{"date":"2026-06-11","open":47300,"high":53400,"low":46500,"close":51600,"volume":93529,"rsi_14":34.01,"sma_20":59522.5,"sma_60":62212.5,"sma_120":58565.83},{"date":"2026-06-12","open":52500,"high":53700,"low":50500,"close":51400,"volume":64765,"rsi_14":32.19,"sma_20":58582.5,"sma_60":62137.5,"sma_120":58577.5},{"date":"2026-06-15","open":52800,"high":54200,"low":52500,"close":53500,"volume":36095,"rsi_14":32.56,"sma_20":57742.5,"sma_60":62079.17,"sma_120":58559.17},{"date":"2026-06-16","open":54000,"high":56000,"low":53500,"close":54700,"volume":39531,"rsi_14":33.47,"sma_20":57242.5,"sma_60":62059.17,"sma_120":58563.33},{"date":"2026-06-17","open":54700,"high":56900,"low":53400,"close":55100,"volume":36362,"rsi_14":61.26,"sma_20":53502.5,"sma_60":61794.17,"sma_120":58751.67},{"date":"2026-06-18","open":55200,"high":56000,"low":53200,"close":55000,"volume":45723,"rsi_14":41.45,"sma_20":56117.5,"sma_60":62090.83,"sma_120":58614.17},{"date":"2026-06-19","open":54000,"high":54400,"low":50900,"close":52000,"volume":45293,"rsi_14":41.05,"sma_20":55542.5,"sma_60":62114.17,"sma_120":58617.5},{"date":"2026-06-22","open":53300,"high":53700,"low":46350,"close":47950,"volume":141173,"rsi_14":39.36,"sma_20":54720.0,"sma_60":62056.67,"sma_120":58589.58},{"date":"2026-06-23","open":47300,"high":50500,"low":47000,"close":47000,"volume":66935,"rsi_14":37.5,"sma_20":53755.0,"sma_60":61903.33,"sma_120":58548.75},{"date":"2026-06-24","open":47050,"high":48850,"low":46150,"close":48000,"volume":24590,"rsi_14":36.93,"sma_20":52805.0,"sma_60":61653.33,"sma_120":58518.75},{"date":"2026-06-25","open":48200,"high":50000,"low":47700,"close":48100,"volume":39728,"rsi_14":44.71,"sma_20":51995.0,"sma_60":61291.67,"sma_120":58500.42},{"date":"2026-06-26","open":48050,"high":48400,"low":43800,"close":44600,"volume":29136,"rsi_14":50.94,"sma_20":51210.0,"sma_60":60921.67,"sma_120":58448.75},{"date":"2026-06-29","open":45100,"high":47450,"low":44900,"close":46850,"volume":41651,"rsi_14":48.36,"sma_20":50672.5,"sma_60":60652.5,"sma_120":58418.33},{"date":"2026-06-30","open":46750,"high":47900,"low":45200,"close":46350,"volume":50600,"rsi_14":46.17,"sma_20":50245.0,"sma_60":60336.67,"sma_120":58387.92},{"date":"2026-07-01","open":46300,"high":50800,"low":46000,"close":48200,"volume":49240,"rsi_14":41.98,"sma_20":49890.0,"sma_60":60093.33,"sma_120":58409.17},{"date":"2026-07-02","open":47500,"high":48300,"low":45200,"close":46350,"volume":51117,"rsi_14":38.95,"sma_20":49377.5,"sma_60":59835.83,"sma_120":58420.42},{"date":"2026-07-03","open":46500,"high":48300,"low":45150,"close":48000,"volume":43530,"rsi_14":37.72,"sma_20":49227.5,"sma_60":59585.83,"sma_120":58445.42},{"date":"2026-07-06","open":48300,"high":50600,"low":45350,"close":46800,"volume":45025,"rsi_14":32.37,"sma_20":49360.0,"sma_60":59274.17,"sma_120":58463.75},{"date":"2026-07-07","open":45000,"high":48450,"low":44900,"close":46750,"volume":29050,"rsi_14":31.07,"sma_20":49317.5,"sma_60":58961.67,"sma_120":58491.67},{"date":"2026-07-08","open":46200,"high":46850,"low":42450,"close":43500,"volume":40042,"rsi_14":27.18,"sma_20":49087.5,"sma_60":58616.67,"sma_120":58499.17},{"date":"2026-07-09","open":44000,"high":44500,"low":42100,"close":43100,"volume":19772,"rsi_14":30.31,"sma_20":48662.5,"sma_60":58290.0,"sma_120":58503.33},{"date":"2026-07-10","open":42350,"high":45350,"low":40550,"close":43900,"volume":60051,"rsi_14":39.53,"sma_20":48287.5,"sma_60":58036.67,"sma_120":58506.25},{"date":"2026-07-13","open":44600,"high":45150,"low":39700,"close":40200,"volume":65691,"rsi_14":34.62,"sma_20":47622.5,"sma_60":57718.33,"sma_120":58469.58},{"date":"2026-07-14","open":39400,"high":39500,"low":35500,"close":38250,"volume":93754,"rsi_14":28.85,"sma_20":46800.0,"sma_60":57335.83,"sma_120":58409.17},{"date":"2026-07-15","open":39150,"high":41200,"low":39150,"close":39650,"volume":31167,"rsi_14":32.65,"sma_20":46027.5,"sma_60":56955.0,"sma_120":58369.58},{"date":"2026-07-16","open":39500,"high":40000,"low":31700,"close":33850,"volume":125353,"rsi_14":29.83,"sma_20":44970.0,"sma_60":56464.17,"sma_120":58280.42},{"date":"2026-07-20","open":33500,"high":35300,"low":32000,"close":32900,"volume":86413,"rsi_14":22.49,"sma_20":44015.0,"sma_60":55997.5,"sma_120":58179.58},{"date":"2026-07-21","open":23400,"high":23800,"low":23050,"close":23600,"volume":985819,"rsi_14":16.69,"sma_20":42797.5,"sma_60":55392.5,"sma_120":58015.42},{"date":"2026-07-22","open":23300,"high":25350,"low":23300,"close":24100,"volume":587756,"rsi_14":13.26,"sma_20":41652.5,"sma_60":54814.17,"sma_120":57845.0},{"date":"2026-07-23","open":24300,"high":27100,"low":24300,"close":26800,"volume":310348,"rsi_14":20.95,"sma_20":40592.5,"sma_60":54282.5,"sma_120":57658.75},{"date":"2026-07-24","open":27000,"high":27050,"low":25450,"close":25900,"volume":181351,"rsi_14":16.41,"sma_20":39482.5,"sma_60":53709.17,"sma_120":57447.08},{"date":"2026-07-27","open":26350,"high":26850,"low":25100,"close":25500,"volume":122127,"rsi_14":16.82,"sma_20":38527.5,"sma_60":53120.83,"sma_120":57218.75},{"date":"2026-07-28","open":24600,"high":24650,"low":22700,"close":23250,"volume":168992,"rsi_14":15.74,"sma_20":37347.5,"sma_60":52408.33,"sma_120":56959.17},{"date":"2026-07-29","open":23300,"high":23650,"low":20200,"close":21850,"volume":149297,"rsi_14":16.64,"sma_20":36122.5,"sma_60":51522.5,"sma_120":56658.75},{"date":"2026-07-30","open":21550,"high":22400,"low":21000,"close":21300,"volume":86107,"rsi_14":16.56,"sma_20":34777.5,"sma_60":50677.5,"sma_120":56332.92},{"date":"2026-07-31","open":22250,"high":23350,"low":21950,"close":23100,"volume":77372,"rsi_14":19.05,"sma_20":33615.0,"sma_60":49897.5,"sma_120":56006.25},{"date":"2026-08-03","open":23100,"high":24750,"low":22500,"close":24000,"volume":94038,"rsi_14":23.7,"sma_20":32415.0,"sma_60":49114.17,"sma_120":55623.75},{"date":"2026-08-04","open":24350,"high":25800,"low":24350,"close":25350,"volume":86713,"rsi_14":28.64,"sma_20":31342.5,"sma_60":48336.67,"sma_120":55273.33},{"date":"2026-08-05","open":26100,"high":27750,"low":25650,"close":25950,"volume":182793,"rsi_14":26.7,"sma_20":30302.5,"sma_60":47375.83,"sma_120":54936.25},{"date":"2026-08-06","open":25600,"high":26200,"low":24850,"close":25900,"volume":82367,"rsi_14":33.19,"sma_20":29422.5,"sma_60":46464.17,"sma_120":54630.42},{"date":"2026-08-07","open":26200,"high":26650,"low":25000,"close":25750,"volume":33029,"rsi_14":34.35,"sma_20":28555.0,"sma_60":45580.0,"sma_120":54307.5},{"date":"2026-08-10","open":25950,"high":27300,"low":25600,"close":27000,"volume":59490,"rsi_14":61.49,"sma_20":27710.0,"sma_60":44860.0,"sma_120":54002.5},{"date":"2026-08-11","open":27000,"high":28200,"low":26450,"close":27000,"volume":80801,"rsi_14":60.14,"sma_20":27050.0,"sma_60":44138.33,"sma_120":53692.5},{"date":"2026-08-12","open":27350,"high":28400,"low":26750,"close":27850,"volume":65593,"rsi_14":54.22,"sma_20":26530.0,"sma_60":43524.17,"sma_120":53370.42},{"date":"2026-08-13","open":28100,"high":29300,"low":27750,"close":28400,"volume":95585,"rsi_14":60.33,"sma_20":25967.5,"sma_60":42895.83,"sma_120":53077.08},{"date":"2026-08-14","open":28800,"high":29350,"low":27950,"close":28250,"volume":77132,"rsi_14":61.6,"sma_20":25687.5,"sma_60":42258.33,"sma_120":52770.0},{"date":"2026-08-18","open":29300,"high":29950,"low":27700,"close":28150,"volume":85684,"rsi_14":75.26,"sma_20":25450.0,"sma_60":41669.17,"sma_120":52470.42},{"date":"2026-08-19","open":27200,"high":27450,"low":25900,"close":26150,"volume":58871,"rsi_14":70.87,"sma_20":25577.5,"sma_60":41031.67,"sma_120":52145.0},{"date":"2026-08-20","open":26700,"high":26800,"low":24650,"close":25250,"volume":88983,"rsi_14":68.54,"sma_20":25635.0,"sma_60":40347.5,"sma_120":51812.92},{"date":"2026-08-21","open":25000,"high":25000,"low":23550,"close":24100,"volume":46296,"rsi_14":55.0,"sma_20":25500.0,"sma_60":39632.5,"sma_120":51464.58},{"date":"2026-08-24","open":23850,"high":24800,"low":23650,"close":24400,"volume":37249,"rsi_14":52.13,"sma_20":25425.0,"sma_60":38967.5,"sma_120":51078.75},{"date":"2026-08-25","open":24650,"high":25700,"low":23750,"close":25500,"volume":41556,"rsi_14":50.82,"sma_20":25425.0,"sma_60":38387.5,"sma_120":50717.08},{"date":"2026-08-26","open":25750,"high":25950,"low":24850,"close":25850,"volume":21520,"rsi_14":49.44,"sma_20":25555.0,"sma_60":37858.33,"sma_120":50395.0},{"date":"2026-08-27","open":25950,"high":26300,"low":25550,"close":25850,"volume":28625,"rsi_14":49.72,"sma_20":25755.0,"sma_60":37374.17,"sma_120":50176.25},{"date":"2026-08-28","open":25950,"high":26600,"low":25200,"close":25950,"volume":26358,"rsi_14":51.14,"sma_20":25987.5,"sma_60":36885.0,"sma_120":49920.0},{"date":"2026-08-31","open":25700,"high":25900,"low":24800,"close":25850,"volume":22996,"rsi_14":42.48,"sma_20":26125.0,"sma_60":36372.5,"sma_120":49643.75},{"date":"2026-09-01","open":26200,"high":26450,"low":25600,"close":26350,"volume":21879,"rsi_14":46.01,"sma_20":26242.5,"sma_60":35961.67,"sma_120":49391.67},{"date":"2026-09-02","open":26000,"high":26000,"low":24850,"close":25100,"volume":23766,"rsi_14":33.92,"sma_20":26230.0,"sma_60":35644.17,"sma_120":49132.5},{"date":"2026-09-03","open":25500,"high":25500,"low":24500,"close":25250,"volume":16321,"rsi_14":30.67,"sma_20":26195.0,"sma_60":35271.67,"sma_120":48853.75},{"date":"2026-09-04","open":25300,"high":25550,"low":24950,"close":25400,"volume":19371,"rsi_14":32.52,"sma_20":26170.0,"sma_60":34893.33,"sma_120":48586.25},{"date":"2026-09-07","open":25600,"high":25800,"low":25350,"close":25650,"volume":18937,"rsi_14":34.94,"sma_20":26165.0,"sma_60":34460.83,"sma_120":48336.67},{"date":"2026-09-08","open":25800,"high":26300,"low":25300,"close":25450,"volume":23350,"rsi_14":44.62,"sma_20":26087.5,"sma_60":34028.33,"sma_120":48082.92},{"date":"2026-09-09","open":25550,"high":26000,"low":25250,"close":25950,"volume":22062,"rsi_14":55.74,"sma_20":26035.0,"sma_60":33569.17,"sma_120":47824.17},{"date":"2026-09-10","open":25900,"high":25950,"low":25050,"close":25600,"volume":25673,"rsi_14":64.15,"sma_20":25922.5,"sma_60":33084.17,"sma_120":47571.67},{"date":"2026-09-11","open":25400,"high":25400,"low":25050,"close":25400,"volume":10332,"rsi_14":59.62,"sma_20":25772.5,"sma_60":32589.17,"sma_120":47339.17},{"date":"2026-09-14","open":25350,"high":25350,"low":24550,"close":24800,"volume":26623,"rsi_14":42.55,"sma_20":25600.0,"sma_60":32085.83,"sma_120":47088.33},{"date":"2026-09-15","open":24750,"high":24950,"low":24350,"close":24550,"volume":20712,"rsi_14":35.87,"sma_20":25420.0,"sma_60":31628.33,"sma_120":46871.25},{"date":"2026-09-16","open":24600,"high":24650,"low":24250,"close":24400,"volume":16518,"rsi_14":34.74,"sma_20":25332.5,"sma_60":31235.83,"sma_120":46646.25},{"date":"2026-09-17","open":24500,"high":24950,"low":24300,"close":24750,"volume":16985,"rsi_14":38.0,"sma_20":25307.5,"sma_60":30865.0,"sma_120":46384.17},{"date":"2026-09-18","open":24950,"high":25100,"low":24450,"close":24750,"volume":22916,"rsi_14":38.78,"sma_20":25340.0,"sma_60":30477.5,"sma_120":46065.42},{"date":"2026-09-21","open":25000,"high":25000,"low":23800,"close":24300,"volume":43992,"rsi_14":28.87,"sma_20":25335.0,"sma_60":30080.83,"sma_120":45686.25},{"date":"2026-09-22","open":24500,"high":24600,"low":23800,"close":23950,"volume":19946,"rsi_14":35.44,"sma_20":25257.5,"sma_60":29736.67,"sma_120":45329.17},{"date":"2026-09-23","open":24150,"high":24400,"low":23500,"close":23950,"volume":38342,"rsi_14":32.89,"sma_20":25162.5,"sma_60":29355.0,"sma_120":45003.75},{"date":"2026-09-28","open":24000,"high":24550,"low":23800,"close":24150,"volume":20252,"rsi_14":33.77,"sma_20":25077.5,"sma_60":28985.0,"sma_120":44660.83},{"date":"2026-09-29","open":24150,"high":24150,"low":23300,"close":23650,"volume":19851,"rsi_14":25.61,"sma_20":24962.5,"sma_60":28575.83,"sma_120":44334.58},{"date":"2026-09-30","open":23500,"high":23800,"low":23200,"close":23350,"volume":13801,"rsi_14":25.0,"sma_20":24837.5,"sma_60":28192.5,"sma_120":44014.17},{"date":"2026-10-01","open":23300,"high":24300,"low":22800,"close":23900,"volume":27962,"rsi_14":25.88,"sma_20":24715.0,"sma_60":27790.83,"sma_120":43688.33},{"date":"2026-10-02","open":24000,"high":24150,"low":23400,"close":23650,"volume":23975,"rsi_14":26.51,"sma_20":24642.5,"sma_60":27405.0,"sma_120":43339.58},{"date":"2026-10-06","open":23850,"high":24000,"low":23500,"close":23700,"volume":17610,"rsi_14":28.75,"sma_20":24565.0,"sma_60":27020.83,"sma_120":42991.25},{"date":"2026-10-07","open":23900,"high":23900,"low":22900,"close":23000,"volume":25000,"rsi_14":28.4,"sma_20":24447.5,"sma_60":26680.0,"sma_120":42648.33},{"date":"2026-10-08","open":22900,"high":23000,"low":22400,"close":22650,"volume":17249,"rsi_14":27.38,"sma_20":24297.5,"sma_60":26339.17,"sma_120":42314.58},{"date":"2026-10-12","open":22350,"high":22450,"low":21850,"close":22000,"volume":21787,"rsi_14":24.47,"sma_20":24122.5,"sma_60":25973.33,"sma_120":42005.0},{"date":"2026-10-13","open":21500,"high":22500,"low":20350,"close":21450,"volume":40619,"rsi_14":16.33,"sma_20":23897.5,"sma_60":25660.83,"sma_120":41689.58},{"date":"2026-10-14","open":20900,"high":22100,"low":20900,"close":21600,"volume":16090,"rsi_14":18.81,"sma_20":23697.5,"sma_60":25383.33,"sma_120":41359.58},{"date":"2026-10-15","open":20600,"high":20900,"low":20100,"close":20500,"volume":60846,"rsi_14":16.67,"sma_20":23452.5,"sma_60":25064.17,"sma_120":41009.58},{"date":"2026-10-16","open":20650,"high":22050,"low":20650,"close":21750,"volume":28806,"rsi_14":33.33,"sma_20":23300.0,"sma_60":24862.5,"sma_120":40663.33},{"date":"2026-10-19","open":21200,"high":23000,"low":21000,"close":21800,"volume":21213,"rsi_14":33.83,"sma_20":23162.5,"sma_60":24677.5,"sma_120":40337.5},{"date":"2026-10-20","open":21800,"high":21900,"low":20800,"close":21150,"volume":29791,"rsi_14":28.87,"sma_20":23000.0,"sma_60":24636.67,"sma_120":40014.58},{"date":"2026-10-21","open":21300,"high":22450,"low":20900,"close":21400,"volume":14203,"rsi_14":33.58,"sma_20":22832.5,"sma_60":24591.67,"sma_120":39702.92},{"date":"2026-10-22","open":21250,"high":21450,"low":20550,"close":21100,"volume":16766,"rsi_14":33.58,"sma_20":22650.0,"sma_60":24496.67,"sma_120":39389.58},{"date":"2026-10-23","open":20059,"high":20750,"low":19526,"close":20750,"volume":61781}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-14115.779999999999,"pbr":0.1,"per":null,"roa":0.7,"roe":2.04,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":6197866595337.0,"analysis":"ROE 2.0%입니다. 시가총액 2710.99억. 매출 6.20조, 영업이익 1773.75억.","eps_basis":"TTM","debt_ratio":1.9158994879465772,"market_cap":267871959000,"net_income":-182201948860.0,"total_debt":5206028472489.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.34,"total_assets":7923304877249.0,"total_equity":2717276404760.0,"profit_margin":-2.94,"revenue_basis":"TTM","dividend_yield":0.79,"net_income_basis":"TTM","operating_income":177374651103.0,"operating_margin":2.86,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":20750.