{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:03.106840+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.3,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-24.9,"direction":"higher_better","percentile":27}],"summary":"매출 -14.3%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":54.5,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.6,"direction":"higher_better","percentile":44}],"summary":"RSI 55","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":24.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1410.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.56,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 24.7x, 순차입금비율 0.0x","percentile":88}},"signals":[],"summary":"삼양통상(002170)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1545.00억. 현재가 51,500원, 전일 대비 -0.8%, 30일 -2.6%. PER 5.9배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 97.00, 기관 순매수 96.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.83%","value_pct":3.83},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.83},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-647.7080669173592,"grade":"C","trend":"하락","atr_14":1750.0,"rsi_14":54.54545454545455,"sma_20":52310.0,"sma_60":54315.0,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 54.5로 중립 구간입니다. MACD(-647.71)가 시그널선(-719.01)을 상회합니다(골든크로스). 현재가가 SMA20(52310)과 SMA60(54315) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 50811~53809 (현재 위치 23%).","bb_lower":50810.80021344719,"bb_upper":53809.19978655281,"macd_signal":-719.0071234076823},"change_pct":-1.73,"chart_data":[{"date":"2024-10-23","open":44561,"high":44607,"low":43768,"close":44141,"volume":12010,"rsi_14":43.07,"sma_20":47995.0,"sma_60":47025.0,"sma_120":48257.08},{"date":"2024-10-24","open":43954,"high":44654,"low":43581,"close":43768,"volume":7683,"rsi_14":37.23,"sma_20":48000.0,"sma_60":47010.83,"sma_120":48232.92},{"date":"2024-10-25","open":43767,"high":44701,"low":43301,"close":44701,"volume":2353,"rsi_14":47.97,"sma_20":48022.5,"sma_60":47015.83,"sma_120":48214.58},{"date":"2024-10-28","open":44234,"high":45494,"low":43628,"close":45447,"volume":10469,"rsi_14":50.96,"sma_20":48060.0,"sma_60":47043.33,"sma_120":48203.75},{"date":"2024-10-29","open":46194,"high":47127,"low":45401,"close":45541,"volume":6123,"rsi_14":49.34,"sma_20":48102.5,"sma_60":47076.67,"sma_120":48193.75},{"date":"2024-10-30","open":46101,"high":46101,"low":45074,"close":45401,"volume":1039,"rsi_14":48.7,"sma_20":48135.0,"sma_60":47109.17,"sma_120":48182.5},{"date":"2024-10-31","open":45401,"high":45494,"low":44934,"close":45167,"volume":1837,"rsi_14":49.34,"sma_20":48142.5,"sma_60":47134.17,"sma_120":48166.67},{"date":"2024-11-01","open":44887,"high":45167,"low":44187,"close":44187,"volume":2859,"rsi_14":40.96,"sma_20":48077.5,"sma_60":47141.67,"sma_120":48144.58},{"date":"2024-11-04","open":44421,"high":45867,"low":44421,"close":45727,"volume":3296,"rsi_14":52.6,"sma_20":48117.5,"sma_60":47172.5,"sma_120":48133.75},{"date":"2024-11-05","open":46194,"high":46194,"low":45401,"close":45821,"volume":8868,"rsi_14":54.79,"sma_20":48145.0,"sma_60":47210.83,"sma_120":48124.58},{"date":"2024-11-06","open":45821,"high":46287,"low":45821,"close":46054,"volume":6064,"rsi_14":57.45,"sma_20":48167.5,"sma_60":47298.33,"sma_120":48114.17},{"date":"2024-11-07","open":46054,"high":46847,"low":46054,"close":46474,"volume":10071,"rsi_14":71.34,"sma_20":48215.0,"sma_60":47367.5,"sma_120":48112.5},{"date":"2024-11-08","open":46567,"high":46567,"low":45447,"close":45774,"volume":3065,"rsi_14":62.65,"sma_20":48242.5,"sma_60":47423.33,"sma_120":48102.08},{"date":"2024-11-11","open":46474,"high":46474,"low":45354,"close":45447,"volume":10071,"rsi_14":55.77,"sma_20":48235.0,"sma_60":47486.67,"sma_120":48089.58},{"date":"2024-11-12","open":45447,"high":46241,"low":45447,"close":46241,"volume":7041,"rsi_14":63.8,"sma_20":48287.5,"sma_60":47558.33,"sma_120":48083.33},{"date":"2024-11-13","open":46660,"high":46940,"low":46007,"close":46427,"volume":4698,"rsi_14":67.92,"sma_20":48365.0,"sma_60":47622.5,"sma_120":48079.58},{"date":"2024-11-14","open":46007,"high":46660,"low":45447,"close":45914,"volume":5436,"rsi_14":58.67,"sma_20":48427.5,"sma_60":47664.17,"sma_120":48074.58},{"date":"2024-11-15","open":45961,"high":46847,"low":45914,"close":46520,"volume":9675,"rsi_14":57.82,"sma_20":48605.0,"sma_60":47715.83,"sma_120":48075.0},{"date":"2024-11-18","open":46427,"high":46567,"low":46054,"close":46520,"volume":1183,"rsi_14":57.24,"sma_20":48750.0,"sma_60":47748.33,"sma_120":48077.5},{"date":"2024-11-19","open":46474,"high":47314,"low":46427,"close":46754,"volume":2057,"rsi_14":59.86,"sma_20":48865.0,"sma_60":47800.83,"sma_120":48081.25},{"date":"2024-11-20","open":46520,"high":47034,"low":46334,"close":47034,"volume":994,"rsi_14":63.51,"sma_20":49020.0,"sma_60":47846.67,"sma_120":48090.0},{"date":"2024-11-21","open":46754,"high":46754,"low":46567,"close":46660,"volume":354,"rsi_14":69.63,"sma_20":49175.0,"sma_60":47875.83,"sma_120":48093.33},{"date":"2024-11-22","open":46660,"high":46660,"low":46287,"close":46380,"volume":496,"rsi_14":56.48,"sma_20":49265.0,"sma_60":47911.67,"sma_120":48092.5},{"date":"2024-11-25","open":46427,"high":46940,"low":46380,"close":46427,"volume":4108,"rsi_14":56.07,"sma_20":49317.5,"sma_60":47950.83,"sma_120":48093.75},{"date":"2024-11-26","open":46567,"high":47034,"low":46474,"close":46847,"volume":759,"rsi_14":57.66,"sma_20":49387.5,"sma_60":48001.67,"sma_120":48093.75},{"date":"2024-11-27","open":46940,"high":47594,"low":46567,"close":46754,"volume":1466,"rsi_14":52.88,"sma_20":49460.0,"sma_60":48055.83,"sma_120":48094.58},{"date":"2024-11-28","open":46847,"high":47874,"low":46427,"close":46660,"volume":3924,"rsi_14":60.44,"sma_20":49540.0,"sma_60":48100.83,"sma_120":48095.83},{"date":"2024-11-29","open":46567,"high":47407,"low":46567,"close":46660,"volume":202,"rsi_14":65.48,"sma_20":49672.5,"sma_60":48138.33,"sma_120":48096.67},{"date":"2024-12-02","open":46660,"high":47500,"low":46567,"close":46940,"volume":919,"rsi_14":60.27,"sma_20":49737.5,"sma_60":48183.33,"sma_120":48096.67},{"date":"2024-12-03","open":46660,"high":46940,"low":46660,"close":46940,"volume":672,"rsi_14":57.97,"sma_20":49797.5,"sma_60":48237.5,"sma_120":48099.17},{"date":"2024-12-04","open":46847,"high":47034,"low":46287,"close":47034,"volume":502,"rsi_14":70.0,"sma_20":49850.0,"sma_60":48300.0,"sma_120":48100.83},{"date":"2024-12-05","open":46847,"high":47220,"low":46660,"close":46940,"volume":457,"rsi_14":59.18,"sma_20":49875.0,"sma_60":48377.5,"sma_120":48102.5},{"date":"2024-12-06","open":46754,"high":47500,"low":46287,"close":46427,"volume":1394,"rsi_14":48.33,"sma_20":49910.0,"sma_60":48435.0,"sma_120":48097.08},{"date":"2024-12-09","open":46287,"high":46380,"low":45447,"close":46241,"volume":2261,"rsi_14":40.68,"sma_20":49952.5,"sma_60":48500.0,"sma_120":48092.5},{"date":"2024-12-10","open":46847,"high":47127,"low":46334,"close":46660,"volume":2536,"rsi_14":43.55,"sma_20":49975.0,"sma_60":48575.83,"sma_120":48082.5},{"date":"2024-12-11","open":46754,"high":47034,"low":46660,"close":46754,"volume":491,"rsi_14":51.79,"sma_20":49992.5,"sma_60":48647.5,"sma_120":48075.0},{"date":"2024-12-12","open":46754,"high":47220,"low":46334,"close":47220,"volume":1445,"rsi_14":65.0,"sma_20":50062.5,"sma_60":48724.17,"sma_120":48075.83},{"date":"2024-12-13","open":47220,"high":47220,"low":46520,"close":46660,"volume":235,"rsi_14":53.52,"sma_20":50070.0,"sma_60":48800.83,"sma_120":48076.25},{"date":"2024-12-16","open":46660,"high":47594,"low":46334,"close":46660,"volume":568,"rsi_14":46.77,"sma_20":50077.5,"sma_60":48873.33,"sma_120":48077.5},{"date":"2024-12-17","open":46520,"high":46754,"low":46380,"close":46380,"volume":972,"rsi_14":43.94,"sma_20":50057.5,"sma_60":48945.83,"sma_120":48080.83},{"date":"2024-12-18","open":46427,"high":47314,"low":46427,"close":46940,"volume":1750,"rsi_14":53.95,"sma_20":50052.5,"sma_60":49022.5,"sma_120":48088.75},{"date":"2024-12-19","open":46940,"high":47127,"low":46660,"close":46660,"volume":5351,"rsi_14":50.0,"sma_20":50052.5,"sma_60":49075.83,"sma_120":48095.42},{"date":"2024-12-20","open":47034,"high":47220,"low":46660,"close":47127,"volume":1028,"rsi_14":52.33,"sma_20":50092.5,"sma_60":49126.67,"sma_120":48112.5},{"date":"2024-12-23","open":46847,"high":47034,"low":46660,"close":46940,"volume":1071,"rsi_14":50.0,"sma_20":50120.0,"sma_60":49165.83,"sma_120":48131.67},{"date":"2024-12-24","open":46614,"high":47500,"low":46614,"close":47314,"volume":1041,"rsi_14":53.12,"sma_20":50145.0,"sma_60":49211.67,"sma_120":48155.42},{"date":"2024-12-26","open":47314,"high":47407,"low":46754,"close":47407,"volume":1384,"rsi_14":55.21,"sma_20":50180.0,"sma_60":49258.33,"sma_120":48176.25},{"date":"2024-12-27","open":48369,"high":48369,"low":47263,"close":47792,"volume":1063,"rsi_14":49.53,"sma_20":50165.0,"sma_60":49282.5,"sma_120":48186.25},{"date":"2024-12-30","open":47840,"high":48032,"low":47359,"close":47792,"volume":1048,"rsi_14":51.46,"sma_20":50150.0,"sma_60":49300.0,"sma_120":48197.5},{"date":"2025-01-02","open":48369,"high":50676,"low":47792,"close":48369,"volume":8930,"rsi_14":52.83,"sma_20":50150.0,"sma_60":49335.0,"sma_120":48211.67},{"date":"2025-01-03","open":48946,"high":49523,"low":48272,"close":48561,"volume":3879,"rsi_14":53.7,"sma_20":50160.0,"sma_60":49367.5,"sma_120":48229.17},{"date":"2025-01-06","open":49330,"high":49619,"low":48657,"close":49138,"volume":7018,"rsi_14":54.55,"sma_20":50195.0,"sma_60":49404.17,"sma_120":48252.5},{"date":"2025-01-07","open":49138,"high":50003,"low":48753,"close":49138,"volume":1177,"rsi_14":61.22,"sma_20":50235.0,"sma_60":49441.67,"sma_120":48273.33},{"date":"2025-01-08","open":48753,"high":49619,"low":48657,"close":49138,"volume":637,"rsi_14":61.22,"sma_20":50302.5,"sma_60":49485.0,"sma_120":48295.42},{"date":"2025-01-09","open":48465,"high":49811,"low":48465,"close":49234,"volume":1233,"rsi_14":65.96,"sma_20":50385.0,"sma_60":49524.17,"sma_120":48314.58},{"date":"2025-01-10","open":49234,"high":49234,"low":48465,"close":49234,"volume":110,"rsi_14":60.98,"sma_20":50445.0,"sma_60":49569.17,"sma_120":48337.5},{"date":"2025-01-13","open":48176,"high":48849,"low":48176,"close":48561,"volume":189,"rsi_14":55.56,"sma_20":50465.0,"sma_60":49607.5,"sma_120":48354.17},{"date":"2025-01-14","open":48657,"high":48753,"low":48080,"close":48561,"volume":7268,"rsi_14":50.0,"sma_20":50460.0,"sma_60":49650.0,"sma_120":48372.08},{"date":"2025-01-15","open":49042,"high":49042,"low":47263,"close":47263,"volume":17219,"rsi_14":38.83,"sma_20":50417.5,"sma_60":49697.5,"sma_120":48378.33},{"date":"2025-01-16","open":47119,"high":47503,"low":46686,"close":46878,"volume":3873,"rsi_14":31.07,"sma_20":50355.0,"sma_60":49727.5,"sma_120":48383.33},{"date":"2025-01-17","open":46878,"high":47119,"low":46782,"close":46926,"volume":761,"rsi_14":30.39,"sma_20":50310.0,"sma_60":49744.17,"sma_120":48389.58},{"date":"2025-01-20","open":46926,"high":47311,"low":46493,"close":46878,"volume":2166,"rsi_14":38.27,"sma_20":50232.5,"sma_60":49768.33,"sma_120":48396.67},{"date":"2025-01-21","open":46926,"high":47119,"low":46638,"close":46638,"volume":1750,"rsi_14":36.05,"sma_20":50157.5,"sma_60":49795.0,"sma_120":48402.92},{"date":"2025-01-22","open":47119,"high":47888,"low":46686,"close":47070,"volume":1847,"rsi_14":33.73,"sma_20":50080.0,"sma_60":49812.5,"sma_120":48414.17},{"date":"2025-01-23","open":47119,"high":47167,"low":46638,"close":46638,"volume":399,"rsi_14":27.27,"sma_20":49990.0,"sma_60":49809.17,"sma_120":48426.25},{"date":"2025-01-24","open":47984,"high":47984,"low":46686,"close":46830,"volume":3590,"rsi_14":20.0,"sma_20":49890.0,"sma_60":49807.5,"sma_120":48442.08},{"date":"2025-01-31","open":48080,"high":48080,"low":46349,"close":46542,"volume":4609,"rsi_14":18.6,"sma_20":49770.0,"sma_60":49803.33,"sma_120":48456.25},{"date":"2025-02-03","open":46686,"high":47359,"low":45917,"close":46157,"volume":5119,"rsi_14":17.02,"sma_20":49685.0,"sma_60":49796.67,"sma_120":48465.42},{"date":"2025-02-04","open":45820,"high":47119,"low":45820,"close":46686,"volume":7926,"rsi_14":24.27,"sma_20":49627.5,"sma_60":49816.67,"sma_120":48479.17},{"date":"2025-02-05","open":46542,"high":46974,"low":45868,"close":46349,"volume":10363,"rsi_14":22.73,"sma_20":49522.5,"sma_60":49803.33,"sma_120":48487.92},{"date":"2025-02-06","open":46926,"high":46926,"low":45676,"close":45724,"volume":3276,"rsi_14":22.94,"sma_20":49375.0,"sma_60":49777.5,"sma_120":48494.17},{"date":"2025-02-07","open":45580,"high":46013,"low":45388,"close":45580,"volume":2770,"rsi_14":22.32,"sma_20":49190.0,"sma_60":49745.0,"sma_120":48521.67},{"date":"2025-02-10","open":46061,"high":46830,"low":44715,"close":45436,"volume":1502,"rsi_14":28.41,"sma_20":48997.5,"sma_60":49702.5,"sma_120":48535.0},{"date":"2025-02-11","open":46157,"high":46830,"low":45628,"close":45628,"volume":1567,"rsi_14":34.52,"sma_20":48