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":60400.0},{"date":"2017-01-11","close":59200.0},{"date":"2017-01-12","close":58900.0},{"date":"2017-01-13","close":59900.0},{"date":"2017-01-16","close":59500.0},{"date":"2017-01-17","close":58900.0},{"date":"2017-01-18","close":59400.0},{"date":"2017-01-19","close":58500.0},{"date":"2017-01-20","close":57600.0},{"date":"2017-01-23","close":56300.0},{"date":"2017-01-24","close":55400.0},{"date":"2017-01-25","close":54400.0},{"date":"2017-01-26","close":54700.0},{"date":"2017-01-31","close":55600.0},{"date":"2017-02-01","close":56000.0},{"date":"2017-02-02","close":56100.0},{"date":"2017-02-03","close":54700.0},{"date":"2017-02-06","close":53000.0},{"date":"2017-02-07","close":53200.0},{"date":"2017-02-08","close":52500.0},{"date":"2017-02-09","close":53500.0},{"date":"2017-02-10","close":55700.0},{"date":"2017-02-13","close":56200.0},{"date":"2017-02-14","close":55500.0},{"date":"2017-02-15","close":58300.0},{"date":"2017-02-16","close":58200.0},{"date":"2017-02-17","close":57400.0},{"date":"2017-02-20","close":57300.0},{"date":"2017-02-21","close":58900.0},{"date":"2017-02-22","close":59000.0},{"date":"2017-02-23","close":58400.0},{"date":"2017-02-24","close":58900.0},{"date":"2017-02-27","close":57300.0},{"date":"2017-02-28","close":56300.0},{"date":"2017-03-02","close":54900.0},{"date":"2017-03-03","close":54000.0},{"date":"2017-03-06","close":54000.0},{"date":"2017-03-07","close":54500.0},{"date":"2017-03-08","close":53700.0},{"date":"2017-03-09","close":54000.0},{"date":"2017-03-10","close":54300.0},{"date":"2017-03-13","close":54500.0},{"date":"2017-03-14","close":53900.0},{"date":"2017-03-15","close":53300.0},{"date":"2017-03-16","close":54600.0},{"date":"2017-03-17","close":56000.0},{"date":"2017-03-20","close":57300.0},{"date":"2017-03-21","close":57700.0},{"date":"2017-03-22","close":56700.0},{"date":"2017-03-23","close":57400.0},{"date":"2017-03-24","close":57800.0},{"date":"2017-03-27","close":57800.0},{"date":"2017-03-28","close":56300.0},{"date":"2017-03-29","close":56800.0},{"date":"2017-03-30","close":57800.0},{"date":"2017-03-31","close":62500.0},{"date":"2017-04-03","close":63000.0},{"date":"2017-04-04","close":63300.0},{"date":"2017-04-05","close":64700.0},{"date":"2017-04-06","close":66200.0},{"date":"2017-04-07","close":64900.0},{"date":"2017-04-10","close":64900.0},{"date":"2017-04-11","close":65200.0},{"date":"2017-04-12","close":64800.0},{"date":"2017-04-13","close":64800.0},{"date":"2017-04-14","close":64900.0},{"date":"2017-04-17","close":64800.0},{"date":"2017-04-18","close":67100.0},{"date":"2017-04-19","close":66600.0},{"date":"2017-04-20","close":65600.0},{"date":"2017-04-21","close":65700.0},{"date":"2017-04-24","close":63900.0},{"date":"2017-04-25","close":64300.0},{"date":"2017-04-26","close":65300.0},{"date":"2017-04-27","close":64000.0},{"date":"2017-04-28","close":62500.0},{"date":"2017-05-02","close":62500.0},{"date":"2017-05-04","close":63300.0},{"date":"2017-05-08","close":67500.0},{"date":"2017-05-10","close":65700.0},{"date":"2017-05-11","close":66500.0},{"date":"2017-05-12","close":65600.0},{"date":"2017-05-15","close":66200.0},{"date":"2017-05-16","close":63200.0},{"date":"2017-05-17","close":63200.0},{"date":"2017-05-18","close":63500.0},{"date":"2017-05-19","close":65800.0},{"date":"2017-05-22","close":66400.0},{"date":"2017-05-23","close":69500.0},{"date":"2017-05-24","close":70700.0},{"date":"2017-05-25","close":71200.0},{"date":"2017-05-26","close":69900.0},{"date":"2017-05-29","close":68700.0},{"date":"2017-05-30","close":69300.0},{"date":"2017-05-31","close":70800.0},{"date":"2017-06-01","close":76100.0},{"date":"2017-06-02","close":76400.0},{"date":"2017-06-05","close":77300.0},{"date":"2017-06-07","close":77900.0},{"date":"2017-06-08","close":79500.0},{"date":"2017-06-09","close":79900.0},{"date":"2017-06-12","close":77800.0},{"date":"2017-06-13","close":78600.0},{"date":"2017-06-14","close":81400.0},{"date":"2017-06-15","close":79600.0},{"date":"2017-06-16","close":77200.0},{"date":"2017-06-19","close":75900.0},{"date":"2017-06-20","close":78000.0},{"date":"2017-06-21","close":75900.0},{"date":"2017-06-22","close":78300.0},{"date":"2017-06-23","close":79100.0},{"date":"2017-06-26","close":78300.0},{"date":"2017-06-27","close":81700.0},{"date":"2017-06-28","close":80500.0},{"date":"2017-06-29","close":81400.0},{"date":"2017-06-30","close":82000.0},{"date":"2017-07-03","close":79600.0},{"date":"2017-07-04","close":81000.0},{"date":"2017-07-05","close":80000.0},{"date":"2017-07-06","close":78500.0},{"date":"2017-07-07","close":78100.0},{"date":"2017-07-10","close":75100.0},{"date":"2017-07-11","close":74500.0},{"date":"2017-07-12","close":67200.0},{"date":"2017-07-13","close":66600.0},{"date":"2017-07-14","close":68400.0},{"date":"2017-07-17","close":66600.0},{"date":"2017-07-18","close":67000.0},{"date":"2017-07-19","close":65600.0},{"date":"2017-07-20","close":64900.0},{"date":"2017-07-21","close":64000.0},{"date":"2017-07-24","close":64600.0},{"date":"2017-07-25","close":63500.0},{"date":"2017-07-26","close":62700.0},{"date":"2017-07-27","close":64200.0},{"date":"2017-07-28","close":61400.0},{"date":"2017-07-31","close":62000.0},{"date":"2017-08-01","close":63600.0},{"date":"2017-08-02","close":63300.0},{"date":"2017-08-03","close":61300.0},{"date":"2017-08-04","close":63000.0},{"date":"2017-08-07","close":62800.0},{"date":"2017-08-08","close":64700.0},{"date":"2017-08-09","close":63400.0},{"date":"2017-08-10","close":63700.0},{"date":"2017-08-11","close":62000.0},{"date":"2017-08-14","close":63900.0},{"date":"2017-08-16","close":64200.0},{"date":"2017-08-17","close":65600.0},{"date":"2017-08-18","close":65500.0},{"date":"2017-08-21","close":65500.0},{"date":"2017-08-22","close":64800.0},{"date":"2017-08-23","close":62500.0},{"date":"2017-08-24","close":64300.0},{"date":"2017-08-25","close":66700.0},{"date":"2017-08-28","close":67500.0},{"date":"2017-08-29","close":67600.0},{"date":"2017-08-30","close":66800.0},{"date":"2017-08-31","close":66400.0},{"date":"2017-09-01","close":69900.0},{"date":"2017-09-04","close":68300.0},{"date":"2017-09-05","close":67500.0},{"date":"2017-09-06","close":68600.0},{"date":"2017-09-07","close":68500.0},{"date":"2017-09-08","close":68200.0},{"date":"2017-09-11","close":68500.0},{"date":"2017-09-12","close":68900.0},{"date":"2017-09-13","close":70900.0},{"date":"2017-09-14","close":69600.0},{"date":"2017-09-15","close":68500.0},{"date":"2017-09-18","close":67300.0},{"date":"2017-09-19","close":65900.0},{"date":"2017-09-20","close":64800.0},{"date":"2017-09-21","close":66100.0},{"date":"2017-09-22","close":65300.0},{"date":"2017-09-25","close":62800.0},{"date":"2017-09-26","close":62700.0},{"date":"2017-09-27","close":63600.0},{"date":"2017-09-28","close":63000.0},{"date":"2017-09-29","close":65400.0},{"date":"2017-10-10","close":65400.0},{"date":"2017-10-11","close":68200.0},{"date":"2017-10-12","close":68900.0},{"date":"2017-10-13","close":68000.0},{"date":"2017-10-16","close":68800.0},{"date":"2017-10-17","close":74900.0},{"date":"2017-10-18","close":79500.0},{"date":"2017-10-19","close":78600.0},{"date":"2017-10-20","close":78900.0},{"date":"2017-10-23","close":76700.0},{"date":"2017-10-24","close":77700.0},{"date":"2017-10-25","close":77600.0},{"date":"2017-10-26","close":77900.0},{"date":"2017-10-27","close":81000.0},{"date":"2017-10-30","close":79900.0},{"date":"2017-10-31","close":76900.0},{"date":"2017-11-01","close":76900.0},{"date":"2017-11-02","close":78400.0},{"date":"2017-11-03","close":78000.0},{"date":"2017-11-06","close":71000.0},{"date":"2017-11-07","close":76100.0},{"date":"2017-11-08","close":71300.0},{"date":"2017-11-09","close":68700.0},{"date":"2017-11-10","close":66300.0},{"date":"2017-11-13","close":68900.0},{"date":"2017-11-14","close":67700.0},{"date":"2017-11-15","close":67400.0},{"date":"2017-11-16","close":68700.0},{"date":"2017-11-17","close":68500.0},{"date":"2017-11-20","close":67400.0},{"date":"2017-11-21","close":71300.0},{"date":"2017-11-22","close":73600.0},{"date":"2017-11-23","close":76000.0},{"date":"2017-11-24","close":73800.0},{"date":"2017-11-27","close":71800.0},{"date":"2017-11-28","close":69400.0},{"date":"2017-11-29","close":70000.0},{"date":"2017-11-30","close":68300.0},{"date":"2017-12-01","close":68800.0},{"date":"2017-12-04","close":66700.0},{"date":"2017-12-05","close":64300.0},{"date":"2017-12-06","close":65100.0},{"date":"2017-12-07","close":63600.0},{"date":"2017-12-08","close":63400.0},{"date":"2017-12-11","close":64000.0},{"date":"2017-12-12","close":66000.0},{"date":"2017-12-13","close":66200.0},{"date":"2017-12-14","close":66100.0},{"date":"2017-12-15","close":66200.0},{"date":"2017-12-18","close":65200.0},{"date":"2017-12-19","close":64400.0},{"date":"2017-12-20","close":57200.0},{"date":"2017-12-21","close":56500.0},{"date":"2017-12-22","close":57500.0},{"date":"2017-12-26","close":58500.0},{"date":"2017-12-27","close":59800.0},{"date":"2017-12-28","close":61400.0},{"date":"2018-01-02","close":50846.2969},{"date":"2018-01-03","close":50350.2422},{"date":"2018-01-04","close":49854.1758},{"date":"2018-01-05","close":51094.3281},{"date":"2018-01-08","close":50515.5859},{"date":"2018-01-09","close":52003.7773},{"date":"2018-01-10","close":51838.418},{"date":"2018-01-11","close":51342.3594},{"date":"2018-01-12","close":50515.5859},{"date":"2018-01-15","close":50763.6211},{"date":"2018-01-16","close":50763.6211},{"date":"2018-01-17","close":50267.5586},{"date":"2018-01-18","close":50102.2031},{"date":"2018-01-19","close":49936.8555},{"date":"2018-01-22","close":50267.5586},{"date":"2018-01-23","close":51259.6797},{"date":"2018-01-24","close":52747.8711},{"date":"2018-01-25","close":52582.5195},{"date":"2018-01-26","close":52334.4805},{"date":"2018-01-29","close":52582.5195},{"date":"2018-01-30","close":51590.3906},{"date":"2018-01-31","close":50763.6211},{"date":"2018-02-01","close":50515.5859},{"date":"2018-02-02","close":48862.0547},{"date":"2018-02-05","close":47456.5469},{"date":"2018-02-06","close":46877.8086},{"date":"2018-02-07","close":46133.7109},{"date":"2018-02-08","close":46464.4258},{"date":"2018-02-09","close":45389.625},{"date":"2018-02-12","close":45554.9766},{"date":"2018-02-13","close":45472.3008},{"date":"2018-02-14","close":45720.332},{"date":"2018-02-19","close":46133.7109},{"date":"2018-02-20","close":46464.4258},{"date":"2018-02-21","close":46299.0703},{"date":"2018-02-22","close":45637.6562},{"date":"2018-02-23","close":46299.0703},{"date":"2018-02-26","close":45968.3633},{"date":"2018-02-27","close":45637.6562},{"date":"2018-02-28","close":45968.3633},{"date":"2018-03-02","close":46547.0977},{"date":"2018-03-05","close":45306.9453},{"date":"2018-03-06","close":44232.1484},{"date":"2018-03-07","close":41999.8789},{"date":"2018-03-08","close":42247.9023},{"date":"2018-03-09","close":43240.0234},{"date":"2018-03-12","close":43488.0508},{"date":"2018-03-13","close":44562.8555},{"date":"2018-03-14","close":43405.3789},{"date":"2018-03-15","close":43653.4102},{"date":"2018-03-16","close":43405.3789},{"date":"2018-03-19","close":43157.3477},{"date":"2018-03-20","close":43074.6719},{"date":"2018-03-21","close":42743.9648},{"date":"2018-03-22","close":42082.5508},{"date":"2018-03-23","close":40429.0078},{"date":"2018-03-26","close":40098.2969},{"date":"2018-03-27","close":41297.1172},{"date":"2018-03-28","close":40387.668},{"date":"2018-03-29","close":40925.0703},{"date":"2018-03-30","close":41503.8125},{"date":"2018-04-02","close":40759.7109},{"date":"2018-04-03","close":41173.1016},{"date":"2018-04-04","close":40429.0078},{"date":"2018-04-05","close":40677.0352},{"date":"2018-04-06","close":40511.6836},{"date":"2018-04-09","close":41007.7461},{"date":"2018-04-10","close":40429.0078},{"date":"2018-04-11","close":42743.9648},{"date":"2018-04-12","close":42413.2578},{"date":"2018-04-13","close":42495.9336},{"date":"2018-04-16","close":42165.2188},{"date":"2018-04-17","close":42330.5781},{"date":"2018-04-18","close":42495.9336},{"date":"2018-04-19","close":42165.2188},{"date":"2018-04-20","close":42495.9336},{"date":"2018-04-23","close":42247.9023},{"date":"2018-04-24","close":42165.2188},{"date":"2018-04-25","close":42165.2188},{"date":"2018-04-26","close":42495.9336},{"date":"2018-04-27","close":42661.2852},{"date":"2018-04-30","close":42909.3164},{"date":"2018-05-02","close":43322.6992},{"date":"2018-05-03","close":43818.7656},{"date":"2018-05-04","close":42743.9648},{"date":"2018-05-08","close":42247.9023},{"date":"2018-05-09","close":41421.1367},{"date":"2018-05-10","close":41503.8125},{"date":"2018-05-11","close":41917.1953},{"date":"2018-05-14","close":41421.1367},{"date":"2018-05-15","close":41586.4922},{"date":"2018-05-16","close":41007.7461},{"date":"2018-05-17","close":40925.0703},{"date":"2018-05-18","close":40883.7305},{"date":"2018-05-21","close":40718.3789},{"date":"2018-05-23","close":40966.4023},{"date":"2018-05-24","close":40263.6562},{"date":"2018-05-25","close":39230.1953},{"date":"2018-05-28","close":39643.582},{"date":"2018-05-29","close":39436.8867},{"date":"2018-05-30","close":38279.4102},{"date":"2018-05-31","close":38858.1484},{"date":"2018-06-01","close":40263.6562},{"date":"2018-06-04","close":39147.5156},{"date":"2018-06-05","close":39147.5156},{"date":"2018-06-07","close":39932.9414},{"date":"2018-06-08","close":39684.9141},{"date":"2018-06-11","close":39478.2227},{"date":"2018-06-12","close":39602.2383},{"date":"2018-06-14","close":38610.1172},{"date":"2018-06-15","close":39519.5625},{"date":"2018-06-18","close":38238.0703},{"date":"2018-06-19","close":36791.2305},{"date":"2018-06-20","close":36708.5469},{"date":"2018-06-21","close":35964.4531},{"date":"2018-06-22","close":36625.8711},{"date":"2018-06-25","close":36088.4688},{"date":"2018-06-26","close":35799.1055},{"date":"2018-06-27","close":35923.1211},{"date":"2018-06-28","close":34972.332},{"date":"2018-06-29","close":34806.9805},{"date":"2018-07-02","close":33318.793},{"date":"2018-07-03","close":31789.2754},{"date":"2018-07-04","close":32037.3027},{"date":"2018-07-05","close":31954.627},{"date":"2018-07-06","close":33484.1484},{"date":"2018-07-09","close":33484.1484},{"date":"2018-07-10","close":34062.8867},{"date":"2018-07-11","close":33566.8242},{"date":"2018-07-12","close":33566.8242},{"date":"2018-07-13","close":33732.1758},{"date":"2018-07-16","close":33690.8359},{"date":"2018-07-17","close":33856.1953},{"date":"2018-07-18","close":34641.625},{"date":"2018-07-19","close":33566.8242},{"date":"2018-07-20","close":33856.1953},{"date":"2018-07-23","close":33236.1211},{"date":"2018-07-24","close":33070.7617},{"date":"2018-07-25","close":32657.3789},{"date":"2018-07-26","close":32946.75},{"date":"2018-07-27","close":33566.8242},{"date":"2018-07-30","close":33608.1641},{"date":"2018-07-31","close":33856.1953},{"date":"2018-08-01","close":34434.9375},{"date":"2018-08-02","close":33732.1758},{"date":"2018-08-03","close":34145.5664},{"date":"2018-08-06","close":34310.918},{"date":"2018-08-07","close":34393.5977},{"date":"2018-08-08","close":33732.1758},{"date":"2018-08-09","close":33814.8516},{"date":"2018-08-10","close":33608.1641},{"date":"2018-08-13","close":31954.627},{"date":"2018-08-14","close":32243.9961},{"date":"2018-08-16","close":31499.9062},{"date":"2018-08-17","close":31334.5469},{"date":"2018-08-20","close":31169.1973},{"date":"2018-08-21","close":31499.9062},{"date":"2018-08-22","close":31417.2285},{"date":"2018-08-23","close":30590.459},{"date":"2018-08-24","close":30797.1504},{"date":"2018-08-27","close":31665.2578},{"date":"2018-08-28","close":32119.9766},{"date":"2018-08-29","close":32409.3496},{"date":"2018-08-30","close":32037.3027},{"date":"2018-08-31","close":33029.4219},{"date":"2018-09-03","close":32574.7031},{"date":"2018-09-04","close":33236.1211},{"date":"2018-09-05","close":33980.207},{"date":"2018-09-06","close":33608.1641},{"date":"2018-09-07","close":33236.1211},{"date":"2018-09-10","close":33649.5039},{"date":"2018-09-11","close":33318.793},{"date":"2018-09-12