815.0,"sma_60":49675.83,"sma_120":48549.58},{"date":"2025-02-12","open":45676,"high":46253,"low":45676,"close":45820,"volume":4551,"rsi_14":36.78,"sma_20":48637.5,"sma_60":49658.33,"sma_120":48572.5},{"date":"2025-02-13","open":45917,"high":46397,"low":45628,"close":45772,"volume":4420,"rsi_14":36.78,"sma_20":48457.5,"sma_60":49625.83,"sma_120":48592.08},{"date":"2025-02-14","open":45917,"high":46301,"low":45580,"close":46253,"volume":2513,"rsi_14":45.65,"sma_20":48337.5,"sma_60":49598.33,"sma_120":48610.42},{"date":"2025-02-17","open":46349,"high":46349,"low":45724,"close":45965,"volume":2564,"rsi_14":37.08,"sma_20":48202.5,"sma_60":49575.0,"sma_120":48619.58},{"date":"2025-02-18","open":46301,"high":46301,"low":45580,"close":45868,"volume":3784,"rsi_14":40.24,"sma_20":48130.0,"sma_60":49539.17,"sma_120":48627.5},{"date":"2025-02-19","open":45917,"high":46782,"low":45772,"close":46397,"volume":2416,"rsi_14":44.94,"sma_20":48105.0,"sma_60":49512.5,"sma_120":48630.42},{"date":"2025-02-20","open":46301,"high":46878,"low":45724,"close":46493,"volume":2941,"rsi_14":49.41,"sma_20":48082.5,"sma_60":49483.33,"sma_120":48642.08},{"date":"2025-02-21","open":46397,"high":46926,"low":45820,"close":45965,"volume":2444,"rsi_14":47.73,"sma_20":48035.0,"sma_60":49440.0,"sma_120":48643.33},{"date":"2025-02-24","open":45965,"high":46109,"low":45532,"close":45772,"volume":5228,"rsi_14":38.27,"sma_20":47990.0,"sma_60":49400.0,"sma_120":48637.92},{"date":"2025-02-25","open":46205,"high":46734,"low":45580,"close":46397,"volume":3141,"rsi_14":50.57,"sma_20":47955.0,"sma_60":49375.83,"sma_120":48643.75},{"date":"2025-02-26","open":45965,"high":46590,"low":45724,"close":46157,"volume":1960,"rsi_14":55.7,"sma_20":47930.0,"sma_60":49346.67,"sma_120":48648.75},{"date":"2025-02-27","open":46157,"high":46397,"low":45724,"close":45772,"volume":4031,"rsi_14":52.38,"sma_20":47875.0,"sma_60":49303.33,"sma_120":48652.5},{"date":"2025-02-28","open":45772,"high":45820,"low":45243,"close":45291,"volume":4840,"rsi_14":48.35,"sma_20":47810.0,"sma_60":49253.33,"sma_120":48654.58},{"date":"2025-03-04","open":45676,"high":46301,"low":44907,"close":45003,"volume":2601,"rsi_14":43.01,"sma_20":47750.0,"sma_60":49200.0,"sma_120":48650.42},{"date":"2025-03-05","open":45051,"high":45868,"low":44859,"close":45243,"volume":2017,"rsi_14":43.62,"sma_20":47675.0,"sma_60":49150.83,"sma_120":48644.58},{"date":"2025-03-06","open":45291,"high":45484,"low":44907,"close":44907,"volume":5302,"rsi_14":41.0,"sma_20":47600.0,"sma_60":49090.83,"sma_120":48637.08},{"date":"2025-03-07","open":44907,"high":44907,"low":44666,"close":44715,"volume":996,"rsi_14":32.98,"sma_20":47547.5,"sma_60":49027.5,"sma_120":48632.5},{"date":"2025-03-10","open":44763,"high":45099,"low":44618,"close":45099,"volume":973},{"date":"2025-03-11","open":45147,"high":45243,"low":44715,"close":44859,"volume":811},{"date":"2025-03-12","open":44907,"high":45628,"low":44859,"close":45195,"volume":701},{"date":"2025-03-13","open":45195,"high":45580,"low":44859,"close":44859,"volume":626},{"date":"2025-03-14","open":45099,"high":45291,"low":44907,"close":45291,"volume":125},{"date":"2025-03-17","open":45291,"high":45965,"low":45099,"close":45917,"volume":1513},{"date":"2025-03-18","open":45820,"high":46590,"low":45580,"close":45965,"volume":1844},{"date":"2025-03-19","open":45628,"high":46878,"low":45628,"close":46349,"volume":7842},{"date":"2025-03-20","open":46301,"high":46974,"low":46253,"close":46542,"volume":7212},{"date":"2025-03-21","open":46493,"high":46686,"low":45917,"close":46013,"volume":2098},{"date":"2025-03-24","open":46205,"high":46878,"low":45772,"close":45772,"volume":3248},{"date":"2025-03-25","open":45628,"high":46109,"low":45628,"close":45772,"volume":1670},{"date":"2025-03-26","open":45820,"high":46878,"low":45628,"close":45820,"volume":1996},{"date":"2025-03-27","open":46109,"high":46590,"low":45436,"close":45868,"volume":788},{"date":"2025-03-28","open":45868,"high":45917,"low":45243,"close":45580,"volume":1121},{"date":"2025-03-31","open":45195,"high":45772,"low":45195,"close":45436,"volume":1855},{"date":"2025-04-01","open":45147,"high":45772,"low":45147,"close":45580,"volume":4513},{"date":"2025-04-02","open":46109,"high":46109,"low":45243,"close":45965,"volume":1485},{"date":"2025-04-03","open":45243,"high":46109,"low":45195,"close":45868,"volume":5763},{"date":"2025-04-04","open":45724,"high":45724,"low":44811,"close":45388,"volume":4225},{"date":"2025-04-07","open":45340,"high":45340,"low":43849,"close":44089,"volume":3503},{"date":"2025-04-08","open":44138,"high":44426,"low":43897,"close":43945,"volume":2225},{"date":"2025-04-09","open":43897,"high":44426,"low":43176,"close":43753,"volume":3607},{"date":"2025-04-10","open":44041,"high":45676,"low":43801,"close":45676,"volume":5884},{"date":"2025-04-11","open":45003,"high":46109,"low":44474,"close":45147,"volume":4277},{"date":"2025-04-14","open":45147,"high":45772,"low":44522,"close":44811,"volume":1894},{"date":"2025-04-15","open":44811,"high":45436,"low":44522,"close":45195,"volume":3621},{"date":"2025-04-16","open":44763,"high":45388,"low":44763,"close":44907,"volume":465},{"date":"2025-04-17","open":45051,"high":45772,"low":45003,"close":45051,"volume":2389},{"date":"2025-04-18","open":45099,"high":45676,"low":44907,"close":45099,"volume":1474},{"date":"2025-04-21","open":45147,"high":45484,"low":45003,"close":45484,"volume":1467},{"date":"2025-04-22","open":45484,"high":45820,"low":45099,"close":45388,"volume":3296},{"date":"2025-04-23","open":45388,"high":45820,"low":45243,"close":45820,"volume":3223},{"date":"2025-04-24","open":46013,"high":46205,"low":45436,"close":45484,"volume":1979},{"date":"2025-04-25","open":45436,"high":46349,"low":45436,"close":45772,"volume":4342},{"date":"2025-04-28","open":45772,"high":45965,"low":45484,"close":45676,"volume":3401},{"date":"2025-04-29","open":45724,"high":46157,"low":44907,"close":45340,"volume":2864},{"date":"2025-04-30","open":44907,"high":45484,"low":44186,"close":44426,"volume":4135},{"date":"2025-05-02","open":44378,"high":44955,"low":44378,"close":44426,"volume":1432},{"date":"2025-05-07","open":44426,"high":44955,"low":44426,"close":44811,"volume":2516},{"date":"2025-05-08","open":45195,"high":45388,"low":44859,"close":45388,"volume":1143},{"date":"2025-05-09","open":45388,"high":45676,"low":44955,"close":45195,"volume":737},{"date":"2025-05-12","open":45243,"high":45580,"low":45243,"close":45388