","close":33442.8086},{"date":"2018-09-13","close":33525.4883},{"date":"2018-09-14","close":33277.457},{"date":"2018-09-17","close":33112.1055},{"date":"2018-09-18","close":33070.7617},{"date":"2018-09-19","close":32161.3164},{"date":"2018-09-20","close":32202.6562},{"date":"2018-09-21","close":32326.6699},{"date":"2018-09-27","close":32574.7031},{"date":"2018-09-28","close":32698.7188},{"date":"2018-10-01","close":32243.9961},{"date":"2018-10-02","close":32119.9766},{"date":"2018-10-04","close":31417.2285},{"date":"2018-10-05","close":31086.5176},{"date":"2018-10-08","close":31045.1777},{"date":"2018-10-10","close":30879.8262},{"date":"2018-10-11","close":28316.8438},{"date":"2018-10-12","close":28647.5508},{"date":"2018-10-15","close":28482.1973},{"date":"2018-10-16","close":28647.5508},{"date":"2018-10-17","close":28936.918},{"date":"2018-10-18","close":28564.8711},{"date":"2018-10-19","close":28688.8887},{"date":"2018-10-22","close":29102.2676},{"date":"2018-10-23","close":27200.7031},{"date":"2018-10-24","close":27035.3496},{"date":"2018-10-25","close":26167.2402},{"date":"2018-10-26","close":25299.1348},{"date":"2018-10-29","close":24637.7188},{"date":"2018-10-30","close":24927.0879},{"date":"2018-10-31","close":25299.1348},{"date":"2018-11-01","close":25340.4727},{"date":"2018-11-02","close":26373.9355},{"date":"2018-11-05","close":26580.627},{"date":"2018-11-06","close":26456.6113},{"date":"2018-11-07","close":25836.5312},{"date":"2018-11-08","close":26456.6113},{"date":"2018-11-09","close":27242.0391},{"date":"2018-11-12","close":26415.2715},{"date":"2018-11-13","close":25795.1953},{"date":"2018-11-14","close":25919.209},{"date":"2018-11-15","close":25629.8398},{"date":"2018-11-16","close":26373.9355},{"date":"2018-11-19","close":30342.4258},{"date":"2018-11-20","close":30135.7344},{"date":"2018-11-21","close":30011.7168},{"date":"2018-11-22","close":30094.3965},{"date":"2018-11-23","close":29846.3633},{"date":"2018-11-26","close":29515.6523},{"date":"2018-11-27","close":30053.0547},{"date":"2018-11-28","close":30011.7168},{"date":"2018-11-29","close":29887.7051},{"date":"2018-11-30","close":29474.3184},{"date":"2018-12-03","close":29515.6523},{"date":"2018-12-04","close":29350.3027},{"date":"2018-12-05","close":28192.8262},{"date":"2018-12-06","close":27903.4609},{"date":"2018-12-07","close":27572.752},{"date":"2018-12-10","close":25629.8398},{"date":"2018-12-11","close":25464.4883},{"date":"2018-12-12","close":25877.873},{"date":"2018-12-13","close":25795.1953},{"date":"2018-12-14","close":25877.873},{"date":"2018-12-17","close":25919.209},{"date":"2018-12-18","close":25919.209},{"date":"2018-12-19","close":25712.5176},{"date":"2018-12-20","close":25505.8242},{"date":"2018-12-21","close":25381.8105},{"date":"2018-12-24","close":25051.1016},{"date":"2018-12-26","close":24679.0605},{"date":"2018-12-27","close":25309.6973},{"date":"2018-12-28","close":25982.3809},{"date":"2019-01-02","close":25603.998},{"date":"2019-01-03","close":25982.3809},{"date":"2019-01-04","close":25982.3809},{"date":"2019-01-07","close":26360.7637},{"date":"2019-01-08","close":25940.3359},{"date":"2019-01-09","close":26192.5957},{"date":"2019-01-10","close":26192.5957},{"date":"2019-01-11","close":26697.1074},{"date":"2019-01-14","close":26991.4043},{"date":"2019-01-15","close":26991.4043},{"date":"2019-01-16","close":26865.2754},{"date":"2019-01-17","close":26991.4043},{"date":"2019-01-18","close":27327.7461},{"date":"2019-01-21","close":27117.5332},{"date":"2019-01-22","close":26613.0195},{"date":"2019-01-23","close":27285.7051},{"date":"2019-01-24","close":28000.4277},{"date":"2019-01-25","close":28168.5996},{"date":"2019-01-28","close":27664.0879},{"date":"2019-01-29","close":27706.1289},{"date":"2019-01-30","close":27832.2578},{"date":"2019-01-31","close":28000.4277},{"date":"2019-02-01","close":28042.4746},{"date":"2019-02-07","close":28546.9863},{"date":"2019-02-08","close":28504.9414},{"date":"2019-02-11","close":28294.7305},{"date":"2019-02-12","close":28336.7695},{"date":"2019-02-13","close":28294.7305},{"date":"2019-02-14","close":28420.8555},{"date":"2019-02-15","close":28462.8984},{"date":"2019-02-18","close":28673.1113},{"date":"2019-02-19","close":28252.6855},{"date":"2019-02-20","close":28084.5156},{"date":"2019-02-21","close":28000.4277},{"date":"2019-02-22","close":28210.6445},{"date":"2019-02-25","close":28252.6855},{"date":"2019-02-26","close":28883.3262},{"date":"2019-02-27","close":29976.4375},{"date":"2019-02-28","close":29303.752},{"date":"2019-03-04","close":29808.2656},{"date":"2019-03-05","close":29345.793},{"date":"2019-03-06","close":29303.752},{"date":"2019-03-07","close":29051.4961},{"date":"2019-03-08","close":28126.5566},{"date":"2019-03-11","close":28000.4277},{"date":"2019-03-12","close":28084.5156},{"date":"2019-03-13","close":28042.4746},{"date":"2019-03-14","close":29177.625},{"date":"2019-03-15","close":30186.6504},{"date":"2019-03-18","close":29471.9258},{"date":"2019-03-19","close":29345.793},{"date":"2019-03-20","close":29261.707},{"date":"2019-03-21","close":29387.8379},{"date":"2019-03-22","close":29598.0469},{"date":"2019-03-25","close":29093.5391},{"date":"2019-03-26","close":29387.8379},{"date":"2019-03-27","close":29345.793},{"date":"2019-03-28","close":28799.2402},{"date":"2019-03-29","close":28252.6855},{"date":"2019-04-01","close":22745.0938},{"date":"2019-04-02","close":23081.4355},{"date":"2019-04-03","close":23543.9043},{"date":"2019-04-04","close":23039.3906},{"date":"2019-04-05","close":23081.4355},{"date":"2019-04-08","close":23333.6895},{"date":"2019-04-09","close":22703.0488},{"date":"2019-04-10","close":22913.2617},{"date":"2019-04-11","close":23375.7344},{"date":"2019-04-12","close":23291.6484},{"date":"2019-04-15","close":23543.9043},{"date":"2019-04-16","close":22997.3496},{"date":"2019-04-17","close":23081.4355},{"date":"2019-04-18","close":22913.2617},{"date":"2019-04-19","close":22913.2617},{"date":"2019-04-22","close":22913.2617},{"date":"2019-04-23","close":22787.1367},{"date":"2019-04-24","close":22703.0488},{"date":"2019-04-25","close":22534.8789},{"date":"2019-04-26","close":22450.7949},{"date":"2019-04-29","close":22366.709},{"date":"2019-04-30","close":22955.3066},{"date":"2019-05-02","close":22661.0098},{"date":"2019-05-03","close":22366.709},{"date":"2019-05-07","close":18751.0391},{"date":"2019-05-08","close":18624.9102},{"date":"2019-05-09","close":18456.7402},{"date":"2019-05-10","close":18540.8242},{"date":"2019-05-13","close":17952.2266},{"date":"2019-05-14","close":18246.5293},{"date":"2019-05-15","close":17742.0117},{"date":"2019-05-16","close":17363.6289},{"date":"2019-05-17","close":17405.6719},{"date":"2019-05-20","close":16859.1152},{"date":"2019-05-21","close":16859.1152},{"date":"2019-05-22","close":16522.7773},{"date":"2019-05-23","close":15639.8789},{"date":"2019-05-24","close":15808.0498},{"date":"2019-05-27","close":16018.2646},{"date":"2019-05-28","close":14462.6836},{"date":"2019-05-29","close":13790.002},{"date":"2019-05-30","close":14756.9824},{"date":"2019-05-31","close":14925.1543},{"date":"2019-06-03","close":15429.666},{"date":"2019-06-04","close":15471.709},{"date":"2019-06-05","close":15345.5811},{"date":"2019-06-07","close":15808.0498},{"date":"2019-06-10","close":15597.8379},{"date":"2019-06-11","close":16186.4346},{"date":"2019-06-12","close":16438.6895},{"date":"2019-06-13","close":16186.4346},{"date":"2019-06-14","close":15934.1768},{"date":"2019-06-17","close":15219.4521},{"date":"2019-06-18","close":15429.666},{"date":"2019-06-19","close":15723.9658},{"date":"2019-06-20","close":16018.2646},{"date":"2019-06-21","close":15850.0938},{"date":"2019-06-24","close":15639.8789},{"date":"2019-06-25","close":15597.8379},{"date":"2019-06-26","close":15471.709},{"date":"2019-06-27","close":15513.7539},{"date":"2019-06-28","close":15177.4082},{"date":"2019-07-01","close":15513.7539},{"date":"2019-07-02","close":15261.4941},{"date":"2019-07-03","close":15387.625},{"date":"2019-07-04","close":15093.3252},{"date":"2019-07-05","close":16648.9023},{"date":"2019-07-08","close":15261.4941},{"date":"2019-07-09","close":14504.7256},{"date":"2019-07-10","close":14841.0684},{"date":"2019-07-11","close":14967.1953},{"date":"2019-07-12","close":14925.1543},{"date":"2019-07-15","close":14504.7256},{"date":"2019-07-16","close":14714.9404},{"date":"2019-07-17","close":14588.8125},{"date":"2019-07-18","close":14546.7695},{"date":"2019-07-19","close":14630.8535},{"date":"2019-07-22","close":14756.9824},{"date":"2019-07-23","close":14546.7695},{"date":"2019-07-24","close":14420.6416},{"date":"2019-07-25","close":14126.3428},{"date":"2019-07-26","close":14084.2998},{"date":"2019-07-29","close":13327.5322},{"date":"2019-07-30","close":13537.7451},{"date":"2019-07-31","close":13790.002},{"date":"2019-08-01","close":13495.7021},{"date":"2019-08-02","close":13243.4463},{"date":"2019-08-05","close":12360.5498},{"date":"2019-08-06","close":12150.3369},{"date":"2019-08-07","close":11898.082},{"date":"2019-08-08","close":12402.5928},{"date":"2019-08-09","close":12486.6777},{"date":"2019-08-12","close":12486.6777},{"date":"2019-08-13","close":12360.5498},{"date":"2019-08-14","close":12318.5078},{"date":"2019-08-16","close":12108.2939},{"date":"2019-08-19","close":12276.4648},{"date":"2019-08-20","close":12907.1045},{"date":"2019-08-21","close":13159.3613},{"date":"2019-08-22","close":14756.9824},{"date":"2019-08-23","close":13495.7021},{"date":"2019-08-26","close":13201.4033},{"date":"2019-08-27","close":12486.6777},{"date":"2019-08-28","close":12570.7627},{"date":"2019-08-29","close":12654.8486},{"date":"2019-08-30","close":12738.9336},{"date":"2019-09-02","close":12823.0195},{"date":"2019-09-03","close":12991.1904},{"date":"2019-09-04","close":13117.3184},{"date":"2019-09-05","close":12949.1475},{"date":"2019-09-06","close":13369.5752},{"date":"2019-09-09","close":13285.4893},{"date":"2019-09-10","close":13537.7451},{"date":"2019-09-11","close":13790.002},{"date":"2019-09-16","close":14210.4277},{"date":"2019-09-17","close":14210.4277},{"date":"2019-09-18","close":14210.4277},{"date":"2019-09-19","close":14042.2578},{"date":"2019-09-20","close":14378.5986},{"date":"2019-09-23","close":14084.2998},{"date":"2019-09-24","close":14126.3428},{"date":"2019-09-25","close":14378.5986},{"date":"2019-09-26","close":14000.2139},{"date":"2019-09-27","close":13705.915},{"date":"2019-09-30","close":13537.7451},{"date":"2019-10-01","close":13832.0439},{"date":"2019-10-02","close":13663.873},{"date":"2019-10-04","close":13369.5752},{"date":"2019-10-07","close":13243.4463},{"date":"2019-10-08","close":13453.6592},{"date":"2019-10-10","close":14126.3428},{"date":"2019-10-11","close":14126.3428},{"date":"2019-10-14","close":16606.8613},{"date":"2019-10-15","close":15177.4082},{"date":"2019-10-16","close":15009.2373},{"date":"2019-10-17","close":14714.9404},{"date":"2019-10-18","close":14756.9824},{"date":"2019-10-21","close":14462.6836},{"date":"2019-10-22","close":14588.8125},{"date":"2019-10-23","close":14883.1104},{"date":"2019-10-24","close":14883.1104},{"date":"2019-10-25","close":14841.0684},{"date":"2019-10-28","close":15051.2822},{"date":"2019-10-29","close":14841.0684},{"date":"2019-10-30","close":14714.9404},{"date":"2019-10-31","close":14588.8125},{"date":"2019-11-01","close":14588.8125},{"date":"2019-11-04","close":14504.7256},{"date":"2019-11-05","close":14672.8965},{"date":"2019-11-06","close":14883.1104},{"date":"2019-11-07","close":15303.5391},{"date":"2019-11-08","close":15303.5391},{"date":"2019-11-11","close":15261.4941},{"date":"2019-11-12","close":15303.5391},{"date":"2019-11-13","close":15303.5391},{"date":"2019-11-14","close":15219.4521},{"date":"2019-11-15","close":15303.5391},{"date":"2019-11-18","close":15387.625},{"date":"2019-11-19","close":15177.4082},{"date":"2019-11-20","close":15051.2822},{"date":"2019-11-21","close":14630.8535},{"date":"2019-11-22","close":14546.7695},{"date":"2019-11-25","close":14672.8965},{"date":"2019-11-26","close":15555.7959},{"date":"2019-11-27","close":15219.4521},{"date":"2019-11-28","close":15261.4941},{"date":"2019-11-29","close":15135.3682},{"date":"2019-12-02","close":15219.4521},{"date":"2019-12-03","close":14925.1543},{"date":"2019-12-04","close":14756.9824},{"date":"2019-12-05","close":14504.7256},{"date":"2019-12-06","close":14630.8535},{"date":"2019-12-09","close":14126.3428},{"date":"2019-12-10","close":14336.5557},{"date":"2019-12-11","close":14378.5986},{"date":"2019-12-12","close":14336.5557},{"date":"2019-12-13","close":14546.7695},{"date":"2019-12-16","close":14504.7256},{"date":"2019-12-17","close":14546.7695},{"date":"2019-12-18","close":14504.7256},{"date":"2019-12-19","close":14420.6416},{"date":"2019-12-20","close":14546.7695},{"date":"2019-12-23","close":14504.7256},{"date":"2019-12-24","close":14588.8125},{"date":"2019-12-26","close":14756.9824},{"date":"2019-12-27","close":15189.7383},{"date":"2019-12-30","close":15189.7383},{"date":"2020-01-02","close":15449.3906},{"date":"2020-01-03","close":15579.2197},{"date":"2020-01-06","close":14973.3613},{"date":"2020-01-07","close":15276.29},{"date":"2020-01-08","close":14410.7764},{"date":"2020-01-09","close":14454.0537},{"date":"2020-01-10","close":14540.6045},{"date":"2020-01-13","close":14540.6045},{"date":"2020-01-14","close":14800.2578},{"date":"2020-01-15","close":14886.8086},{"date":"2020-01-16","close":14886.8086},{"date":"2020-01-17","close":14583.8799},{"date":"2020-01-20","close":14540.6045},{"date":"2020-01-21","close":14454.0537},{"date":"2020-01-22","close":14540.6045},{"date":"2020-01-23","close":14497.3291},{"date":"2020-01-28","close":13848.1943},{"date":"2020-01-29","close":13761.6436},{"date":"2020-01-30","close":13588.54},{"date":"2020-01-31","close":13285.6113},{"date":"2020-02-03","close":13025.959},{"date":"2020-02-04","close":13242.3369},{"date":"2020-02-05","close":13415.4385},{"date":"2020-02-06","close":13761.6436},{"date":"2020-02-07","close":13761.6436},{"date":"2020-02-10","close":13761.6436},{"date":"2020-02-11","close":13848.1943},{"date":"2020-02-12","close":13978.0225},{"date":"2020-02-13","close":13848.1943},{"date":"2020-02-14","close":13848.1943},{"date":"2020-02-17","close":13891.4707},{"date":"2020-02-18","close":13631.8174},{"date":"2020-02-19","close":13804.9199},{"date":"2020-02-20","close":13588.54},{"date":"2020-02-21","close":13025.959},{"date":"2020-02-24","close":12549.9268},{"date":"2020-02-25","close":12723.0293},{"date":"2020-02-26","close":12809.5791},{"date":"2020-02-27","close":12549.9268},{"date":"2020-02-28","close":12246.998},{"date":"2020-03-02","close":11944.0684},{"date":"2020-03-03","close":12160.4463},{"date":"2020-03-04","close":12376.8252},{"date":"2020-03-05","close":12549.9268},{"date":"2020-03-06","close":12246.998},{"date":"2020-03-09","close":12246.998},{"date":"2020-03-10","close":11468.0371},{"date":"2020-03-11","close":11294.9336},{"date":"2020-03-12","close":11294.9336},{"date":"2020-03-13","close":9996.666},{"date":"2020-03-16","close":9823.5635},{"date":"2020-03-17","close":9520.6338},{"date":"2020-03-18","close":8958.0518},{"date":"2020-03-19","close":7720.3691},{"date":"2020-03-20","close":8473.3652},{"date":"2020-03-23","close":7919.4375},{"date":"2020-03-24","close":8265.6416},{"date":"2020-03-25","close":9217.7051},{"date":"2020-03-26","close":9217.7051},{"date":"2020-03-27","close":9304.2559},{"date":"2020-03-30","close":9737.0127},{"date":"2020-03-31","close":10645.7988},{"date":"2020-04-01","close