,"volume":809},{"date":"2025-05-13","open":45436,"high":45965,"low":45436,"close":45772,"volume":928},{"date":"2025-05-14","open":46109,"high":46638,"low":45772,"close":46638,"volume":797},{"date":"2025-05-15","open":46638,"high":47311,"low":46253,"close":47311,"volume":1326},{"date":"2025-05-16","open":47503,"high":48272,"low":46590,"close":46590,"volume":3049},{"date":"2025-05-19","open":47022,"high":47455,"low":46349,"close":47070,"volume":1846},{"date":"2025-05-20","open":47599,"high":47695,"low":46590,"close":47167,"volume":7236},{"date":"2025-05-21","open":47792,"high":47792,"low":46734,"close":47311,"volume":1290},{"date":"2025-05-22","open":47840,"high":47840,"low":46445,"close":46782,"volume":1499},{"date":"2025-05-23","open":46782,"high":47311,"low":46493,"close":46782,"volume":577},{"date":"2025-05-26","open":47263,"high":47287,"low":46878,"close":47167,"volume":2062},{"date":"2025-05-27","open":47599,"high":47599,"low":46830,"close":47167,"volume":1959},{"date":"2025-05-28","open":47551,"high":48080,"low":46878,"close":47840,"volume":6214},{"date":"2025-05-29","open":48032,"high":48657,"low":47695,"close":48272,"volume":2637},{"date":"2025-05-30","open":48080,"high":50773,"low":47888,"close":50580,"volume":8472},{"date":"2025-06-02","open":50388,"high":50580,"low":47792,"close":48176,"volume":6059},{"date":"2025-06-04","open":48561,"high":52888,"low":48369,"close":52888,"volume":20873},{"date":"2025-06-05","open":52984,"high":53754,"low":51638,"close":51734,"volume":9500},{"date":"2025-06-09","open":51734,"high":54331,"low":51734,"close":53080,"volume":9261},{"date":"2025-06-10","open":53080,"high":53657,"low":52407,"close":52888,"volume":3261},{"date":"2025-06-11","open":53465,"high":53850,"low":52407,"close":52792,"volume":4387},{"date":"2025-06-12","open":52696,"high":54042,"low":52696,"close":53177,"volume":4155},{"date":"2025-06-13","open":52984,"high":53657,"low":51542,"close":52119,"volume":7843},{"date":"2025-06-16","open":51927,"high":52792,"low":51542,"close":52407,"volume":859},{"date":"2025-06-17","open":52407,"high":53177,"low":51927,"close":52023,"volume":2772},{"date":"2025-06-18","open":52888,"high":52888,"low":52023,"close":52504,"volume":1336},{"date":"2025-06-19","open":53273,"high":53273,"low":51734,"close":52984,"volume":1269},{"date":"2025-06-20","open":53080,"high":53657,"low":52407,"close":52600,"volume":1602},{"date":"2025-06-23","open":53754,"high":53754,"low":51350,"close":52119,"volume":1860},{"date":"2025-06-24","open":51542,"high":53273,"low":51542,"close":52792,"volume":1781},{"date":"2025-06-25","open":53273,"high":53273,"low":52215,"close":52407,"volume":851},{"date":"2025-06-26","open":52407,"high":52407,"low":51638,"close":51927,"volume":1693},{"date":"2025-06-27","open":53177,"high":53177,"low":51638,"close":52119,"volume":1454},{"date":"2025-06-30","open":53177,"high":53561,"low":52119,"close":52792,"volume":2139},{"date":"2025-07-01","open":52888,"high":55484,"low":52792,"close":54427,"volume":5617},{"date":"2025-07-02","open":54523,"high":54523,"low":52023,"close":53273,"volume":1943},{"date":"2025-07-03","open":54138,"high":54138,"low":52600,"close":53465,"volume":2748},{"date":"2025-07-04","open":53465,"high":54042,"low":52407,"close":52792,"volume":1221},{"date":"2025-07-07","open":52792,"high":53850,"low":52696,"close":53369,"volume":1097},{"date":"2025-07-08","open":53850,"high":54427,"low":53369,"close":54042,"volume":1046},{"date":"2025-07-09","open":54138,"high":58177,"low":54138,"close":56638,"volume":17742},{"date":"2025-07-10","open":56927,"high":56927,"low":55004,"close":56831,"volume":4454},{"date":"2025-07-11","open":56638,"high":57504,"low":56158,"close":56638,"volume":3598},{"date":"2025-07-14","open":56638,"high":56927,"low":55869,"close":56638,"volume":1480},{"date":"2025-07-15","open":56542,"high":57312,"low":55773,"close":55773,"volume":2692},{"date":"2025-07-16","open":56735,"high":56735,"low":55292,"close":55677,"volume":2651},{"date":"2025-07-17","open":55677,"high":56350,"low":54523,"close":55004,"volume":941},{"date":"2025-07-18","open":55292,"high":55292,"low":54331,"close":54619,"volume":932},{"date":"2025-07-21","open":54234,"high":55100,"low":52504,"close":54042,"volume":6437},{"date":"2025-07-22","open":54042,"high":54427,"low":53273,"close":53946,"volume":1275},{"date":"2025-07-23","open":55196,"high":56254,"low":52888,"close":53369,"volume":3301},{"date":"2025-07-24","open":53369,"high":54042,"low":52984,"close":52984,"volume":2253},{"date":"2025-07-25","open":52984,"high":53946,"low":52888,"close":53080,"volume":1944},{"date":"2025-07-28","open":53080,"high":53273,"low":52215,"close":52504,"volume":1707},{"date":"2025-07-29","open":52023,"high":55484,"low":51446,"close":52696,"volume":4881},{"date":"2025-07-30","open":52696,"high":53465,"low":52215,"close":53465,"volume":405},{"date":"2025-07-31","open":53561,"high":53561,"low":52792,"close":53369,"volume":376},{"date":"2025-08-01","open":53080,"high":53369,"low":51446,"close":51446,"volume":3413},{"date":"2025-08-04","open":51638,"high":54619,"low":51061,"close":52792,"volume":7141},{"date":"2025-08-05","open":52407,"high":54427,"low":52407,"close":53465,"volume":2857},{"date":"2025-08-06","open":52888,"high":55292,"low":52888,"close":55004,"volume":2864},{"date":"2025-08-07","open":55196,"high":55196,"low":54523,"close":55100,"volume":644},{"date":"2025-08-08","open":54811,"high":58369,"low":54811,"close":57215,"volume":10662},{"date":"2025-08-11","open":57215,"high":57312,"low":55292,"close":55773,"volume":2485},{"date":"2025-08-12","open":55773,"high":56350,"low":55196,"close":56158,"volume":804},{"date":"2025-08-13","open":55484,"high":55773,"low":53273,"close":54331,"volume":3627},{"date":"2025-08-14","open":54234,"high":54234,"low":53754,"close":54042,"volume":884},{"date":"2025-08-18","open":54042,"high":54042,"low":52888,"close":53080,"volume":1253},{"date":"2025-08-19","open":53369,"high":53850,"low":52504,"close":53080,"volume":1220},{"date":"2025-08-20","open":53850,"high":53850,"low":52023,"close":52215,"volume":1110},{"date":"2025-08-21","open":52504,"high":52888,"low":51638,"close":52600,"volume":4134},{"date":"2025-08-22","open":52504,"high":53080,"low":52215,"close":52600,"volume":789},{"date":"2025-08-25","open":53273,"high":53273,"low":52119,"close":52888,"volume":957},{"date":"2025-08-26","open":52888,"high":52888,"low":51734,"close":52888,"volume":2330},{"date":"2025-08-27","open":53