":10386.1455},{"date":"2020-04-02","close":10645.7988},{"date":"2020-04-03","close":10559.248},{"date":"2020-04-06","close":10992.0059},{"date":"2020-04-07","close":11684.4141},{"date":"2020-04-08","close":12030.6191},{"date":"2020-04-09","close":12117.1709},{"date":"2020-04-10","close":12073.8945},{"date":"2020-04-13","close":15665.7695},{"date":"2020-04-14","close":20339.5371},{"date":"2020-04-16","close":22070.5586},{"date":"2020-04-17","close":18219.0332},{"date":"2020-04-20","close":17916.1035},{"date":"2020-04-21","close":16877.4863},{"date":"2020-04-22","close":16574.5586},{"date":"2020-04-23","close":16617.834},{"date":"2020-04-24","close":15752.3223},{"date":"2020-04-27","close":15925.4248},{"date":"2020-04-28","close":15406.1152},{"date":"2020-04-29","close":15059.9102},{"date":"2020-05-04","close":15059.9102},{"date":"2020-05-06","close":16011.9766},{"date":"2020-05-07","close":16055.252},{"date":"2020-05-08","close":16141.8018},{"date":"2020-05-11","close":16228.3545},{"date":"2020-05-12","close":15709.0449},{"date":"2020-05-13","close":15795.5977},{"date":"2020-05-14","close":15319.5654},{"date":"2020-05-15","close":15189.7383},{"date":"2020-05-18","close":15492.668},{"date":"2020-05-19","close":15622.4941},{"date":"2020-05-20","close":16011.9766},{"date":"2020-05-21","close":15622.4941},{"date":"2020-05-22","close":15622.4941},{"date":"2020-05-25","close":15579.2197},{"date":"2020-05-26","close":16185.0791},{"date":"2020-05-27","close":15838.875},{"date":"2020-05-28","close":15492.668},{"date":"2020-05-29","close":15059.9102},{"date":"2020-06-01","close":15319.5654},{"date":"2020-06-02","close":15752.3223},{"date":"2020-06-03","close":15838.875},{"date":"2020-06-04","close":15968.7012},{"date":"2020-06-05","close":15925.4248},{"date":"2020-06-08","close":15925.4248},{"date":"2020-06-09","close":15795.5977},{"date":"2020-06-10","close":15968.7012},{"date":"2020-06-11","close":17310.2441},{"date":"2020-06-12","close":16574.5586},{"date":"2020-06-15","close":16358.1797},{"date":"2020-06-16","close":17786.2715},{"date":"2020-06-17","close":17180.416},{"date":"2020-06-18","close":17440.0703},{"date":"2020-06-19","close":16488.0078},{"date":"2020-06-22","close":15752.3223},{"date":"2020-06-23","close":15709.0449},{"date":"2020-06-24","close":15795.5977},{"date":"2020-06-25","close":15189.7383},{"date":"2020-06-26","close":15059.9102},{"date":"2020-06-29","close":15189.7383},{"date":"2020-06-30","close":15406.1152},{"date":"2020-07-01","close":15622.4941},{"date":"2020-07-02","close":15968.7012},{"date":"2020-07-03","close":15968.7012},{"date":"2020-07-06","close":16271.6299},{"date":"2020-07-07","close":16444.7344},{"date":"2020-07-08","close":16704.3867},{"date":"2020-07-09","close":16488.0078},{"date":"2020-07-10","close":16488.0078},{"date":"2020-07-13","close":16444.7344},{"date":"2020-07-14","close":16358.1797},{"date":"2020-07-15","close":16401.4551},{"date":"2020-07-16","close":16444.7344},{"date":"2020-07-17","close":16185.0791},{"date":"2020-07-20","close":15882.1494},{"date":"2020-07-21","close":16617.834},{"date":"2020-07-22","close":16790.9375},{"date":"2020-07-23","close":16704.3867},{"date":"2020-07-24","close":16358.1797},{"date":"2020-07-27","close":16661.1094},{"date":"2020-07-28","close":16358.1797},{"date":"2020-07-29","close":16574.5586},{"date":"2020-07-30","close":16617.834},{"date":"2020-07-31","close":16271.6299},{"date":"2020-08-03","close":16055.252},{"date":"2020-08-04","close":16444.7344},{"date":"2020-08-05","close":16704.3867},{"date":"2020-08-06","close":17180.416},{"date":"2020-08-07","close":17310.2441},{"date":"2020-08-10","close":18348.8574},{"date":"2020-08-11","close":18435.4102},{"date":"2020-08-12","close":18002.6543},{"date":"2020-08-13","close":17743.0},{"date":"2020-08-14","close":17569.8965},{"date":"2020-08-18","close":17223.6914},{"date":"2020-08-19","close":17396.7949},{"date":"2020-08-20","close":16574.5586},{"date":"2020-08-21","close":16747.6602},{"date":"2020-08-24","close":17829.5508},{"date":"2020-08-25","close":18089.2031},{"date":"2020-08-26","close":17613.1738},{"date":"2020-08-27","close":18521.959},{"date":"2020-08-28","close":19906.7812},{"date":"2020-08-31","close":18565.2363},{"date":"2020-09-01","close":19387.4727},{"date":"2020-09-02","close":19776.9531},{"date":"2020-09-03","close":19300.9219},{"date":"2020-09-04","close":19041.2676},{"date":"2020-09-07","close":19603.8496},{"date":"2020-09-08","close":19041.2676},{"date":"2020-09-09","close":18911.4434},{"date":"2020-09-10","close":19603.8496},{"date":"2020-09-11","close":20036.6074},{"date":"2020-09-14","close":20772.291},{"date":"2020-09-15","close":20858.8438},{"date":"2020-09-16","close":20296.2598},{"date":"2020-09-17","close":20166.4316},{"date":"2020-09-18","close":19776.9531},{"date":"2020-09-21","close":19430.748},{"date":"2020-09-22","close":18565.2363},{"date":"2020-09-23","close":18781.6152},{"date":"2020-09-24","close":17743.0},{"date":"2020-09-25","close":17396.7949},{"date":"2020-09-28","close":18089.2031},{"date":"2020-09-29","close":18175.7539},{"date":"2020-10-05","close":19041.2676},{"date":"2020-10-06","close":18868.166},{"date":"2020-10-07","close":18997.9922},{"date":"2020-10-08","close":19041.2676},{"date":"2020-10-12","close":18824.8906},{"date":"2020-10-13","close":18868.166},{"date":"2020-10-14","close":18781.6152},{"date":"2020-10-15","close":18521.959},{"date":"2020-10-16","close":18305.582},{"date":"2020-10-19","close":18175.7539},{"date":"2020-10-20","close":18175.7539},{"date":"2020-10-21","close":17959.377},{"date":"2020-10-22","close":17569.8965},{"date":"2020-10-23","close":17656.4473},{"date":"2020-10-26","close":17223.6914},{"date":"2020-10-27","close":17353.5176},{"date":"2020-10-28","close":17526.623},{"date":"2020-10-29","close":17526.623},{"date":"2020-10-30","close":17526.623},{"date":"2020-11-02","close":17526.623},{"date":"2020-11-03","close":18175.7539},{"date":"2020-11-04","close":18175.7539},{"date":"2020-11-05","close":17396.7949},{"date":"2020-11-06","close":17266.9688},{"date":"2020-11-09","close":17656.4473},{"date":"2020-11-10","close":17786.2715},{"date":"2020-11-11","close":18002.6543},{"date":"2020-11-12","close":17829.5508},{"date":"2020-11-13","close":17916.1035},{"date":"2020-11-16","close":18002.6543},{"date":"2020-11-17","close":18435.4102},{"date":"2020-11-18","close":18651.7891},{"date":"2020-11-19","close":18392.1328},{"date":"2020-11-20","close":18521.959},{"date":"2020-11-23","close":18695.0645},{"date":"2020-11-24","close":18997.9922},{"date":"2020-11-25","close":18608.5117},{"date":"2020-11-26","close":18521.959},{"date":"2020-11-27","close":18651.7891},{"date":"2020-11-30","close":18392.1328},{"date":"2020-12-01","close":18651.7891},{"date":"2020-12-02","close":18695.0645},{"date":"2020-12-03","close":19257.6484},{"date":"2020-12-04","close":18868.166},{"date":"2020-12-07","close":18868.166},{"date":"2020-12-08","close":18608.5117},{"date":"2020-12-09","close":18781.6152},{"date":"2020-12-10","close":18868.166},{"date":"2020-12-11","close":19300.9219},{"date":"2020-12-14","close":18997.9922},{"date":"2020-12-15","close":18997.9922},{"date":"2020-12-16","close":19214.3711},{"date":"2020-12-17","close":19300.9219},{"date":"2020-12-18","close":19300.9219},{"date":"2020-12-21","close":18997.9922},{"date":"2020-12-22","close":18608.5117},{"date":"2020-12-23","close":18608.5117},{"date":"2020-12-24","close":18868.166},{"date":"2020-12-28","close":18954.7188},{"date":"2020-12-29","close":19220.4375},{"date":"2020-12-30","close":19309.0098},{"date":"2021-01-04","close":19176.1504},{"date":"2021-01-05","close":19176.1504},{"date":"2021-01-06","close":19840.4512},{"date":"2021-01-07","close":20194.7441},{"date":"2021-01-08","close":21257.625},{"date":"2021-01-11","close":20327.6055},{"date":"2021-01-12","close":20194.7441},{"date":"2021-01-13","close":20194.7441},{"date":"2021-01-14","close":20194.7441},{"date":"2021-01-15","close":19707.5918},{"date":"2021-01-18","close":18733.2812},{"date":"2021-01-19","close":19087.5781},{"date":"2021-01-20","close":19486.1562},{"date":"2021-01-21","close":20460.4648},{"date":"2021-01-22","close":20017.5977},{"date":"2021-01-25","close":20327.6055},{"date":"2021-01-26","close":20239.0332},{"date":"2021-01-27","close":20106.1719},{"date":"2021-01-28","close":19264.7246},{"date":"2021-01-29","close":17936.123},{"date":"2021-02-01","close":18334.7031},{"date":"2021-02-02","close":19353.2988},{"date":"2021-02-03","close":19707.5918},{"date":"2021-02-04","close":19751.8789},{"date":"2021-02-05","close":20504.752},{"date":"2021-02-08","close":21390.4844},{"date":"2021-02-09","close":20371.8906},{"date":"2021-02-10","close":20504.752},{"date":"2021-02-15","close":20903.332},{"date":"2021-02-16","close":21169.0527},{"date":"2021-02-17","close":21346.1992},{"date":"2021-02-18","close":21080.4805},{"date":"2021-02-19","close":20681.8984},{"date":"2021-02-22","close":20460.4648},{"date":"2021-02-23","close":20106.1719},{"date":"2021-02-24","close":19796.1641},{"date":"2021-02-25","close":20549.0371},{"date":"2021-02-26","close":20106.1719},{"date":"2021-03-02","close":19796.1641},{"date":"2021-03-03","close":19796.1641},{"date":"2021-03-04","close":19663.3047},{"date":"2021-03-05","close":19397.584},{"date":"2021-03-08","close":19309.0098},{"date":"2021-03-09","close":18954.7148},{"date":"2021-03-10","close":18866.1426},{"date":"2021-03-11","close":19176.1504},{"date":"2021-03-12","close":19619.0176},{"date":"2021-03-15","close":19707.5918},{"date":"2021-03-16","close":19751.8789},{"date":"2021-03-17","close":19441.8711},{"date":"2021-03-18","close":19619.0176},{"date":"2021-03-19","close":19530.4434},{"date":"2021-03-22","close":20106.1719},{"date":"2021-03-23","close":19840.4512},{"date":"2021-03-24","close":20504.752},{"date":"2021-03-25","close":20637.6094},{"date":"2021-03-26","close":20859.0449},{"date":"2021-03-29","close":20593.3262},{"date":"2021-03-30","close":20504.752},{"date":"2021-03-31","close":20549.0371},{"date":"2021-04-01","close":22851.9473},{"date":"2021-04-02","close":24047.6895},{"date":"2021-04-05","close":24003.4023},{"date":"2021-04-06","close":25686.2969},{"date":"2021-04-07","close":26262.0254},{"date":"2021-04-08","close":26439.1719},{"date":"2021-04-09","close":31443.5723},{"date":"2021-04-12","close":30070.6836},{"date":"2021-04-13","close":28697.7969},{"date":"2021-04-14","close":28919.2285},{"date":"2021-04-15","close":27944.9219},{"date":"2021-04-16","close":28520.6484},{"date":"2021-04-19","close":28210.6426},{"date":"2021-04-20","close":28874.9414},{"date":"2021-04-21","close":28919.2285},{"date":"2021-04-22","close":28210.6426},{"date":"2021-04-23","close":28432.0762},{"date":"2021-04-26","close":29760.6758},{"date":"2021-04-27","close":29494.9531},{"date":"2021-04-28","close":28166.3535},{"date":"2021-04-29","close":28653.5059},{"date":"2021-04-30","close":28122.0703},{"date":"2021-05-03","close":28033.4941},{"date":"2021-05-04","close":27812.0586},{"date":"2021-05-06","close":28387.7891},{"date":"2021-05-07","close":29229.2344},{"date":"2021-05-10","close":29804.9648},{"date":"2021-05-11","close":30159.2578},{"date":"2021-05-12","close":28919.2285},{"date":"2021-05-13","close":28476.3613},{"date":"2021-05-14","close":29052.0898},{"date":"2021-05-17","close":27856.3496},{"date":"2021-05-18","close":28432.0762},{"date":"2021-05-20","close":27900.6348},{"date":"2021-05-21","close":27236.332},{"date":"2021-05-24","close":26704.8926},{"date":"2021-05-25","close":26704.8926},{"date":"2021-05-26","close":26837.75},{"date":"2021-05-27","close":26394.8848},{"date":"2021-05-28","close":26572.0312},{"date":"2021-05-31","close":27324.9043},{"date":"2021-06-01","close":27324.9043},{"date":"2021-06-02","close":27546.3398},{"date":"2021-06-03","close":27812.0586},{"date":"2021-06-04","close":27502.0508},{"date":"2021-06-07","close":27369.1934},{"date":"2021-06-08","close":27192.0449},{"date":"2021-06-09","close":27147.7598},{"date":"2021-06-10","close":27192.0449},{"date":"2021-06-11","close":27236.332},{"date":"2021-06-14","close":27103.4727},{"date":"2021-06-15","close":27103.4727},{"date":"2021-06-16","close":28609.2227},{"date":"2021-06-17","close":28210.6426},{"date":"2021-06-18","close":28343.5},{"date":"2021-06-21","close":27856.3496},{"date":"2021-06-22","close":29494.9531},{"date":"2021-06-23","close":28653.5059},{"date":"2021-06-24","close":29494.9531},{"date":"2021-06-25","close":29406.3828},{"date":"2021-06-28","close":30336.4043},{"date":"2021-06-29","close":30292.1152},{"date":"2021-06-30","close":30469.2617},{"date":"2021-07-01","close":29849.25},{"date":"2021-07-02","close":29494.9531},{"date":"2021-07-05","close":28830.6543},{"date":"2021-07-06","close":29096.377},{"date":"2021-07-07","close":28520.6484},{"date":"2021-07-08","close":28077.7812},{"date":"2021-07-09","close":26970.6133},{"date":"2021-07-12","close":27634.9141},{"date":"2021-07-13","close":27856.3496},{"date":"2021-07-14","close":28166.3535},{"date":"2021-07-15","close":28077.7812},{"date":"2021-07-16","close":27723.4863},{"date":"2021-07-19","close":27413.4785},{"date":"2021-07-20","close":27147.7598},{"date":"2021-07-21","close":27147.7598},{"date":"2021-07-22","close":27590.627},{"date":"2021-07-23","close":27413.4785},{"date":"2021-07-26","close":27369.1934},{"date":"2021-07-27","close":27413.4785},{"date":"2021-07-28","close":27147.7598},{"date":"2021-07-29","close":27324.9043},{"date":"2021-07-30","close":27059.1855},{"date":"2021-08-02","close":27147.7598},{"date":"2021-08-03","close":27856.3496},{"date":"2021-08-04","close":27900.6348},{"date":"2021-08-05","close":28122.0703},{"date":"2021-08-06","close":28210.6426},{"date":"2021-08-09","close":27856.3496},{"date":"2021-08-10","close":27192.0449},{"date":"2021-08-11","close":27014.8984},{"date":"2021-08-12","close":27147.7598},{"date":"2021-08-13","close":26926.3242},{"date":"2021-08-17","close":25686.2969},{"date":"2021-08-18","close":27944.9219},{"date":"2021-08-19","close":27059.1855},{"date":"2021-08-20","close":25863.4453},{"date":"2021-08-23","close":26173.4512},{"date":"2021-08-24","close":26970.6133},{"date":"2021-08-25","close":27059.1855},{"date":"2021-08-26","close":27324.9043},{"date":"2021-08-27","close":27679.1973},{"date":"2021-08-30","close":28919.2285},{"date":"2021-08-31","close":28919.2285},{"date":"2021-09-01","close":28742.082},{"date":"2021-09-02","close":29140.6602},{"date":"2021-09-03","close":28786.3672},{"date":"2021-09-06","close":29007.8008},{"date":"2021-09-07","close":29007.8008},{"date":"2021-09-08","close":30292.1152},{"date":"2021-09-09","close":31797.8652},{"date":"2021-09-10","close":40079.4805},{"date":"2021-09-13","close":36757.9766},{"date":"2021-09-14","close":36580.832},{"date":"2021-09-15","close":35296.5195},{"date":"2021-09-16","close":37953.7227},{"date":"2021-09-17","close":38972.3125},{"date":"2021-09-23","close":37156.5586},{"date":"2021-09-24","close":35695.0977},{"date":"2021-09-27","close":36359.3984},{"date":"2021-09-28","close":36492.2539},{"date":"2021-09-29","close":36890.8398},{"date":"2021-09-30","close":34809.3633},{"date":"2021-10-01","close":34543.6406},{"date":"2021-10-05","close":33126.4688},{"date":"2021-10-06","close":31266.4238},{"date":"2021-10-07","close":33170.75},{"date":"2021-10-08","close":32683.6035},{"date":"2021-10-12","close":32462.1621},{"date":"2021-10-13","close":33037.8945},{"date":"2021-10-14","close":32772.1758},{"date":"2021-10-15","close":32772.1758},{"date":"2021-10-18","close":32063.584},