273,"high":53273,"low":51927,"close":52119,"volume":975},{"date":"2025-08-28","open":52792,"high":52792,"low":51830,"close":52696,"volume":778},{"date":"2025-08-29","open":52696,"high":52792,"low":52215,"close":52696,"volume":1009},{"date":"2025-09-01","open":52792,"high":52792,"low":52023,"close":52407,"volume":428},{"date":"2025-09-02","open":52023,"high":52504,"low":52023,"close":52504,"volume":429},{"date":"2025-09-03","open":52023,"high":52504,"low":52023,"close":52215,"volume":239},{"date":"2025-09-04","open":52215,"high":52888,"low":51830,"close":51830,"volume":953},{"date":"2025-09-05","open":52023,"high":52696,"low":52023,"close":52215,"volume":513},{"date":"2025-09-08","open":52215,"high":52696,"low":51927,"close":52407,"volume":484},{"date":"2025-09-09","open":52119,"high":52696,"low":52023,"close":52696,"volume":1040},{"date":"2025-09-10","open":52215,"high":52696,"low":52119,"close":52504,"volume":779},{"date":"2025-09-11","open":52504,"high":52696,"low":52119,"close":52696,"volume":669},{"date":"2025-09-12","open":52215,"high":52696,"low":52215,"close":52600,"volume":338},{"date":"2025-09-15","open":52792,"high":53080,"low":52407,"close":52888,"volume":1077},{"date":"2025-09-16","open":53273,"high":53273,"low":52407,"close":52984,"volume":564},{"date":"2025-09-17","open":53273,"high":53273,"low":52696,"close":52984,"volume":875},{"date":"2025-09-18","open":53273,"high":53273,"low":52504,"close":53177,"volume":468},{"date":"2025-09-19","open":55800,"high":55800,"low":54800,"close":55400,"volume":583},{"date":"2025-09-22","open":53657,"high":53657,"low":52888,"close":53273,"volume":1058},{"date":"2025-09-23","open":53754,"high":53754,"low":53080,"close":53273,"volume":351},{"date":"2025-09-24","open":53369,"high":53369,"low":52696,"close":53080,"volume":504},{"date":"2025-09-25","open":52023,"high":53177,"low":52023,"close":52984,"volume":769},{"date":"2025-09-26","open":53080,"high":53177,"low":52311,"close":53080,"volume":2949},{"date":"2025-09-29","open":53080,"high":53369,"low":52696,"close":52696,"volume":496},{"date":"2025-09-30","open":52696,"high":53080,"low":52600,"close":52792,"volume":525},{"date":"2025-10-01","open":52696,"high":52888,"low":52407,"close":52888,"volume":386},{"date":"2025-10-02","open":52984,"high":52984,"low":52407,"close":52600,"volume":425},{"date":"2025-10-10","open":52600,"high":52696,"low":51542,"close":52023,"volume":1387},{"date":"2025-10-13","open":50965,"high":52600,"low":50965,"close":51542,"volume":1333},{"date":"2025-10-14","open":51542,"high":51542,"low":50869,"close":50869,"volume":1739},{"date":"2025-10-15","open":51638,"high":51927,"low":50869,"close":51350,"volume":679},{"date":"2025-10-16","open":50869,"high":51927,"low":50869,"close":51157,"volume":1407},{"date":"2025-10-17","open":50676,"high":51253,"low":50676,"close":50869,"volume":419},{"date":"2025-10-20","open":50869,"high":50965,"low":50003,"close":50580,"volume":1828},{"date":"2025-10-21","open":51157,"high":51157,"low":49619,"close":50196,"volume":1658},{"date":"2025-10-22","open":50196,"high":50484,"low":49715,"close":50292,"volume":351},{"date":"2025-10-23","open":50196,"high":50196,"low":49619,"close":50196,"volume":636},{"date":"2025-10-24","open":50196,"high":50484,"low":49330,"close":49619,"volume":2036},{"date":"2025-10-27","open":49619,"high":50196,"low":49426,"close":49715,"volume":1028},{"date":"2025-10-28","open":49715,"high":50773,"low":49523,"close":50003,"volume":1119},{"date":"2025-10-29","open":50003,"high":52696,"low":49811,"close":50676,"volume":1220},{"date":"2025-10-30","open":50773,"high":50965,"low":50003,"close":50388,"volume":714},{"date":"2025-10-31","open":50484,"high":50484,"low":49715,"close":49715,"volume":845},{"date":"2025-11-03","open":49715,"high":49715,"low":48561,"close":48657,"volume":2430,"rsi_14":29.82,"sma_20":52835.0,"sma_60":54503.33,"sma_120":54047.5},{"date":"2025-11-04","open":48561,"high":48946,"low":48369,"close":48946,"volume":2025,"rsi_14":27.27,"sma_20":52635.0,"sma_60":54436.67,"sma_120":54078.33},{"date":"2025-11-05","open":50196,"high":50196,"low":48369,"close":49042,"volume":1424,"rsi_14":29.63,"sma_20":52435.0,"sma_60":54360.0,"sma_120":54111.67},{"date":"2025-11-06","open":49042,"high":50484,"low":48657,"close":50484,"volume":595,"rsi_14":46.97,"sma_20":52325.0,"sma_60":54281.67,"sma_120":54155.83},{"date":"2025-11-07","open":50965,"high":50965,"low":49619,"close":50388,"volume":6299,"rsi_14":48.44,"sma_20":52240.0,"sma_60":54200.0,"sma_120":54195.83},{"date":"2025-11-10","open":51830,"high":51830,"low":50580,"close":51061,"volume":4774,"rsi_14":56.72,"sma_20":52215.0,"sma_60":54093.33,"sma_120":54234.17},{"date":"2025-11-11","open":51446,"high":51446,"low":50484,"close":50965,"volume":981,"rsi_14":55.22,"sma_20":52220.0,"sma_60":54010.0,"sma_120":54265.83},{"date":"2025-11-12","open":50965,"high":51253,"low":49907,"close":50484,"volume":2087,"rsi_14":52.11,"sma_20":52175.0,"sma_60":53911.67,"sma_120":54299.58},{"date":"2025-11-13","open":50484,"high":51638,"low":50099,"close":51253,"volume":1393,"rsi_14":61.64,"sma_20":52180.0,"sma_60":53858.33,"sma_120":54335.83},{"date":"2025-11-14","open":51253,"high":51542,"low":50869,"close":51446,"volume":1886,"rsi_14":62.16,"sma_20":52210.0,"sma_60":53813.33,"sma_120":54372.92},{"date":"2025-11-17","open":51446,"high":52407,"low":51446,"close":52407,"volume":2027,"rsi_14":65.43,"sma_20":52305.0,"sma_60":53801.67,"sma_120":54417.08},{"date":"2025-11-18","open":52600,"high":52600,"low":51542,"close":51734,"volume":1312,"rsi_14":56.79,"sma_20":52385.0,"sma_60":53778.33,"sma_120":54460.0},{"date":"2025-11-19","open":51734,"high":52023,"low":51638,"close":51927,"volume":1032,"rsi_14":60.0,"sma_20":52470.0,"sma_60":53773.33,"sma_120":54504.58},{"date":"2025-11-20","open":51830,"high":52696,"low":51830,"close":52407,"volume":899,"rsi_14":67.95,"sma_20":52585.0,"sma_60":53770.0,"sma_120":54550.0},{"date":"2025-11-21","open":52600,"high":52600,"low":51253,"close":51542,"volume":1627,"rsi_14":69.74,"sma_20":52685.0,"sma_60":53751.67,"sma_120":54587.92},{"date":"2025-11-24","open":51542,"high":51830,"low":51350,"close":51446,"volume":693,"rsi_14":67.57,"sma_20":52775.0,"sma_60":53726.67,"sma_120":54619.17},{"date":"2025-11-25","open":52600,"high":52696,"low":51253,"close":51638,"volume":650,"rsi_14":68.0,"sma_20":52860.0,"sma_60":53705.0,"sma_120":54648.33},{"date":"2025-11-26","open":51927,"high":52119,"low":51542,"close":51830,"volume