{"date":"2021-10-19","close":32285.0195},{"date":"2021-10-20","close":32993.6094},{"date":"2021-10-21","close":32285.0195},{"date":"2021-10-22","close":32019.3008},{"date":"2021-10-25","close":32373.5938},{"date":"2021-10-26","close":32683.6035},{"date":"2021-10-27","close":31930.7246},{"date":"2021-10-28","close":31842.1523},{"date":"2021-10-29","close":31266.4238},{"date":"2021-11-01","close":29672.1035},{"date":"2021-11-02","close":29804.9648},{"date":"2021-11-03","close":30070.6836},{"date":"2021-11-04","close":29760.6758},{"date":"2021-11-05","close":29229.2344},{"date":"2021-11-08","close":29406.3828},{"date":"2021-11-09","close":29052.0898},{"date":"2021-11-10","close":27989.207},{"date":"2021-11-11","close":27679.1973},{"date":"2021-11-12","close":28564.9355},{"date":"2021-11-15","close":29007.8008},{"date":"2021-11-16","close":29317.8086},{"date":"2021-11-17","close":28697.7969},{"date":"2021-11-18","close":28609.2227},{"date":"2021-11-19","close":28432.0762},{"date":"2021-11-22","close":28387.7891},{"date":"2021-11-23","close":29317.8086},{"date":"2021-11-24","close":29184.9492},{"date":"2021-11-25","close":28520.6484},{"date":"2021-11-26","close":27369.1934},{"date":"2021-11-29","close":26527.7461},{"date":"2021-11-30","close":25243.4297},{"date":"2021-12-01","close":26262.0254},{"date":"2021-12-02","close":26882.0391},{"date":"2021-12-03","close":27900.6348},{"date":"2021-12-06","close":28830.6543},{"date":"2021-12-07","close":28520.6484},{"date":"2021-12-08","close":27989.207},{"date":"2021-12-09","close":27944.9219},{"date":"2021-12-10","close":28387.7891},{"date":"2021-12-13","close":28254.9277},{"date":"2021-12-14","close":28166.3535},{"date":"2021-12-15","close":27679.1973},{"date":"2021-12-16","close":27944.9219},{"date":"2021-12-17","close":28122.0703},{"date":"2021-12-20","close":27324.9043},{"date":"2021-12-21","close":27546.3398},{"date":"2021-12-22","close":27590.627},{"date":"2021-12-23","close":27944.9219},{"date":"2021-12-24","close":27989.207},{"date":"2021-12-27","close":27812.0586},{"date":"2021-12-28","close":27900.6348},{"date":"2021-12-29","close":28441.5195},{"date":"2021-12-30","close":29793.7324},{"date":"2022-01-03","close":33050.0},{"date":"2022-01-04","close":29388.0664},{"date":"2022-01-05","close":30334.6152},{"date":"2022-01-06","close":31191.0156},{"date":"2022-01-07","close":31822.0469},{"date":"2022-01-10","close":30469.8359},{"date":"2022-01-11","close":29974.0254},{"date":"2022-01-12","close":30379.6914},{"date":"2022-01-13","close":30199.3965},{"date":"2022-01-14","close":29613.4375},{"date":"2022-01-17","close":28757.0352},{"date":"2022-01-18","close":28171.0762},{"date":"2022-01-19","close":27314.6777},{"date":"2022-01-20","close":27945.709},{"date":"2022-01-21","close":27224.5273},{"date":"2022-01-24","close":26142.7598},{"date":"2022-01-25","close":25466.6523},{"date":"2022-01-26","close":25466.6523},{"date":"2022-01-27","close":25601.875},{"date":"2022-01-28","close":26909.0117},{"date":"2022-02-03","close":27449.8984},{"date":"2022-02-04","close":28351.3711},{"date":"2022-02-07","close":28576.7402},{"date":"2022-02-08","close":28576.7402},{"date":"2022-02-09","close":28576.7402},{"date":"2022-02-10","close":27179.4551},{"date":"2022-02-11","close":26863.9375},{"date":"2022-02-14","close":26007.541},{"date":"2022-02-15","close":25421.5781},{"date":"2022-02-16","close":26323.0566},{"date":"2022-02-17","close":26097.6855},{"date":"2022-02-18","close":26323.0566},{"date":"2022-02-21","close":26323.0566},{"date":"2022-02-22","close":26323.0566},{"date":"2022-02-23","close":26323.0566},{"date":"2022-02-24","close":25421.5781},{"date":"2022-02-25","close":26142.7598},{"date":"2022-02-28","close":26142.7598},{"date":"2022-03-02","close":26728.7168},{"date":"2022-03-03","close":26773.793},{"date":"2022-03-04","close":26773.793},{"date":"2022-03-07","close":26052.6113},{"date":"2022-03-08","close":25556.8008},{"date":"2022-03-10","close":25556.8008},{"date":"2022-03-11","close":26728.7168},{"date":"2022-03-14","close":26773.793},{"date":"2022-03-15","close":26503.3516},{"date":"2022-03-16","close":26999.1602},{"date":"2022-03-17","close":26999.1602},{"date":"2022-03-18","close":27089.3086},{"date":"2022-03-21","close":27089.3086},{"date":"2022-03-22","close":27224.5273},{"date":"2022-03-23","close":27224.5273},{"date":"2022-03-24","close":27044.2324},{"date":"2022-03-25","close":26683.6445},{"date":"2022-03-28","close":26773.793},{"date":"2022-03-29","close":26773.793},{"date":"2022-03-30","close":26323.0566},{"date":"2022-03-31","close":26818.8672},{"date":"2022-04-01","close":26503.3516},{"date":"2022-04-04","close":26458.2754},{"date":"2022-04-05","close":26368.127},{"date":"2022-04-06","close":26142.7598},{"date":"2022-04-07","close":25692.0254},{"date":"2022-04-08","close":25872.3184},{"date":"2022-04-11","close":25962.4648},{"date":"2022-04-12","close":25962.4648},{"date":"2022-04-13","close":26458.2754},{"date":"2022-04-14","close":26593.4961},{"date":"2022-04-15","close":26323.0566},{"date":"2022-04-18","close":26368.127},{"date":"2022-04-19","close":26323.0566},{"date":"2022-04-20","close":26232.9062},{"date":"2022-04-21","close":26413.2012},{"date":"2022-04-22","close":26142.7598},{"date":"2022-04-25","close":25421.5781},{"date":"2022-04-26","close":25286.3574},{"date":"2022-04-27","close":24610.252},{"date":"2022-04-28","close":25151.1367},{"date":"2022-04-29","close":25241.2832},{"date":"2022-05-02","close":24880.6953},{"date":"2022-05-03","close":25060.9902},{"date":"2022-05-04","close":25466.6523},{"date":"2022-05-06","close":25106.0625},{"date":"2022-05-09","close":27800.0},{"date":"2022-05-10","close":24610.252},{"date":"2022-05-11","close":24520.1055},{"date":"2022-05-12","close":23258.043},{"date":"2022-05-13","close":23618.6289},{"date":"2022-05-16","close":23798.9238},{"date":"2022-05-17","close":24565.1797},{"date":"2022-05-18","close":24700.4004},{"date":"2022-05-19","close":24114.4395},{"date":"2022-05-20","close":24429.9551},{"date":"2022-05-23","close":24475.0312},{"date":"2022-05-24","close":23798.9238},{"date":"2022-05-25","close":24069.3691},{"date":"2022-05-26","close":24069.3691},{"date":"2022-05-27","close":24114.4395},{"date":"2022-05-30","close":24745.4707},{"date":"2022-05-31","close":25015.916},{"date":"2022-06-02","close":24790.5469},{"date":"2022-06-03","close":25106.0625},{"date":"2022-06-07","close":24925.7676},{"date":"2022-06-08","close":24835.6211},{"date":"2022-06-09","close":24790.5469},{"date":"2022-06-10","close":24970.8418},{"date":"2022-06-13","close":23618.6289},{"date":"2022-06-14","close":23032.6719},{"date":"2022-06-15","close":22356.5664},{"date":"2022-06-16","close":22041.0508},{"date":"2022-06-17","close":21545.2383},{"date":"2022-06-20","close":20373.3223},{"date":"2022-06-21","close":20598.6914},{"date":"2022-06-22","close":19246.4805},{"date":"2022-06-23","close":18750.6699},{"date":"2022-06-24","close":19652.1445},{"date":"2022-06-27","close":20824.0586},{"date":"2022-06-28","close":21094.502},{"date":"2022-06-29","close":20778.9863},{"date":"2022-06-30","close":20418.3965},{"date":"2022-07-01","close":20238.0996},{"date":"2022-07-04","close":20238.0996},{"date":"2022-07-05","close":20778.9863},{"date":"2022-07-06","close":20147.9551},{"date":"2022-07-07","close":20418.3965},{"date":"2022-07-08","close":20598.6914},{"date":"2022-07-11","close":21004.3535},{"date":"2022-07-12","close":20283.1758},{"date":"2022-07-13","close":20283.1758},{"date":"2022-07-14","close":20688.8379},{"date":"2022-07-15","close":20598.6914},{"date":"2022-07-18","close":21139.5762},{"date":"2022-07-19","close":22221.3457},{"date":"2022-07-20","close":22086.125},{"date":"2022-07-21","close":21905.8301},{"date":"2022-07-22","close":21995.9785},{"date":"2022-07-25","close":21770.6094},{"date":"2022-07-26","close":21815.6836},{"date":"2022-07-27","close":21905.8301},{"date":"2022-07-28","close":22401.6406},{"date":"2022-07-29","close":22581.9355},{"date":"2022-08-01","close":22536.8613},{"date":"2022-08-02","close":22356.5664},{"date":"2022-08-03","close":22942.5254},{"date":"2022-08-04","close":22672.082},{"date":"2022-08-05","close":22942.5254},{"date":"2022-08-08","close":23303.1133},{"date":"2022-08-09","close":23077.748},{"date":"2022-08-10","close":23032.6719},{"date":"2022-08-11","close":23167.8926},{"date":"2022-08-12","close":23212.9688},{"date":"2022-08-16","close":23753.8535},{"date":"2022-08-17","close":24475.0312},{"date":"2022-08-18","close":24204.5898},{"date":"2022-08-19","close":23483.4082},{"date":"2022-08-22","close":23122.8203},{"date":"2022-08-23","close":22942.5254},{"date":"2022-08-24","close":22852.377},{"date":"2022-08-25","close":23032.6719},{"date":"2022-08-26","close":23393.2637},{"date":"2022-08-29","close":22897.4531},{"date":"2022-08-30","close":22897.4531},{"date":"2022-08-31","close":22897.4531},{"date":"2022-09-01","close":22852.377},{"date":"2022-09-02","close":23348.1875},{"date":"2022-09-05","close":23122.8203},{"date":"2022-09-06","close":23438.3359},{"date":"2022-09-07","close":23303.1133},{"date":"2022-09-08","close":23348.1875},{"date":"2022-09-13","close":23663.7031},{"date":"2022-09-14","close":23393.2637},{"date":"2022-09-15","close":23889.0742},{"date":"2022-09-16","close":23618.6289},{"date":"2022-09-19","close":23438.3359},{"date":"2022-09-20","close":23438.3359},{"date":"2022-09-21","close":23258.043},{"date":"2022-09-22","close":22942.5254},{"date":"2022-09-23","close":22987.5977},{"date":"2022-09-26","close":22131.1992},{"date":"2022-09-27","close":22446.7168},{"date":"2022-09-28","close":21410.0176},{"date":"2022-09-29","close":20733.9121},{"date":"2022-09-30","close":20193.0273},{"date":"2022-10-04","close":21455.0918},{"date":"2022-10-05","close":21950.9043},{"date":"2022-10-06","close":22627.0098},{"date":"2022-10-07","close":24024.2949},{"date":"2022-10-11","close":23303.1133},{"date":"2022-10-12","close":23798.9238},{"date":"2022-10-13","close":25151.1367},{"date":"2022-10-14","close":26773.793},{"date":"2022-10-17","close":27224.5273},{"date":"2022-10-18","close":26503.3516},{"date":"2022-10-19","close":25692.0254},{"date":"2022-10-20","close":25646.9492},{"date":"2022-10-21","close":24204.5898},{"date":"2022-10-24","close":26097.6855},{"date":"2022-10-25","close":23393.2637},{"date":"2022-10-26","close":20959.2812},{"date":"2022-10-27","close":20598.6914},{"date":"2022-10-28","close":20057.8066},{"date":"2022-10-31","close":20373.3223},{"date":"2022-11-01","close":20238.0996},{"date":"2022-11-02","close":20463.4707},{"date":"2022-11-03","close":20869.1328},{"date":"2022-11-04","close":20869.1328},{"date":"2022-11-07","close":21229.7227},{"date":"2022-11-08","close":21139.5762},{"date":"2022-11-09","close":21410.0176},{"date":"2022-11-10","close":21410.0176},{"date":"2022-11-11","close":21635.3867},{"date":"2022-11-14","close":21770.6094},{"date":"2022-11-15","close":22041.0508},{"date":"2022-11-16","close":21950.9043},{"date":"2022-11-17","close":21860.7559},{"date":"2022-11-18","close":21770.6094},{"date":"2022-11-21","close":21995.9785},{"date":"2022-11-22","close":21770.6094},{"date":"2022-11-23","close":21725.5352},{"date":"2022-11-24","close":21725.5352},{"date":"2022-11-25","close":22581.9355},{"date":"2022-11-28","close":22041.0508},{"date":"2022-11-29","close":21905.8301},{"date":"2022-11-30","close":22266.4199},{"date":"2022-12-01","close":22807.3027},{"date":"2022-12-02","close":22446.7168},{"date":"2022-12-05","close":22266.4199},{"date":"2022-12-06","close":21635.3867},{"date":"2022-12-07","close":21274.7969},{"date":"2022-12-08","close":20778.9863},{"date":"2022-12-09","close":21094.502},{"date":"2022-12-12","close":20914.207},{"date":"2022-12-13","close":20959.2812},{"date":"2022-12-14","close":21229.7227},{"date":"2022-12-15","close":20959.2812},{"date":"2022-12-16","close":20778.9863},{"date":"2022-12-19","close":20733.9121},{"date":"2022-12-20","close":20193.0273},{"date":"2022-12-21","close":20553.6152},{"date":"2022-12-22","close":20643.7656},{"date":"2022-12-23","close":20328.248},{"date":"2022-12-26","close":20553.6152},{"date":"2022-12-27","close":20733.9121},{"date":"2022-12-28","close":20964.8027},{"date":"2022-12-29","close":20225.9551},{"date":"2023-01-02","close":19533.2852},{"date":"2023-01-03","close":19256.2168},{"date":"2023-01-04","close":19671.8184},{"date":"2023-01-05","close":19394.752},{"date":"2023-01-06","close":20179.7754},{"date":"2023-01-09","close":20318.3105},{"date":"2023-01-10","close":20503.0215},{"date":"2023-01-11","close":20410.6641},{"date":"2023-01-12","close":20780.0898},{"date":"2023-01-13","close":20687.7363},{"date":"2023-01-16","close":20687.7363},{"date":"2023-01-17","close":20410.6641},{"date":"2023-01-18","close":20087.4199},{"date":"2023-01-19","close":20225.9551},{"date":"2023-01-20","close":20364.4883},{"date":"2023-01-25","close":20456.8438},{"date":"2023-01-26","close":20503.0215},{"date":"2023-01-27","close":20641.5566},{"date":"2023-01-30","close":20595.3789},{"date":"2023-01-31","close":20595.3789},{"date":"2023-02-01","close":20964.8027},{"date":"2023-02-02","close":20872.4473},{"date":"2023-02-03","close":20872.4473},{"date":"2023-02-06","close":20780.0898},{"date":"2023-02-07","close":20872.4473},{"date":"2023-02-08","close":21149.5137},{"date":"2023-02-09","close":21010.9805},{"date":"2023-02-10","close":20595.3789},{"date":"2023-02-13","close":20364.4883},{"date":"2023-02-14","close":20410.6641},{"date":"2023-02-15","close":20087.4199},{"date":"2023-02-16","close":20272.1309},{"date":"2023-02-17","close":20410.6641},{"date":"2023-02-20","close":20410.6641},{"date":"2023-02-21","close":20872.4473},{"date":"2023-02-22","close":20549.2012},{"date":"2023-02-23","close":20687.7363},{"date":"2023-02-24","close":20225.9551},{"date":"2023-02-27","close":19902.707},{"date":"2023-02-28","close":20133.5977},{"date":"2023-03-02","close":20041.2422},{"date":"2023-03-03","close":20041.2422},{"date":"2023-03-06","close":19856.5312},{"date":"2023-03-07","close":19764.1738},{"date":"2023-03-08","close":19302.3945},{"date":"2023-03-09","close":19579.4629},{"date":"2023-03-10","close":19210.041},{"date":"2023-03-13","close":18979.1504},{"date":"2023-03-14","close":18194.123},{"date":"2023-03-15","close":18258.7734},{"date":"2023-03-16","close":18323.4199},{"date":"2023-03-17","close":18794.4355},{"date":"2023-03-20","close":18886.793},{"date":"2023-03-21","close":18748.2578},{"date":"2023-03-22","close":18609.7246},{"date":"2023-03-23","close":18369.5996},{"date":"2023-03-24","close":18471.1914},{"date":"2023-03-27","close":18471.1914},{"date":"2023-03-28","close":18655.9023},{"date":"2023-03-29","close":18434.248},{"date":"2023-03-30","close":18886.793},{"date":"2023-03-31","close":18886.793},{"date":"2023-04-03","close":19071.5039},{"date":"2023-04-04","close":19210.041},{"date":"2023-04-05","close":19256.2168},{"date":"2023-04-06","close":19210.041},{"date":"2023-04-07","close":19163.8613},{"date":"2023-04-10","close":18794.4355},{"date":"2023-04-11","close":18979.1504},{"date":"2023-04-12","close":19348.5742},{"date":"2023-04-13","close":19071.5039},{"date":"2023-04-14","close":19302.3945},{"date":"2023-04-17","close":19810.3516},{"date":"2023-04-18","close":19533.2852},{"date":"2023-04-19","close":19995.0645},{"date":"2023-04-20","close":19533.2852},{"date":"2023-04-21","close":19348.5742},{"date":"2023-04-24","close":19210.041},{"date":"2023-04-25","close":18702.0801},{"date":"2023-04-26","close":18886.793},{"date":"2023-04-27","close":18794.4355},{"date":"2023-04-28","close":18748.2578},{"date":"2023-05-02","close":18886.793},{"date":"2023-05-03","close":18655.9023},{"date":"2023-05-04","close":18840.6152},{"date":"2023-05-08","close":19025.3281},{"date":"2023-05-09","close":18979.1504},{"date":"2023-05-10","close":18886.793},{"date":"2023-05-11","close":18886.793},{"date":"2023-05-12","close":18932.9707},{"date":"2023-05-15","close":18748.2578},{"date":"2023-05-16","close":18609.7246},{"date":"2023-05-17","close":18471.1914},{"date":"2023-05-18","close":18517.3691},{"date":"2023-05-19","close":18609.7246},{"date":"2023-05-22","close":18840.6152},{"date":"2023-05-23","close":18840.6152},{"date":"2023-05-24","close":18748.2578},{"date":"2023-05-25","close":18609.7246},{"date":"2023-05-26","close":18609.7246},{"date":"2023-05-30","close":18443.4863},{"date":"2023-05-31","close":18434.248},{"date":"2023-06-01","close":18471.1914},{"date":"2023-06-02","close":18563.5469},{"date":"2023-06-05","close":18609.7246},{"date":"2023-06-07","close":18471.1914},{"date":"2023-06-08","close":18415.7773},{"date":"2023-06-09","close":18517.3691},{"date":"2023-06-12","close":18425.0117},{"date":"2023-06-13","close":18304.9512},{"date":"2023-06-14","close":17917.0547},{"date":"2023-06-15","close":17889.3477},{"date":"2023-06-16","close":18147.9453},{"date":"2023-06-19","close":18194.123},{"date":"2023-06-20","close":18231.0645},{"date":"2023-06-21","close":18092.5312},{"date":"2023-06-22","close":18702.0801},{"date":"2023-06-23","close":18231.0645},{"date":"2023-06-26","close":18258.7734},{"date":"2023-06-27","close":18258.7734},{"date":"2023-06-28","close":18323.4199},{"date":"2023-06-29","close":18268.0098},{"date":"2023-06-30","close":18277.2441},{"date":"2023-07-03","close":18360.3652},{"date":"2023-07-04","close":18304.9512},{"date":"2023-07-05","close":18231.0645},{"date":"2023-07-06","close":17538.3965},{"date":"2023-07-07","close":17427.5684},{"date":"2023-07-10","close":17473.7461},{"date":"2023-07-11","close":17501.4551},{"date":"2023-07-12","close":17492.2168},{"date":"2023-07-13","close":17593.8086},{"date":"2023-07-14","close":17482.9824},{"date":"2023-07-17","close":17353.6836},{"date":"2023-07-18","close":17067.3809},{"date":"2023-07-19","close":17067.3809},{"date":"2023-07-20","close":17141.2656},{"date":"2023-07-21","close":16965.7891},{"date":"2023-07-24","close":16513.2441},{"date":"2023-07-25","close":16430.125},{"date":"2023-07-26","close":15755.9258},{"date":"2023-07-27","close":16125.3496},{"date":"2023-07-28","close":16171.5283},{"date":"2023-07-31","close":16661.0137},{"date":"2023-08-01","close":16661.0137},{"date":"2023-08-02","close":16457.834},{"date":"2023-08-03","close":16568.6582},{"date":"2023-08-04","close":16531.7168},{"date":"2023-08-07","close":16420.8867},{"date":"2023-08-08","close":16457.834},{"date":"2023-08-09","close":16818.0195},{"date":"2023-08-10","close":17095.0879},{"date":"2023-08-11","close":17168.9727},{"date":"2023-08-14","close":16928.8477},{"date":"2023-08-16","close":16697.959},{"date":"2023-08-17","close":16467.0664},{"date":"2023-08-18","close":16633.3086},{"date":"2023-08-21","close":16596.3672},{"date":"2023-08-22","close":16716.4277},{"date":"2023-08-23","close":16716.4277},{"date":"2023-08-24","close":16550.1875},{"date":"2023-08-25","close":16439.3594},{"date":"2023-08-28","close":16559.4238},{"date":"2023-08-29","close":17011.9668},{"date":"2023-08-30","close":16947.3164},{"date":"2023-08-31","close":17076.6172},{"date":"2023-09-01","close":17021.2031},{"date":"2023-09-04","close":17058.1445},{"date":"2023-09-05","close":17132.0293},{"date":"2023-09-06","close":16854.9609},{"date":"2023-09-07","close":16540.9512},{"date":"2023-09-08","close":16651.7793},{"date":"2023-09-11","close":16854.9609},{"date":"2023-09-12","close":16771.8418},{"date":"2023-09-13","close":16457.834},{"date":"2023-09-14","close":17030.4395},{"date":"2023-09-15","close":17178.207},{"date":"2023-09-18","close":16790.3125},{"date":"2023-09-19","close":16670.25},{"date":"2023-09-20","close":16679.4863},{"date":"2023-09-21","close":16411.6543},{"date":"2023-09-22","close":16328.5322},{"date":"2023-09-25","close":16263.8848},{"date":"2023-09-26","close":16032.9951},{"date":"2023-09-27","close":16097.6426},{"date":"2023-10-04","close":15691.2764},{"date":"2023-10-05","close":15488.0938},{"date":"2023-10-06","close":15515.8008},{"date":"2023-10-10","close":15247.9688},{"date":"2023-10-11","close":15525.0361},{"date":"2023-10-12","close":15746.6914},{"date":"2023-10-13","close":15598.9209},{"date":"2023-10-16","close":15552.7422},{"date":"2023-10-17","close":15552.7422},{"date":"2023-10-18","close":15423.4443},{"date":"2023-10-19","close":15026.3135},{"date":"2023-10-20","close":14647.6543},{"date":"2023-10-23","close":14869.3086},{"date":"2023-10-24","close":14952.4297},{"date":"2023-10-25","close":14989.3721},{"date":"2023-10-26","close":14860.0732},{"date":"2023-10-27","close":14989.3721},{"date":"2023-10-30","close":14961.665},{"date":"2023-10-31","close":14656.8906},{"date":"2023-11-01","close":14860.0732},{"date":"2023-11-02","close":15109.4346},{"date":"2023-11-03","close":15525.0361},{"date":"2023-11-06","close":15792.8672},{"date":"2023-11-07","close":15829.8125},{"date":"2023-11-08","close":15589.6855},{"date":"2023-11-09","close":15451.1514},{"date":"2023-11-10","close":15386.502},{"date":"2023-11-13","close":15266.4395},{"date":"2023-11-14","close":15358.7959},{"date":"2023-11-15","close":15525.0361},{"date":"2023-11-16","close":15645.0996},{"date":"2023-11-17","close":15598.9209},{"date":"2023-11-20","close":15700.5127},{"date":"2023-11-21","close":16051.4658},{"date":"2023-11-22","close":16088.4082},{"date":"2023-11-23","close":16106.8789},{"date":"2023-11-24","close":16125.3496},{"date":"2023-11-27","close":16162.292},{"date":"2023-11-28","close":16116.1143},{"date":"2023-11-29","close":16088.4082},{"date":"2023-11-30","close":16023.7578},{"date":"2023-12-01","close":16245.4121},{"date":"2023-12-04","close":16032.9951},{"date":"2023-12-05","close":15949.875},{"date":"2023-12-06","close":15959.1084},{"date":"2023-12-07","close":15811.3389},{"date":"2023-12-08","close":15811.3389},{"date":"2023-12-11","close":15691.2764},{"date":"2023-12-12","close":15829.8125},{"date":"2023-12-13","close":15792.8672},{"date":"2023-12-14","close":15986.8164},{"date":"2023-12-15","close":16411.6543},{"date":"2023-12-18","close":16171.5283},{"date":"2023-12-19","close":16199.2344},{"date":"2023-12-20","close":16236.1758},{"date":"2023-12-21","close":16199.2344},{"date":"2023-12-22","close":16226.9414},{"date":"2023-12-26","close":16208.4707},{"date":"2023-12-27","close":16580.3105},{"date":"2023-12-28","close":16589.8457},{"date":"2024-01-02","close":16303.8154},{"date":"2024-01-03","close":16246.6084},{"date":"2024-01-04","close":16113.127},{"date":"2024-01-05","close":15979.6445},{"date":"2024-01-08","close":15903.3701},{"date":"2024-01-09","close":15855.6982},{"date":"2024-01-10","close":15579.2012},{"date":"2024-01-11","close":16027.3174},{"date":"2024-01-12","close":15989.1797},{"date":"2024-01-15","close":16303.8154},{"date":"2024-01-16","close":16170.333},{"date":"2024-01-17","close":15779.4229},{"date":"2024-01-18","close":15636.4072},{"date":"2024-01-19","close":15588.7354},{"date":"2024-01-22","close":15035.7393},{"date":"2024-01-23","close":15016.6709},{"date":"2024-01-24","close":14949.9307},{"date":"2024-01-25","close":15255.0312},{"date":"2024-01-26","close":15188.29},{"date":"2024-01-29","close":15455.2529},{"date":"2024-01-30","close":15884.3018},{"date":"2024-01-31","close":16160.7988},{"date":"2024-02-01","close":17438.4082},{"date":"2024-02-02","close":17819.7832},{"date":"2024-02-05","close":17991.4023},{"date":"2024-02-06","close":17600.4922},{"date":"2024-02-07","close":17371.666},{"date":"2024-02-08","close":17142.8398},{"date":"2024-02-13","close":17228.6504},{"date":"2024-02-14","close":17037.9629},{"date":"2024-02-15","close":16647.0527},{"date":"2024-02-16","close":17057.0312},{"date":"2024-02-19","close":17362.1309},{"date":"2024-02-20","close":17304.9258},{"date":"2024-02-21","close":17104.7031},{"date":"2024-02-22","close":17123.7734},{"date":"2024-02-23","close":17066.5664},{"date":"2024-02-26","close":16570.7793},{"date":"2024-02-27","close":16427.7617},{"date":"2024-02-28","close":16542.1738},{"date":"2024-02-29","close":16351.4873},{"date":"2024-03-04","close":16227.54},{"date":"2024-03-05","close":16198.9365},{"date":"2024-03-06","close":16198.9365},{"date":"2024-03-07","close":15836.6299},{"date":"2024-03-08","close":15817.5605},{"date":"2024-03-11","close":15693.6133},{"date":"2024-03-12","close":15655.4756},{"date":"2024-03-13","close":15703.1475},{"date":"2024-03-14","close":15817.5605},{"date":"2024-03-15","close":15779.4229},{"date":"2024-03-18","close":15922.4395},{"date":"2024-03-19","close":15912.9043},{"date":"2024-03-20","close":15779.4229},{"date":"2024-03-21","close":16990.291},{"date":"2024-03-22","close":16875.8789},{"date":"2024-03-25","close":16589.8457},{"date":"2024-03-26","close":16771.0},{"date":"2024-03-27","close":16504.0371},{"date":"2024-03-28","close":16370.5547},{"date":"2024-03-29","close":16189.4023},{"date":"2024-04-01","close":16380.0898},{"date":"2024-04-02","close":16256.1436},{"date":"2024-04-03","close":16179.8672},{"date":"2024-04-04","close":16141.7305},{"date":"2024-04-05","close":15979.6445},{"date":"2024-04-08","close":15903.3701},{"date":"2024-04-09","close":15769.8887},{"date":"2024-04-11","close":15541.0625},{"date":"2024-04-12","close":15350.375},{"date":"2024-04-15","close":15350.375},{"date":"2024-04-16","close":14959.4648},{"date":"2024-04-17","close":14968.999},{"date":"2024-04-18","close":15178.7559},{"date":"2024-04-19","close":15121.5488},{"date":"2024-04-22","close":15312.2383},{"date":"2024-04-23","close":15550.5977},{"date":"2024-04-24","close":15455.2529},{"date":"2024-04-25","close":15474.3223},{"date":"2024-04-26","close":15493.3906},{"date":"2024-04-29","close":15607.8037},{"date":"2024-04-30","close":15636.4072},{"date":"2024-05-02","close":15598.2695},{"date":"2024-05-03","close":15550.5977},{"date":"2024-05-07","close":15655.4756},{"date":"2024-05-08","close":15655.4756},{"date":"2024-05-09","close":15645.9414},{"date":"2024-05-10","close":15645.9414},{"date":"2024-05-13","close":15655.4756},{"date":"2024-05-14","close":15693.6133},{"date":"2024-05-16","close":15712.6816},{"date":"2024-05-17","close":15674.5439},{"date":"2024-05-20","close":15731.751},{"date":"2024-05-21","close":15684.0791},{"date":"2024-05-22","close":15798.4912},{"date":"2024-05-23","close":15779.4229},{"date":"2024-05-24","close":15636.4072},{"date":"2024-05-27","close":15722.2168},{"date":"2024-05-28","close":15827.0947},{"date":"2024-05-29","close":15598.2695},{"date":"2024-05-30","close":15340.8398},{"date":"2024-05-31","close":15407.5811},{"date":"2024-06-03","close":15493.3906},{"date":"2024-06-04","close":15455.2529},{"date":"2024-06-05","close":15388.5127},{"date":"2024-06-07","close":15398.0469},{"date":"2024-06-10","close":15350.375},{"date":"2024-06-11","close":15321.7715},{"date":"2024-06-12","close":15703.1475},{"date":"2024-06-13","close":15655.4756},{"date":"2024-06-14","close":15607.8037},{"date":"2024-06-17","close":15235.9619},{"date":"2024-06-18","close":15226.4287},{"date":"2024-06-19","close":15226.4287},{"date":"2024-06-20","close":15502.9258},{"date":"2024-06-21","close":15312.2383},{"date":"2024-06-24","close":15112.0156},{"date":"2024-06-25","close":15131.084},{"date":"2024-06-26","close":15121.5488},{"date":"2024-06-27","close":15131.084},{"date":"2024-06-28","close":15207.3594},{"date":"2024-07-01","close":15226.4287},{"date":"2024-07-02","close":15197.8252},{"date":"2024-07-03","close":15092.9463},{"date":"2024-07-04","close":15293.1689},{"date":"2024-07-05","close":15188.29},{"date":"2024-07-08","close":15131.084},{"date":"2024-07-09","close":15112.0156},{"date":"2024-07-10","close":15035.7393},{"date":"2024-07-11","close":15073.8779},{"date":"2024-07-12","close":16380.0898},{"date":"2024-07-15","close":15941.5078},{"date":"2024-07-16","close":15655.4756},{"date":"2024-07-17","close":15598.2695},{"date":"2024-07-18","close":15350.375},{"date":"2024-07-19","close":15255.0312},{"date":"2024-07-22","close":15064.3428},{"date":"2024-07-23","close":15140.6191},{"date":"2024-07-24","close":15178.7559},{"date":"2024-07-25","close":14978.5342},{"date":"2024-07-26","close":14997.6025},{"date":"2024-07-29","close":15140.6191},{"date":"2024-07-30","close":15064.3428},{"date":"2024-07-31","close":15026.2061},{"date":"2024-08-01","close":15226.4287},{"date":"2024-08-02","close":14902.2588},{"date":"2024-08-05","close":13548.375},{"date":"2024-08-06","close":13977.4229},{"date":"2024-08-07","close":14253.9199},{"date":"2024-08-08","close":14253.9199},{"date":"2024-08-09","close":14168.1104},{"date":"2024-08-12","close":14301.5918},{"date":"2024-08-13","close":14158.5762},{"date":"2024-08-14","close":14339.7295},{"date":"2024-08-16","close":14396.9355},{"date":"2024-08-19","close":14406.4697},{"date":"2024-08-20","close":14587.624},{"date":"2024-08-21","close":14549.4863},{"date":"2024-08-22","close":14539.9512},{"date":"2024-08-23","close":14492.2793},{"date":"2024-08-26","close":14539.9512},{"date":"2024-08-27","close":14654.3643},{"date":"2024-08-28","close":14635.2959},{"date":"2024-08-29","close":14416.0049},{"date":"2024-08-30","close":14511.3477},{"date":"2024-09-02","close":14349.2637},{"date":"2024-09-03","close":14616.2275},{"date":"2024-09-04","close":14587.624},{"date":"2024-09-05","close":14177.6445},{"date":"2024-09-06","close":14015.5596},{"date":"2024-09-09","close":13948.8193},{"date":"2024-09-10","close":13815.3369},{"date":"2024-09-11","close":13796.2686},{"date":"2024-09-12","close":14044.1631},{"date":"2024-09-13","close":14110.9043},{"date":"2024-09-19","close":14110.9043},{"date":"2024-09-20","close":14044.1631},{"date":"2024-09-23","close":14015.5596},{"date":"2024-09-24","close":14196.7139},{"date":"2024-09-25","close":14187.1787},{"date":"2024-09-26","close":14253.9199},{"date":"2024-09-27","close":14187.1787},{"date":"2024-09-30","close":13958.3535},{"date":"2024-10-02","close":13805.8037},{"date":"2024-10-04","close":13882.0781},{"date":"2024-10-07","close":13910.6816},{"date":"2024-10-08","close":13815.3369},{"date":"2024-10-10","close":13948.8193},{"date":"2024-10-11","close":14082.3008},{"date":"2024-10-14","close":14082.3008},{"date":"2024-10-15","close":14110.9043},{"date":"2024-10-16","close":14063.2314},{"date":"2024-10-17","close":14053.6973},{"date":"2024-10-18","close":14006.0264},{"date":"2024-10-21","close":13843.9404},{"date":"2024-10-22","close":13624.6494},{"date":"2024-10-23","close":13805.8037},{"date":"2024-10-24","close":13805.8037},{"date":"2024-10-25","close":13729.5283},{"date":"2024-10-28","close":13719.9941},{"date":"2024-10-29","close":13719.9941},{"date":"2024-10-30","close":13729.5283},{"date":"2024-10-31","close":13777.2002},{"date":"2024-11-01","close":13643.7188},{"date":"2024-11-04","close":13643.7188},{"date":"2024-11-05","close":13796.2686},{"date":"2024-11-06","close":13767.665},{"date":"2024-11-07","close":13815.3369},{"date":"2024-11-08","close":13748.5967},{"date":"2024-11-11","close":13453.0303},{"date":"2024-11-12","close":12976.3115},{"date":"2024-11-13","close":12594.9346},{"date":"2024-11-14","close":12585.4014},{"date":"2024-11-15","close":12575.8662},{"date":"2024-11-18","close":12699.8135},{"date":"2024-11-19","close":12680.7441