":653,"rsi_14":61.29,"sma_20":52920.0,"sma_60":53700.0,"sma_120":54659.17},{"date":"2025-11-27","open":50965,"high":52311,"low":50965,"close":51927,"volume":611,"rsi_14":62.9,"sma_20":53000.0,"sma_60":53686.67,"sma_120":54691.67},{"date":"2025-11-28","open":51927,"high":52696,"low":51830,"close":52696,"volume":766,"rsi_14":63.49,"sma_20":53155.0,"sma_60":53686.67,"sma_120":54690.0},{"date":"2025-12-01","open":52600,"high":52600,"low":52119,"close":52215,"volume":328,"rsi_14":59.7,"sma_20":53340.0,"sma_60":53683.33,"sma_120":54694.17},{"date":"2025-12-02","open":52504,"high":52504,"low":50676,"close":52119,"volume":2325,"rsi_14":63.49,"sma_20":53505.0,"sma_60":53676.67,"sma_120":54685.83},{"date":"2025-12-03","open":52119,"high":54234,"low":52119,"close":53273,"volume":2974,"rsi_14":65.67,"sma_20":53725.0,"sma_60":53695.0,"sma_120":54689.17},{"date":"2025-12-04","open":54138,"high":54138,"low":52792,"close":52984,"volume":3390,"rsi_14":61.76,"sma_20":53855.0,"sma_60":53715.0,"sma_120":54690.83},{"date":"2025-12-05","open":53946,"high":53946,"low":52984,"close":53177,"volume":849,"rsi_14":56.67,"sma_20":54000.0,"sma_60":53731.67,"sma_120":54690.83},{"date":"2025-12-08","open":53946,"high":53946,"low":52119,"close":52215,"volume":934,"rsi_14":53.97,"sma_20":54060.0,"sma_60":53728.33,"sma_120":54691.67},{"date":"2025-12-09","open":53177,"high":53657,"low":52023,"close":52407,"volume":5554,"rsi_14":53.97,"sma_20":54135.0,"sma_60":53723.33,"sma_120":54691.67},{"date":"2025-12-10","open":52504,"high":53369,"low":52215,"close":52215,"volume":1782,"rsi_14":48.33,"sma_20":54225.0,"sma_60":53718.33,"sma_120":54693.33},{"date":"2025-12-11","open":52215,"high":53273,"low":51927,"close":52504,"volume":1838,"rsi_14":59.26,"sma_20":54290.0,"sma_60":53715.0,"sma_120":54693.33},{"date":"2025-12-12","open":52311,"high":53850,"low":52311,"close":53273,"volume":1320,"rsi_14":65.57,"sma_20":54385.0,"sma_60":53726.67,"sma_120":54695.83},{"date":"2025-12-15","open":53850,"high":53850,"low":53080,"close":53465,"volume":729,"rsi_14":65.57,"sma_20":54440.0,"sma_60":53736.67,"sma_120":54703.33},{"date":"2025-12-16","open":53850,"high":54234,"low":53080,"close":53946,"volume":2710,"rsi_14":67.19,"sma_20":54555.0,"sma_60":53753.33,"sma_120":54719.17},{"date":"2025-12-17","open":54331,"high":54715,"low":52888,"close":54715,"volume":1441,"rsi_14":70.42,"sma_20":54700.0,"sma_60":53783.33,"sma_120":54735.83},{"date":"2025-12-18","open":54715,"high":54811,"low":54042,"close":54715,"volume":1164,"rsi_14":66.67,"sma_20":54820.0,"sma_60":53810.0,"sma_120":54755.83},{"date":"2025-12-19","open":54811,"high":55196,"low":54331,"close":54908,"volume":1043,"rsi_14":73.33,"sma_20":54995.0,"sma_60":53838.33,"sma_120":54781.67},{"date":"2025-12-22","open":54715,"high":54908,"low":54427,"close":54811,"volume":849,"rsi_14":73.33,"sma_20":55170.0,"sma_60":53865.0,"sma_120":54805.0},{"date":"2025-12-23","open":55004,"high":55004,"low":53177,"close":54234,"volume":1819,"rsi_14":59.26,"sma_20":55305.0,"sma_60":53881.67,"sma_120":54817.5},{"date":"2025-12-24","open":54331,"high":54427,"low":53561,"close":54042,"volume":881,"rsi_14":60.38,"sma_20":55420.0,"sma_60":53898.33,"sma_120":54814.17},{"date":"2025-12-26","open":54042,"high":54042,"low":53080,"close":53754,"volume":2304,"rsi_14":55.56,"sma_20":55515.0,"sma_60":53911.67,"sma_120":54818.33},{"date":"2025-12-29","open":54234,"high":54234,"low":52888,"close":53754,"volume":731,"rsi_14":68.18,"sma_20":55570.0,"sma_60":53923.33,"sma_120":54820.83},{"date":"2025-12-30","open":53657,"high":53850,"low":52984,"close":53657,"volume":1596,"rsi_14":65.12,"sma_20":55645.0,"sma_60":53940.0,"sma_120":54828.33},{"date":"2026-01-02","open":53657,"high":54234,"low":52888,"close":53080,"volume":1751,"rsi_14":59.57,"sma_20":55695.0,"sma_60":53945.0,"sma_120":54825.83},{"date":"2026-01-05","open":52119,"high":52888,"low":51350,"close":52311,"volume":2205,"rsi_14":48.08,"sma_20":55645.0,"sma_60":53935.0,"sma_120":54810.83},{"date":"2026-01-06","open":51927,"high":51927,"low":50965,"close":51061,"volume":2178,"rsi_14":29.82,"sma_20":55545.0,"sma_60":53908.33,"sma_120":54762.5},{"date":"2026-01-07","open":51061,"high":51830,"low":50484,"close":51734,"volume":2759,"rsi_14":35.48,"sma_20":55470.0,"sma_60":53903.33,"sma_120":54718.33},{"date":"2026-01-08","open":51734,"high":52504,"low":51542,"close":52504,"volume":2151,"rsi_14":38.46,"sma_20":55485.0,"sma_60":53920.0,"sma_120":54682.5},{"date":"2026-01-09","open":52504,"high":52696,"low":52119,"close":52504,"volume":776,"rsi_14":29.82,"sma_20":55490.0,"sma_60":53948.33,"sma_120":54646.67},{"date":"2026-01-12","open":51927,"high":52888,"low":51061,"close":52888,"volume":2775,"rsi_14":34.43,"sma_20":55525.0,"sma_60":53975.0,"sma_120":54621.67},{"date":"2026-01-13","open":52792,"high":53273,"low":52311,"close":53177,"volume":684,"rsi_14":35.48,"sma_20":55560.0,"sma_60":54010.0,"sma_120":54600.0},{"date":"2026-01-14","open":53273,"high":53273,"low":52407,"close":53177,"volume":670,"rsi_14":36.07,"sma_20":55555.0,"sma_60":54050.0,"sma_120":54584.17},{"date":"2026-01-15","open":52504,"high":53177,"low":51542,"close":53177,"volume":1917,"rsi_14":40.0,"sma_20":55540.0,"sma_60":54095.0,"sma_120":54571.67},{"date":"2026-01-16","open":53177,"high":53273,"low":52023,"close":53080,"volume":1520,"rsi_14":78.24,"sma_20":47937.5,"sma_60":49107.5,"sma_120":48703.75},{"date":"2026-01-19","open":53080,"high":53177,"low":51734,"close":53080,"volume":3269,"rsi_14":43.14,"sma_20":55410.0,"sma_60":54193.33,"sma_120":54555.83},{"date":"2026-01-20","open":53080,"high":53273,"low":52023,"close":53273,"volume":1431,"rsi_14":45.28,"sma_20":55335.0,"sma_60":54246.67,"sma_120":54555.0},{"date":"2026-01-21","open":53177,"high":53177,"low":52504,"close":53177,"volume":911,"rsi_14":45.28,"sma_20":55245.0,"sma_60":54308.33,"sma_120":54556.67},{"date":"2026-01-22","open":52984,"high":53273,"low":52215,"close":52888,"volume":2229,"rsi_14":48.0,"sma_20":55145.0,"sma_60":54363.33,"sma_120":54555.0},{"date":"2026-01-23","open":52888,"high":53754,"low":52407,"close":53273,"volume":984,"rsi_14":60.87,"sma_20":55095.0,"sma_60":54420.0,"sma_120":54561.67},{"date":"2026-01-26","open":53369,"high":55100,"low":52984,"close":55100,"volume":4545,"rsi_14":90.38,"sma_20":55150.0,"sma_60":54496.67,"sma_120":54582.5},{"date":"2026-01-27","open":55100,"high":56542,"low":54523,"close":56350,"volume":7831,"rsi_14":91.38,"sma_20":55285.0,"sma_60":54600.0,"sma_120":54607.5},{"date":"2026-01-28","open":56542,"high":57023,"low":55196,"close":56446,"volume":7130,"rsi_14":90.2,"sma_20":55425.0,"sma_60":54716.67,"sma_120":54634.17},{"date":"2026-01-29","open":56350,"high":56638,"low":55869,"close":55869,"volume":3052,"rsi_14":80.7,"sma_20":55540.0,"sma_60":54841.67,"sma_120":54672.5},{"date":"2026-01-30","open":55869,"high":55965,"low":54138,"close":54908,"volume":3465,"rsi_14":66.67,"sma_20":55635.0,"sma_60":54945.0,"sma_120":54690.83},{"date":"2026-02-02","open":54811,"high":55677,"low":53273,"close":54523,"volume":3364,"rsi_14":60.94,"sma_20":55750.0,"sma_60":55040.0,"sma_120":54700.0},{"date":"2026-02-03","open":54523,"high":54811,"low":54042,"close":54811,"volume":4634,"rsi_14":62.69,"sma_20":55945.0,"sma_60":55115.0,"sma_120":54698.33},{"date":"2026-02-04","open":54811,"high":55677,"low":54523,"close":55388,"volume":1925,"rsi_14":82.14,"sma_20":48455.0,"sma_60":49229.17,"sma_120":48803.33},{"date":"2026-02-05","open":55965,"high":55965,"low":54042,"close":54811,"volume":3616,"rsi_14":78.32,"sma_20":48932.5,"sma_60":49350.0,"sma_120":48892.5},{"date":"2026-02-06","open":54619,"high":56735,"low":53369,"close":55869,"volume":8374,"rsi_14":79.64,"sma_20":49455.0,"sma_60":49492.5,"sma_120":48996.25},{"date":"2026-02-09","open":55869,"high":56350,"low":54715,"close":55100,"volume":3650,"rsi_14":15.03,"sma_20":45575.65,"sma_60":48269.38,"sma_120":49095.0},{"date":"2026-02-10","open":55100,"high":55581,"low":54619,"close":55581,"volume":2181,"rsi_14":80.0,"sma_20":50425.0,"sma_60":49742.5,"sma_120":49195.0},{"date":"2026-02-11","open":55965,"high":55965,"low":55100,"close":55581,"volume":1395,"rsi_14":79.2,"sma_20":50925.0,"sma_60":49862.5,"sma_120":49293.33},{"date":"2026-02-12","open":55773,"high":55773,"low":55292,"close":55773,"volume":4129,"rsi_14":80.67,"sma_20":51440.0,"sma_60":49995.83,"sma_120":49398.33},{"date":"2026-02-13","open":55773,"high":57119,"low":55388,"close":57023,"volume":5549,"rsi_14":84.01,"sma_20":51992.5,"sma_60":50150.83,"sma_120":49512.08},{"date":"2026-02-19","open":57215,"high":60292,"low":57215,"close":60100,"volume":14509,"rsi_14":88.69,"sma_20":52700.0,"sma_60":50364.17,"sma_120":49655.0},{"date":"2026-02-20","open":60100,"high":60100,"low":57792,"close":58754,"volume":3965,"rsi_14":84.05,"sma_20":53365.0,"sma_60":50544.17,"sma_120":49783.33},{"date":"2026-02-23","open":58946,"high":59908,"low":58369,"close":58562,"volume":10428,"rsi_14":83.05,"sma_20":54030.0,"sma_60":50725.83,"sma_120":49900.83},{"date":"2026-02-24","open":58562,"high":58562,"low":57023,"close":58177,"volume":3833,"rsi_14":82.86,"sma_20":54642.5,"sma_60":50892.5,"sma_120":50009.58},{"date":"2026-02-25","open":58273,"high":59812,"low":58273,"close":59139,"volume":3459,"rsi_14":70.69,"sma_20":58645.0,"sma_60":56348.33,"sma_120":55026.67},{"date":"2026-02-26","open":60100,"high":60100,"low":57312,"close":57408,"volume":5174,"rsi_14":65.1,"sma_20":55922.5,"sma_60":51229.17,"sma_120":50220.42},{"date":"2026-02-27","open":57215,"high":58369,"low":56831,"close":58369,"volume":3456,"rsi_14":61.48,"sma_20":58870.0,"sma_60":56556.67,"sma_120":55121.67},{"date":"2026-03-03","open":56735,"high":58273,"low":56735,"close":57312,"volume":3471,"rsi_14":59.29,"sma_20":58915.0,"sma_60":56636.67,"sma_120":55161.67},{"date":"2026-03-04","open":56927,"high":56927,"low":52888,"close":53561,"volume":5094,"rsi_14":42.86,"sma_20":58795.0,"sma_60":56660.0,"sma_120":55171.67},{"date":"2026-03-05","open":55196,"high":56061,"low":54331,"close":55773,"volume":3223,"rsi_14":51.91,"sma_20":58840.0,"sma_60":56723.33,"sma_120":55200.0},{"date":"2026-03-06","open":55388,"high":55773,"low":53850,"close":55773,"volume":4474,"rsi_14":50.56,"sma_20":58905.0,"sma_60":56766.67,"sma_120":55230.83},{"date":"2026-03-09","open":53369,"high":54138,"low":52888,"close":54138,"volume":5321,"rsi_14":46.15,"sma_20":58870.0,"sma_60":56786.67,"sma_120":55250.83},{"date":"2026-03-10","open":54138,"high":55196,"low":53561,"close":54427,"volume":7411,"rsi_14":46.43,"sma_20":58820.0,"sma_60":56808.33,"sma_120":55270.0},{"date":"2026-03-11","open":54619,"high":56254,"low":54427,"close":55196,"volume":3519,"rsi_14":45.03,"sma_20":58840.0,"sma_60":56860.0,"sma_120":55294.17},{"date":"2026-03-12","open":54811,"high":55773,"low":54619,"close":55388,"volume":1208,"rsi_14":34.78,"sma_20":58815.0,"sma_60":56911.67,"sma_120":55317.5},{"date":"2026-03-13","open":55292,"high":55773,"low":54523,"close":55773,"volume":1583,"rsi_14":39.74,"sma_20":58850.0,"sma_60":56973.33,"sma_120":55345.83},{"date":"2026-03-16","open":55773,"high":56638,"low":55388,"close":56446,"volume":3470,"rsi_14":42.95,"sma_20":58895.0,"sma_60":52552.5,"sma_120":51080.0},{"date":"2026-03-17","open":57119,"high":57119,"low":55869,"close":56638,"volume":2832,"rsi_14":44.81,"sma_20":58950.0,"sma_60":52692.5,"sma_120":51171.25},{"date":"2026-03-18","open":56735,"high":57215,"low":56350,"close":56735,"volume":2814,"rsi_14":41.38,"sma_20":59000.0,"sma_60":52856.67,"sma_120":51277.08},{"date":"2026-03-19","open":56735,"high":58081,"low":56350,"close":57600,"volume":7911,"rsi_14":50.74,"sma_20":59030.0,"sma_60":53042.5,"sma_120":51385.0},{"date":"2026-03-20","open":58100,"high":58500,"low":57200,"close":58400,"volume":5981,"rsi_14":41.84,"sma_20":58825.0,"sma_60":53202.5,"sma_120":51473.33},{"date":"2026-03-23","open":57600,"high":58100,"low":57000,"close":57500,"volume":3196,"rsi_14":42.45,"sma_20":58645.0,"sma_60":53348.33,"sma_120":51558.33},{"date":"2026-03-24","open":57400,"high":58400,"low":56900,"close":57600,"volume":2552,"rsi_14":59.41,"sma_20":58480.0,"sma_60":53500.0,"sma_120":51647.5},{"date":"2026-03-25","open":57600,"high":58800,"low":57600,"close":58800,"volume":3085,"rsi_14":54.44,"sma_20":58395.0,"sma_60":53664.17,"sma_120":51738.33},{"date":"2026-03-26","open":58800,"high":59800,"low":58300,"close":59700,"volume":5137,"rsi_14":58.59,"sma_20":58305.0,"sma_60":53850.83,"sma_120":51830.0},{"date":"2026-03-27","open":59300,"high":60000,"low":57500,"close":59900,"volume":3812,"rsi_14":71.43,"sma_20":58315.0,"sma_60":54037.5,"sma_120":51922.5},{"date":"2026-03-30","open":59900,"high":60400,"low":58400,"close":60000,"volume":2098,"rsi_14":70.73,"sma_20":58280.0,"sma_60":54230.83,"sma_120":52017.08},{"date":"2026-03-31","open":59600,"high":60300,"low":59200,"close":60300,"volume":1639,"rsi_14":68.83,"sma_20":58315.0,"sma_60":54435.83,"sma_120":52116.25},{"date":"2026-04-01","open":60400,"high":60