},{"date":"2024-11-20","close":12785.623},{"date":"2024-11-21","close":12871.4326},{"date":"2024-11-22","close":12947.708},{"date":"2024-11-25","close":13138.3955},{"date":"2024-11-26","close":13147.9297},{"date":"2024-11-27","close":13119.3262},{"date":"2024-11-28","close":13157.4639},{"date":"2024-11-29","close":13128.8613},{"date":"2024-12-02","close":13271.877},{"date":"2024-12-03","close":13214.6709},{"date":"2024-12-04","close":12919.1045},{"date":"2024-12-05","close":13062.1211},{"date":"2024-12-06","close":12642.6074},{"date":"2024-12-09","close":11984.7334},{"date":"2024-12-10","close":12556.7979},{"date":"2024-12-11","close":12928.6387},{"date":"2024-12-12","close":12985.8447},{"date":"2024-12-13","close":13586.5127},{"date":"2024-12-16","close":16017.7822},{"date":"2024-12-17","close":14349.2637},{"date":"2024-12-18","close":14377.8672},{"date":"2024-12-19","close":13939.2852},{"date":"2024-12-20","close":13634.1846},{"date":"2024-12-23","close":13843.9404},{"date":"2024-12-24","close":14015.5596},{"date":"2024-12-26","close":13967.8877},{"date":"2024-12-27","close":13819.293},{"date":"2024-12-30","close":13898.5439},{"date":"2025-01-02","close":13928.2627},{"date":"2025-01-03","close":14007.5127},{"date":"2025-01-06","close":14265.0771},{"date":"2025-01-07","close":14443.3906},{"date":"2025-01-08","close":14582.0781},{"date":"2025-01-09","close":14760.3916},{"date":"2025-01-10","close":14552.3594},{"date":"2025-01-13","close":14453.2969},{"date":"2025-01-14","close":14512.7344},{"date":"2025-01-15","close":14621.7041},{"date":"2025-01-16","close":14552.3594},{"date":"2025-01-17","close":14512.7344},{"date":"2025-01-20","close":14255.1709},{"date":"2025-01-21","close":14076.8574},{"date":"2025-01-22","close":14136.2949},{"date":"2025-01-23","close":14106.5762},{"date":"2025-01-24","close":14007.5127},{"date":"2025-01-31","close":13928.2627},{"date":"2025-02-03","close":14066.9502},{"date":"2025-02-04","close":13868.8242},{"date":"2025-02-05","close":13987.7002},{"date":"2025-02-06","close":13948.0752},{"date":"2025-02-07","close":14215.5449},{"date":"2025-02-10","close":14245.2637},{"date":"2025-02-11","close":14621.7041},{"date":"2025-02-12","close":14770.2979},{"date":"2025-02-13","close":15443.9268},{"date":"2025-02-14","close":15354.7705},{"date":"2025-02-17","close":16543.5273},{"date":"2025-02-18","close":17326.125},{"date":"2025-02-19","close":16979.4043},{"date":"2025-02-20","close":17236.9668},{"date":"2025-02-21","close":17028.9355},{"date":"2025-02-24","close":16761.4648},{"date":"2025-02-25","close":16999.2168},{"date":"2025-02-26","close":17236.9668},{"date":"2025-02-27","close":17137.9043},{"date":"2025-02-28","close":16612.8711},{"date":"2025-03-04","close":17019.0293},{"date":"2025-03-05","close":17702.5645},{"date":"2025-03-06","close":17841.252},{"date":"2025-03-07","close":18425.7246},{"date":"2025-03-10","close":18504.9746},{"date":"2025-03-11","close":18782.3516},{"date":"2025-03-12","close":19416.3535},{"date":"2025-03-13","close":21298.5527},{"date":"2025-03-14","close":24716.2266},{"date":"2025-03-17","close":25261.0742},{"date":"2025-03-18","close":26945.1445},{"date":"2025-03-19","close":29619.8477},{"date":"2025-03-20","close":24815.2891},{"date":"2025-03-21","close":25558.2617},{"date":"2025-03-24","close":24716.2266},{"date":"2025-03-25","close":23428.4082},{"date":"2025-03-26","close":23477.9395},{"date":"2025-03-27","close":22536.8398},{"date":"2025-03-28","close":22338.7148},{"date":"2025-03-31","close":21348.084},{"date":"2025-04-01","close":21001.3633},{"date":"2025-04-02","close":20555.5801},{"date":"2025-04-03","close":20605.1113},{"date":"2025-04-04","close":21149.957},{"date":"2025-04-07","close":20307.9219},{"date":"2025-04-08","close":21199.4883},{"date":"2025-04-09","close":21001.3633},{"date":"2025-04-10","close":22734.9668},{"date":"2025-04-11","close":23428.4082},{"date":"2025-04-14","close":23378.875},{"date":"2025-04-15","close":23577.002},{"date":"2025-04-16","close":23725.5957},{"date":"2025-04-17","close":23577.002},{"date":"2025-04-18","close":22685.4336},{"date":"2025-04-21","close":21744.3359},{"date":"2025-04-22","close":24864.8203},{"date":"2025-04-23","close":25112.4785},{"date":"2025-04-24","close":23824.6602},{"date":"2025-04-25","close":23527.4707},{"date":"2025-04-28","close":23131.2188},{"date":"2025-04-29","close":22883.5605},{"date":"2025-04-30","close":23131.2188},{"date":"2025-05-02","close":21645.2734},{"date":"2025-05-07","close":22041.5254},{"date":"2025-05-08","close":22239.6504},{"date":"2025-05-09","close":21645.2734},{"date":"2025-05-12","close":22338.7148},{"date":"2025-05-13","close":22239.6504},{"date":"2025-05-14","close":22635.9023},{"date":"2025-05-15","close":22734.9668},{"date":"2025-05-16","close":21991.9941},{"date":"2025-05-19","close":22289.1816},{"date":"2025-05-20","close":23626.5332},{"date":"2025-05-21","close":23279.8125},{"date":"2025-05-22","close":23676.0645},{"date":"2025-05-23","close":23874.1914},{"date":"2025-05-26","close":24171.3809},{"date":"2025-05-27","close":25162.0098},{"date":"2025-05-28","close":28975.9375},{"date":"2025-05-29","close":34127.2148},{"date":"2025-05-30","close":34573.0},{"date":"2025-06-02","close":33681.4297},{"date":"2025-06-04","close":35761.7539},{"date":"2025-06-05","close":35068.3125},{"date":"2025-06-09","close":35068.3125},{"date":"2025-06-10","close":34622.5312},{"date":"2025-06-11","close":35167.375},{"date":"2025-06-12","close":34870.1875},{"date":"2025-06-13","close":33978.6211},{"date":"2025-06-16","close":39228.9609},{"date":"2025-06-17","close":40665.375},{"date":"2025-06-18","close":39773.8086},{"date":"2025-06-19","close":41507.4102},{"date":"2025-06-20","close":39080.3672},{"date":"2025-06-23","close":39427.0859},{"date":"2025-06-24","close":42894.293},{"date":"2025-06-25","close":42498.043},{"date":"2025-06-26","close":44429.7695},{"date":"2025-06-27","close":52998.7227},{"date":"2025-06-30","close":50423.082},{"date":"2025-07-01","close":52998.7227},{"date":"2025-07-02","close":49729.6406},{"date":"2025-07-03","close":49135.2656},{"date":"2025-07-04","close":42993.3555},{"date":"2025-07-07","close":43191.4805},{"date":"2025-07-08","close":46807.2812},{"date":"2025-07-09","close":48293.2305},{"date":"2025-07-10","close":53890.2891},{"date":"2025-07-11","close":54385.6055},{"date":"2025-07-14","close":58249.0625},{"date":"2025-07-15","close":57060.3086},{"date":"2025-07-16","close":58249.0625},{"date":"2025-07-17","close":60428.4492},{"date":"2025-07-18","close":56763.1172},{"date":"2025-07-21","close":55475.2969},{"date":"2025-07-22","close":54484.668},{"date":"2025-07-23","close":52404.3438},{"date":"2025-07-24","close":50125.8945},{"date":"2025-07-25","close":53196.8477},{"date":"2025-07-28","close":48937.1367},{"date":"2025-07-29","close":47550.2539},{"date":"2025-07-30","close":46856.8164},{"date":"2025-07-31","close":48788.543},{"date":"2025-08-01","close":43983.9883},{"date":"2025-08-04","close":44330.707},{"date":"2025-08-05","close":45024.1484},{"date":"2025-08-06","close":45370.8672},{"date":"2025-08-07","close":44330.707},{"date":"2025-08-08","close":44033.5195},{"date":"2025-08-11","close":39872.8711},{"date":"2025-08-12","close":39724.2773},{"date":"2025-08-13","close":38882.2422},{"date":"2025-08-14","close":39228.9609},{"date":"2025-08-18","close":38089.7344},{"date":"2025-08-19","close":37000.043},{"date":"2025-08-20","close":36306.6016},{"date":"2025-08-21","close":37396.293},{"date":"2025-08-22","close":37049.5742},{"date":"2025-08-25","close":39773.8086},{"date":"2025-08-26","close":40467.25},{"date":"2025-08-27","close":39328.0234},{"date":"2025-08-28","close":43835.3906},{"date":"2025-08-29","close":43587.7344},{"date":"2025-09-01","close":44132.582},{"date":"2025-09-02","close":43538.2031},{"date":"2025-09-03","close":44182.1133},{"date":"2025-09-04","close":44578.3633},{"date":"2025-09-05","close":45123.2109},{"date":"2025-09-08","close":43686.7969},{"date":"2025-09-09","close":45420.4023},{"date":"2025-09-10","close":45123.2109},{"date":"2025-09-11","close":42101.7891},{"date":"2025-09-12","close":42052.2578},{"date":"2025-09-15","close":43191.4805},{"date":"2025-09-16","close":43290.5469},{"date":"2025-09-17","close":41507.4102},{"date":"2025-09-18","close":41606.4727},{"date":"2025-09-19","close":41100.0},{"date":"2025-09-22","close":41457.8789},{"date":"2025-09-23","close":43340.0781},{"date":"2025-09-24","close":42398.9766},{"date":"2025-09-25","close":41160.6914},{"date":"2025-09-26","close":39625.2148},{"date":"2025-09-29","close":42795.2305},{"date":"2025-09-30","close":40714.9062},{"date":"2025-10-01","close":40813.9688},{"date":"2025-10-02","close":42101.7891},{"date":"2025-10-10","close":41358.8164},{"date":"2025-10-13","close":40467.25},{"date":"2025-10-14","close":40566.3125},{"date":"2025-10-15","close":43191.4805},{"date":"2025-10-16","close":44479.3008},{"date":"2025-10-17","close":43141.9492},{"date":"2025-10-20","close":47203.5352},{"date":"2025-10-21","close":46311.9688},{"date":"2025-10-22","close":48739.0117},{"date":"2025-10-23","close":46064.3086},{"date":"2025-10-24","close":45024.1484},{"date":"2025-10-27","close":46559.625},{"date":"2025-10-28","close":45568.9961},{"date":"2025-10-29","close":44726.9609},{"date":"2025-10-30","close":43092.418},{"date":"2025-10-31","close":43191.4805},{"date":"2025-11-03","close":45519.4648},{"date":"2025-11-04","close":46064.3086},{"date":"2025-11-05","close":44578.3633},{"date":"2025-11-06","close":48045.5703},{"date":"2025-11-07","close":43686.7969},{"date":"2025-11-10","close":46955.8789},{"date":"2025-11-11","close":46311.9688},{"date":"2025-11-12","close":47550.2539},{"date":"2025-11-13","close":49085.7344},{"date":"2025-11-14","close":46460.5625},{"date":"2025-11-17","close":48243.6953},{"date":"2025-11-18","close":48739.0117},{"date":"2025-11-19","close":47996.0391},{"date":"2025-11-20","close":51314.6523},{"date":"2025-11-21","close":50819.3359},{"date":"2025-11-24","close":49481.9844},{"date":"2025-11-25","close":47500.7227},{"date":"2025-11-26","close":50918.3984},{"date":"2025-11-27","close":50423.082},{"date":"2025-11-28","close":54979.9844},{"date":"2025-12-01","close":53593.1016},{"date":"2025-12-02","close":52998.7227},{"date":"2025-12-03","close":53394.9766},{"date":"2025-12-04","close":54187.4805},{"date":"2025-12-05","close":50621.2109},{"date":"2025-12-08","close":48243.6953},{"date":"2025-12-09","close":49184.7969},{"date":"2025-12-10","close":49630.5781},{"date":"2025-12-11","close":49531.5156},{"date":"2025-12-12","close":55178.1094},{"date":"2025-12-15","close":53692.1641},{"date":"2025-12-16","close":52503.4062},{"date":"2025-12-17","close":50522.1484},{"date":"2025-12-18","close":51116.5234},{"date":"2025-12-19","close":50819.3359},{"date":"2025-12-22","close":51413.7148},{"date":"2025-12-23","close":51116.5234},{"date":"2025-12-24","close":49828.707},{"date":"2025-12-26","close":50324.0195},{"date":"2025-12-29","close":50026.832},{"date":"2025-12-30","close":49531.5156},{"date":"2026-01-02","close":45222.2734},{"date":"2026-01-05","close":44578.3633},{"date":"2026-01-06","close":44578.3633},{"date":"2026-01-07","close":44182.1133},{"date":"2026-01-08","close":42993.3555},{"date":"2026-01-09","close":42200.8516},{"date":"2026-01-12","close":42200.8516},{"date":"2026-01-13","close":43141.9492},{"date":"2026-01-14","close":44182.1133},{"date":"2026-01-15","close":45073.6797},{"date":"2026-01-16","close":43983.9883},{"date":"2026-01-19","close":44132.582},{"date":"2026-01-20","close":44578.3633},{"date":"2026-01-21","close":42894.293},{"date":"2026-01-22","close":44132.582},{"date":"2026-01-23","close":48689.4805},{"date":"2026-01-26","close":50819.3359},{"date":"2026-01-27","close":52404.3438},{"date":"2026-01-28","close":53890.2891},{"date":"2026-01-29","close":57357.4961},{"date":"2026-01-30","close":59834.0703},{"date":"2026-02-02","close":61716.2695},{"date":"2026-02-03","close":69245.0625},{"date":"2026-02-04","close":66768.4844},{"date":"2026-02-05","close":65777.8516},{"date":"2026-02-06","close":62013.457},{"date":"2026-02-09","close":63895.6562},{"date":"2026-02-10","close":63004.0898},{"date":"2026-02-11","close":63598.4688},{"date":"2026-02-12","close":65876.9141},{"date":"2026-02-13","close":63004.0898},{"date":"2026-02-19","close":64490.0352},{"date":"2026-02-20","close":63499.4023},{"date":"2026-02-23","close":64589.0977},{"date":"2026-02-24","close":64490.0352},{"date":"2026-02-25","close":65282.5391},{"date":"2026-02-26","close":70037.5625},{"date":"2026-02-27","close":68254.4297},{"date":"2026-03-03","close":63895.6562},{"date":"2026-03-04","close":51611.8398},{"date":"2026-03-05","close":56168.7383},{"date":"2026-03-06","close":58447.1875},{"date":"2026-03-09","close":56069.6758},{"date":"2026-03-10","close":55673.4258},{"date":"2026-03-11","close":58150.0},{"date":"2026-03-12","close":57500.0},{"date":"2026-03-13","close":55600.0},{"date":"2026-03-16","close":55900.0},{"date":"2026-03-17","close":57000.0},{"date":"2026-03-18","close":55900.0},{"date":"2026-03-19","close":53300.0},{"date":"2026-03-20","close":54900.0},{"date":"2026-03-23","close":50600.0},{"date":"2026-03-24","close":51400.0},{"date":"2026-03-25","close":56200.0},{"date":"2026-03-26","close":63000.0},{"date":"2026-03-27","close":69800.0},{"date":"2026-03-30","close":66800.0},{"date":"2026-03-31","close":63000.0},{"date":"2026-04-01","close":65300.0},{"date":"2026-04-02","close":62800.0},{"date":"2026-04-03","close":61800.0},{"date":"2026-04-06","close":63000.0},{"date":"2026-04-07","close":65500.0},{"date":"2026-04-08","close":65500.0},{"date":"2026-04-09","close":64200.0},{"date":"2026-04-10","close":62700.0},{"date":"2026-04-13","close":59100.0},{"date":"2026-04-14","close":59300.0},{"date":"2026-04-15","close":61200.0},{"date":"2026-04-16","close":62500.0},{"date":"2026-04-17","close":63300.0},{"date":"2026-04-20","close":60900.0},{"date":"2026-04-21","close":59900.0},{"date":"2026-04-22","close":58800.0},{"date":"2026-04-23","close":58700.0},{"date":"2026-04-24","close":60300.0},{"date":"2026-04-27","close":60800.0},{"date":"2026-04-28","close":66000.0},{"date":"2026-04-29","close":75000.0},{"date":"2026-04-30","close":72000.0},{"date":"2026-05-04","close":69900.0},{"date":"2026-05-06","close":71000.0},{"date":"2026-05-07","close":72000.0},{"date":"2026-05-08","close":83600.0},{"date":"2026-05-11","close":80600.0},{"date":"2026-05-12","close":78800.0},{"date":"2026-05-13","close":70200.0},{"date":"2026-05-14","close":70300.0},{"date":"2026-05-15","close":64700.0},{"date":"2026-05-18","close":66100.0},{"date":"2026-05-19","close":66500.0},{"date":"2026-05-20","close":63500.0},{"date":"2026-05-21","close":64400.0},{"date":"2026-05-22","close":66300.0},{"date":"2026-05-26","close":67000.0},{"date":"2026-05-27","close":64300.0},{"date":"2026-05-28","close":60300.0},{"date":"2026-05-29","close":57600.0},{"date":"2026-06-01","close":54900.0},{"date":"2026-06-02","close":55300.0},{"date":"2026-06-04","close":56600.0},{"date":"2026-06-05","close":51000.0},{"date":"2026-06-08","close":44150.0},{"date":"2026-06-09","close":47600.0},{"date":"2026-06-10","close":48100.0},{"date":"2026-06-11","close":51600.0},{"date":"2026-06-12","close":51400.0},{"date":"2026-06-15","close":53500.0},{"date":"2026-06-16","close":54700.0},{"date":"2026-06-17","close":55100.0},{"date":"2026-06-18","close":55000.0},{"date":"2026-06-19","close":52000.0},{"date":"2026-06-22","close":47950.0},{"date":"2026-06-23","close":47000.0},{"date":"2026-06-24","close":48000.0},{"date":"2026-06-25","close":48100.0},{"date":"2026-06-26","close":44600.0},{"date":"2026-06-29","close":46850.0},{"date":"2026-06-30","close":46350.0},{"date":"2026-07-01","close":48200.0},{"date":"2026-07-02","close":46350.0},{"date":"2026-07-03","close":48000.0},{"date":"2026-07-06","close":46800.0},{"date":"2026-07-07","close":46750.0},{"date":"2026-07-08","close":43500.0},{"date":"2026-07-09","close":43100.0},{"date":"2026-07-10","close":43900.0},{"date":"2026-07-13","close":40200.0},{"date":"2026-07-14","close":38250.0},{"date":"2026-07-15","close":39650.0},{"date":"2026-07-16","close":33850.0},{"date":"2026-07-20","close":32900.0},{"date":"2026-07-21","close":23600.0},{"date":"2026-07-22","close":24100.0},{"date":"2026-07-23","close":26800.0},{"date":"2026-07-24","close":25900.0},{"date":"2026-07-27","close":25500.0},{"date":"2026-07-28","close":23250.0},{"date":"2026-07-29","close":21850.0},{"date":"2026-07-30","close":21300.0},{"date":"2026-07-31","close":23100.0},{"date":"2026-08-03","close":24000.0},{"date":"2026-08-04","close":25350.0},{"date":"2026-08-05","close":25950.0},{"date":"2026-08-06","close":25900.0},{"date":"2026-08-07","close":25750.0},{"date":"2026-08-10","close":27000.0},{"date":"2026-08-11","close":27000.0},{"date":"2026-08-12","close":27850.0},{"date":"2026-08-13","close":28400.0},{"date":"2026-08-14","close":28250.0},{"date":"2026-08-18","close":28150.0},{"date":"2026-08-19","close":26150.0},{"date":"2026-08-20","close":25250.0},{"date":"2026-08-21","close":24100.0},{"date":"2026-08-24","close":24400.0},{"date":"2026-08-25","close":25500.0},{"date":"2026-08-26","close":25850.0},{"date":"2026-08-27","close":25850.0},{"date":"2026-08-28","close":25950.0},{"date":"2026-08-31","close":25850.0},{"date":"2026-09-01","close":26350.0},{"date":"2026-09-02","close":25100.0},{"date":"2026-09-03","close":25250.0},{"date":"2026-09-04","close":25400.0},{"date":"2026-09-07","close":25650.0},{"date":"2026-09-08","close":25450.0},{"date":"2026-09-09","close":25950.0},{"date":"2026-09-10","close":25600.0},{"date":"2026-09-11","close":25400.0},{"date":"2026-09-14","close":24800.0},{"date":"2026-09-15","close":24550.0},{"date":"2026-09-16","close":24400.0},{"date":"2026-09-17","close":24750.0},{"date":"2026-09-18","close":24750.0},{"date":"2026-09-21","close":24300.0},{"date":"2026-09-22","close":23950.0},{"date":"2026-09-23","close":23950.0},{"date":"2026-09-28","close":24150.0},{"date":"2026-09-29","close":23650.0},{"date":"2026-09-30","close":23350.0},{"date":"2026-10-01","close":23900.0},{"date":"2026-10-02","close":23650.0},{"date":"2026-10-06","close":23700.0},{"date":"2026-10-07","close":23000.0},{"date":"2026-10-08","close":22650.0},{"date":"2026-10-12","close":22000.0},{"date":"2026-10-13","close":21450.0},{"date":"2026-10-14","close":21600.0},{"date":"2026-10-15","close":20500.0},{"date":"2026-10-16","close":21750.0},{"date":"2026-10-19","close":21800.0},{"date":"2026-10-20","close":21150.0},{"date":"2026-10-21","close":21400.0},{"date":"2026-10-22","close":21100.0},{"date":"2026-10-23","close":20350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1069.0,"foreign_net":1020.0,"institution_net":49.0},{"date":"2026-10-21","retail_net":-2202.0,"foreign_net":2276.0,"institution_net":-74.0},{"date":"2026-10-20","retail_net":16172.0,"foreign_net":-16224.0,"institution_net":52.0},{"date":"2026-10-19","retail_net":-2405.0,"foreign_net":2587.0,"institution_net":-182.0},{"date":"2026-10-16","retail_net":-15528.0,"foreign_net":15264.0,"institution_net":264.0},{"date":"2026-10-15","retail_net":6522.0,"foreign_net":-6849.0,"institution_net":327.0},{"date":"2026-10-14","retail_net":-720.0,"foreign_net":115.0,"institution_net":605.0},{"date":"2026-10-13","retail_net":7472.0,"foreign_net":-6118.0,"institution_net":-1354.0},{"date":"2026-10-12","retail_net":-956.0,"foreign_net":317.0,"institution_net":639.0},{"date":"2026-10-08","retail_net":5786.0,"foreign_net":-5640.0,"institution_net":-146.0},{"date":"2026-10-07","retail_net":17434.0,"foreign_net":-17335.0,"institution_net":-99.0},{"date":"2026-10-06","retail_net":3969.0,"foreign_net":-3964.0,"institution_net":-5.0},{"date":"2026-10-02","retail_net":7802.0,"foreign_net":-7781.0,"institution_net":-21.0},{"date":"2026-10-01","retail_net":-5247.0,"foreign_net":4817.0,"institution_net":430.0},{"date":"2026-09-30","retail_net":2413.0,"foreign_net":-1142.0,"institution_net":-1271.0},{"date":"2026-09-29","retail_net":10616.0,"foreign_net":-10622.0,"institution_net":6.0},{"date":"2026-09-28","retail_net":-3455.0,"foreign_net":3536.0,"institution_net":-81.0},{"date":"2026-09-23","retail_net":-226.0,"foreign_net":299.0,"institution_net":-73.0},{"date":"2026-09-22","retail_net":9858.0,"foreign_net":-9757.0,"institution_net":-101.0},{"date":"2026-09-21","retail_net":16144.0,"foreign_net":-16103.0,"institution_net":-41.0},{"date":"2026-09-18","retail_net":-2966.0,"foreign_net":2986.0,"institution_net":-20.0},{"date":"2026-09-17","retail_net":-3374.0,"foreign_net":3376.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":-2035.0,"foreign_net":2538.0,"institution_net":-503.0},{"date":"2026-09-15","retail_net":3829.0,"foreign_net":-3656.0,"institution_net":-173.0},{"date":"2026-09-14","retail_net":5900.0,"foreign_net":-5033.0,"institution_net":-867.0},{"date":"2026-09-11","retail_net":-1492.0,"foreign_net":594.0,"institution_net":898.0},{"date":"2026-09-10","retail_net":3400.0,"foreign_net":-3158.0,"institution_net":-242.0},{"date":"2026-09-09","retail_net":-2378.0,"foreign_net":1802.0,"institution_net":576.0},{"date":"2026-09-08","retail_net":-2095.0,"foreign_net":1842.0,"institution_net":253.0},{"date":"2026-09-07","retail_net":-3208.0,"foreign_net":2559.0,"institution_net":649.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1069.0,"foreign_net":1020.0,"institution_net":49.0},"d3":{"retail_net":12901.0,"foreign_net":-12928.0,"institution_net":27.0},"d7":{"retail_net":770.0,"foreign_net":-1811.0,"institution_net":1041.0},"d14":{"retail_net":37030.0,"foreign_net":-37515.0,"institution_net":485.0},"d30":{"retail_net":67961.0,"foreign_net":-67454.0,"institution_net":-507.0}},"analysis":"최근 5일 외국인 순매수 4923.00, 기관 순매수 109.00. 30일 누적: 외국인 -6.75만, 기관 -507.00.","foreign_flow":4923.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":109.0},"insider_trades":[],"price_analysis":{"current":20750.0,"low_30d":20100.0,"support":20720.0,"high_30d":26300.0,"change_1d":-1.7,"change_7d":-3.7,"change_30d":-17.5,"resistance":25680.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.4,"per":0.94,"quarter":"2024-Q2"},{"pbr":0.38,"per":1.12,"quarter":"2024-Q3"},{"pbr":0.26,"per":1.14,"quarter":"2024-Q4"},{"pbr":0.4,"per":2.04,"quarter":"2025-Q1"},{"pbr":0.95,"per":null,"quarter":"2025-Q2"},{"pbr":0.73,"per":null,"quarter":"2025-Q3"},{"pbr":0.91,"per":null,"quarter":"2025-Q4"},{"pbr":1.07,"per":null,"quarter":"2026-Q1"},{"pbr":0.76,"per":null,"quarter":"2026-Q2"},{"pbr":0.1,"per":null,"quarter":"현재"}],"timeline":[{"close":15207.3594,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13958.3535,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13898.5439,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21348.084,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50423.082,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":40714.9062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":49531.5156,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":63000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":46350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.65,"pbr_5y_low":0.26,"per_5y_avg":1.31,"per_5y_low":0.94,"current_pbr":0.1,"current_per":null,"pbr_5y_high":1.07,"per_5y_high":2.04,"pbr_5y_median":0.73,"per_5y_median":1.13,"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":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"적자 (EPS -14,116, PBR 0.10x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.7,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.92,"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":12.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.94,"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":0.4,"per":0.94,"close":15207.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":1.12,"close":13958.3535,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":1.14,"close":13898.5439,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":2.04,"close":21348.084,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":null,"close":50423.082,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":null,"close":40714.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":null,"close":49531.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.07,"per":null,"close":63000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":null,"close":46350.0,"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":"0.1배"},{"label":"ROE","value":"2.0%"}],"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":4290.5,"pbr":null,"per":null,"roa":0.00698956485229031,"roe":0.020380868573762707,"revenue":1706697417663.0,"market_cap":null,"net_income":55380453284.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1234334735980699,"total_assets":7923304877249.0,"total_equity":2717276404760.0,"profit_margin":0.032448899676565446,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":99841066438.0,"operating_margin":0.058499570811276845},{"eps":-3461.01,"pbr":0.53,"per":null,"roa":-0.0056235939800034496,"roe":-0.01710446748774685,"revenue":1518775225424.0,"market_cap":902200000000.0,"net_income":-44673665951.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13164254695172786,"total_assets":7943970725812.0,"total_equity":2611812731557.0,"profit_margin":-0.029414270922498324,"dividend_yield":0.79,"fiscal_quarter":"Q1","operating_income":98778356533.0,"operating_margin":0.06503816685936777},{"eps":-15446.81,"pbr":null,"per":null,"roa":-0.026773574990583325,"roe":-0.08227698520699807,"revenue":1532453783900.0,"market_cap":null,"net_income":-199382416942.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.036733132965185274,"total_assets":7446985208816.0,"total_equity":2423307276517.0,"profit_margin":-0.1301066427168747,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-88814844956.0,"operating_margin":-0.0579559696279856},{"eps":501.54,"pbr":null,"per":null,"roa":0.0009010659273808884,"roe":0.0026276496076201965,"revenue":1439940168350.0,"market_cap":null,"net_income":6473680749.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11112150902238563,"total_assets":7184469584614.0,"total_equity":2463677322207.0,"profit_margin":0.004495798430582062,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":67570073088.0,"operating_margin":0.04692561161442371},{"eps":-5727.98,"pbr":null,"per":null,"roa":-0.010518702297826938,"roe":-0.03128291457032216,"revenue":1503801236181.0,"market_cap":null,"net_income":-73934923867.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10602263796171657,"total_assets":7028901643340.0,"total_equity":2363428244539.0,"profit_margin":-0.049165356490038864,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43509953366.0,"operating_margin":0.028933314003981223},{"eps":-2236.7,"pbr":null,"per":null,"roa":-0.003949948533441081,"roe":-0.01212227592673716,"revenue":1448147822539.0,"market_cap":null,"net_income":-28870634012.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10568485980227221,"total_assets":7309116503057.0,"total_equity":2381618285748.0,"profit_margin":-0.019936247917965905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":39652112041.0,"operating_margin":0.027381259995598366},{"eps":-2592.23,"pbr":null,"per":null,"roa":-0.004752466021045926,"roe":-0.014251227731816467,"revenue":1543181156620.0,"market_cap":null,"net_income":-33459663369.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.009886602220063856,"total_assets":7040484502325.0,"total_equity":2347844269887.0,"profit_margin":-0.0216822653811339,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-114796793872.0,"operating_margin":-0.07438970685945726},{"eps":-4273.67,"pbr":null,"per":null,"roa":-0.008630798975616426,"roe":-0.033825751437787106,"revenue":1535594472075.0,"market_cap":null,"net_income":-55163155048.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.060420463713071026,"total_assets":6391430874922.0,"total_equity":1630803535864.0,"profit_margin":-0.0359229966316952,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16553551604.0,"operating_margin":-0.010779897886472404},{"eps":19557.38,"pbr":null,"per":null,"roa":0.03897040527512436,"roe":0.1506544032880544,"revenue":1552590580075.0,"market_cap":null,"net_income":252440429236.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.080941544905502,"total_assets":6477747086637.0,"total_equity":1675625960652.0,"profit_margin":0.16259304447396913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17453833022.0,"operating_margin":0.011241748627095798},{"eps":-479.63,"pbr":null,"per":null,"roa":-0.0010478599078128945,"roe":-0.004660740136872075,"revenue":1396997566355.0,"market_cap":null,"net_income":-6190949911.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09510434161718358,"total_assets":5908184734276.0,"total_equity":1328319050020.0,"profit_margin":-0.00443161109231795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24343649010.0,"operating_margin":0.017425691780921744},{"eps":-2347.83,"pbr":null,"per":null,"roa":-0.005792900062964363,"roe":-0.023124230239101283,"revenue":1611254694017.0,"market_cap":null,"net_income":-30305087203.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.045354735584235924,"total_assets":5231418956586.0,"total_equity":1310533881113.0,"profit_margin":-0.018808377915378944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17137262898.0,"operating_margin":-0.010635973916249883},{"eps":-505.11,"pbr":null,"per":null,"roa":-0.0012994315036475405,"roe":-0.0053438646919158625,"revenue":1433001148737.0,"market_cap":null,"net_income":-6519788720.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08849053847637425,"total_assets":5017416232944.0,"total_equity":1220051235553.0,"profit_margin":-0.004549744238339465,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31757838635.0,"operating_margin":0.022161767743864205}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16224.81,"per":0.94,"date":"2024-06","close":15207.36,"source":"reported"},{"eps":16224.81,"per":0.93,"date":"2024-07","close":15026.21,"source":"reported"},{"eps":16224.81,"per":0.89,"date":"2024-08","close":14511.35,"source":"reported"},{"eps":12456.25,"per":1.12,"date":"2024-09","close":13958.35,"source":"reported"},{"eps":12456.25,"per":1.11,"date":"2024-10","close":13777.2,"source":"reported"},{"eps":12456.25,"per":1.05,"date":"2024-11","close":13128.86,"source":"reported"},{"eps":12211.85,"per":1.14,"date":"2024-12","close":13898.54,"source":"reported"},{"eps":12211.85,"per":1.14,"date":"2025-01","close":13928.26,"source":"reported"},{"eps":12211.85,"per":1.36,"date":"2025-02","close":16612.87,"source":"reported"},{"eps":10454.78,"per":2.04,"date":"2025-03","close":21348.08,"source":"reported"},{"eps":10454.78,"per":2.21,"date":"2025-04","close":23131.22,"source":"reported"},{"eps":10454.78,"per":3.31,"date":"2025-05","close":34573.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.44,"std":0.7,"count":12,"current":3.31,"lower_1sd":0.74,"upper_1sd":2.13},"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":"코오롱","phase":"above-fold","symbol_resolved":true}