500,"low":59200,"close":59700,"volume":7025,"rsi_14":62.96,"sma_20":58515.0,"sma_60":54621.67,"sma_120":52219.17},{"date":"2026-04-02","open":60200,"high":61400,"low":59500,"close":59500,"volume":5143,"rsi_14":59.49,"sma_20":58590.0,"sma_60":54810.0,"sma_120":52306.67},{"date":"2026-04-03","open":60200,"high":61200,"low":59300,"close":60500,"volume":3029,"rsi_14":60.98,"sma_20":58715.0,"sma_60":55025.83,"sma_120":52401.67},{"date":"2026-04-06","open":60500,"high":61100,"low":59500,"close":60600,"volume":1206,"rsi_14":60.49,"sma_20":58930.0,"sma_60":55245.83,"sma_120":52495.42},{"date":"2026-04-07","open":60600,"high":60800,"low":59600,"close":59600,"volume":2318,"rsi_14":53.33,"sma_20":59080.0,"sma_60":55451.67,"sma_120":52577.08},{"date":"2026-04-08","open":60000,"high":60600,"low":60000,"close":60100,"volume":1486,"rsi_14":51.16,"sma_20":59215.0,"sma_60":55662.5,"sma_120":52669.17},{"date":"2026-04-09","open":60100,"high":60800,"low":58900,"close":59800,"volume":1581,"rsi_14":59.46,"sma_20":59325.0,"sma_60":55865.0,"sma_120":52761.67},{"date":"2026-04-10","open":59800,"high":59900,"low":58800,"close":59000,"volume":1407,"rsi_14":60.27,"sma_20":59375.0,"sma_60":56055.0,"sma_120":52840.42},{"date":"2026-04-13","open":59000,"high":59600,"low":58100,"close":58300,"volume":2469,"rsi_14":54.43,"sma_20":59355.0,"sma_60":56225.0,"sma_120":52911.67},{"date":"2026-04-14","open":58600,"high":59800,"low":58400,"close":59400,"volume":2487,"rsi_14":53.85,"sma_20":59380.0,"sma_60":56418.33,"sma_120":52996.67},{"date":"2026-04-15","open":59600,"high":60700,"low":59500,"close":60100,"volume":2537,"rsi_14":52.63,"sma_20":59435.0,"sma_60":56625.0,"sma_120":53082.08},{"date":"2026-04-16","open":60100,"high":60200,"low":59600,"close":60200,"volume":2498,"rsi_14":52.0,"sma_20":59450.0,"sma_60":56824.17,"sma_120":53168.33},{"date":"2026-04-17","open":60400,"high":60900,"low":59800,"close":60900,"volume":2415,"rsi_14":55.56,"sma_20":59575.0,"sma_60":57033.33,"sma_120":53258.33},{"date":"2026-04-20","open":60800,"high":61800,"low":59800,"close":60600,"volume":4188,"rsi_14":51.85,"sma_20":59730.0,"sma_60":57246.67,"sma_120":53343.33},{"date":"2026-04-21","open":60800,"high":60900,"low":59800,"close":60100,"volume":1476,"rsi_14":52.5,"sma_20":59855.0,"sma_60":57455.0,"sma_120":53427.5},{"date":"2026-04-22","open":59300,"high":60700,"low":59300,"close":60500,"volume":1617,"rsi_14":56.1,"sma_20":59940.0,"sma_60":57659.17,"sma_120":53517.5},{"date":"2026-04-23","open":60500,"high":61000,"low":60000,"close":60400,"volume":2363,"rsi_14":49.32,"sma_20":59975.0,"sma_60":57865.83,"sma_120":53606.25},{"date":"2026-04-24","open":60300,"high":61300,"low":60300,"close":61000,"volume":1554,"rsi_14":52.56,"sma_20":60030.0,"sma_60":58089.17,"sma_120":53696.25},{"date":"2026-04-27","open":61500,"high":62200,"low":60400,"close":60400,"volume":5381,"rsi_14":55.41,"sma_20":60050.0,"sma_60":58310.83,"sma_120":53782.08},{"date":"2026-04-28","open":60000,"high":61200,"low":59900,"close":60900,"volume":2242,"rsi_14":55.41,"sma_20":60080.0,"sma_60":59103.33,"sma_120":56910.0},{"date":"2026-04-29","open":60300,"high":61500,"low":59900,"close":60200,"volume":5529,"rsi_14":52.56,"sma_20":60105.0,"sma_60":59190.0,"sma_120":56895.0},{"date":"2026-04-30","open":60200,"high":60900,"low":59600,"close":60200,"volume":5399,"rsi_14":51.11,"sma_20":60055.0,"sma_60":59585.0,"sma_120":58911.67},{"date":"2026-05-04","open":61000,"high":61000,"low":58800,"close":59000,"volume":6289,"rsi_14":54.67,"sma_20":60065.0,"sma_60":59228.33,"sma_120":57134.17},{"date":"2026-05-06","open":59500,"high":59600,"low":57900,"close":58100,"volume":4255,"rsi_14":41.1,"sma_20":59940.0,"sma_60":59246.67,"sma_120":57180.83},{"date":"2026-05-07","open":59000,"high":59500,"low":57500,"close":58100,"volume":13587,"rsi_14":34.85,"sma_20":59865.0,"sma_60":59255.0,"sma_120":57228.33},{"date":"2026-05-08","open":58100,"high":60700,"low":58000,"close":60300,"volume":3183,"rsi_14":50.57,"sma_20":59875.0,"sma_60":59310.0,"sma_120":57288.33},{"date":"2026-05-11","open":60300,"high":61200,"low":59900,"close":60900,"volume":7323,"rsi_14":50.0,"sma_20":59930.0,"sma_60":59356.67,"sma_120":57354.17},{"date":"2026-05-12","open":61100,"high":61100,"low":59200,"close":59800,"volume":7607,"rsi_14":45.74,"sma_20":59970.0,"sma_60":59398.33,"sma_120":57415.0},{"date":"2026-05-13","open":60000,"high":60000,"low":58000,"close":59700,"volume":5425,"rsi_14":47.78,"sma_20":60040.0,"sma_60":59430.0,"sma_120":57468.33},{"date":"2026-05-14","open":59700,"high":60000,"low":59000,"close":59900,"volume":1165,"rsi_14":46.59,"sma_20":60065.0,"sma_60":59465.0,"sma_120":57521.67},{"date":"2026-05-15","open":59500,"high":60200,"low":58500,"close":59500,"volume":1917,"rsi_14":45.05,"sma_20":60035.0,"sma_60":59490.0,"sma_120":57563.33},{"date":"2026-05-18","open":59400,"high":59400,"low":58000,"close":58200,"volume":1406,"rsi_14":35.71,"sma_20":59935.0,"sma_60":59471.67,"sma_120":57600.0},{"date":"2026-05-19","open":58300,"high":58300,"low":56200,"close":56500,"volume":7512,"rsi_14":32.11,"sma_20":59715.0,"sma_60":59371.67,"sma_120":57620.83},{"date":"2026-05-20","open":56100,"high":57200,"low":55200,"close":55200,"volume":1811,"rsi_14":25.64,"sma_20":59445.0,"sma_60":59273.33,"sma_120":57626.67},{"date":"2026-05-21","open":56000,"high":57300,"low":55400,"close":55900,"volume":1680,"rsi_14":31.62,"sma_20":59235.0,"sma_60":59190.0,"sma_120":57645.83},{"date":"2026-05-22","open":55800,"high":58000,"low":55800,"close":56400,"volume":2165,"rsi_14":34.43,"sma_20":59030.0,"sma_60":59121.67,"sma_120":57670.0},{"date":"2026-05-26","open":57000,"high":57100,"low":55000,"close":55100,"volume":3696,"rsi_14":34.15,"sma_20":58765.0,"sma_60":59015.0,"sma_120":57681.67},{"date":"2026-05-27","open":55100,"high":55100,"low":53900,"close":55000,"volume":3597,"rsi_14":36.52,"sma_20":58465.0,"sma_60":58936.67,"sma_120":57690.83},{"date":"2026-05-28","open":54800,"high":54900,"low":53000,"close":53000,"volume":3442,"rsi_14":31.11,"sma_20":58095.0,"sma_60":58808.33,"sma_120":57682.5},{"date":"2026-05-29","open":54300,"high":54300,"low":52600,"close":53600,"volume":2776,"rsi_14":21.85,"sma_20":57730.0,"sma_60":58708.33,"sma_120":57672.5},{"date":"2026-06-01","open":54400,"high":54400,"low":51600,"close":51600,"volume":5441,"rsi_14":15.04,"sma_20":57300.0,"sma_60":58640.0,"sma_120":57650.0},{"date":"2026-06-02","open":51600,"high":51600,"low":50300,"close":50400,"volume":3670,"rsi_14":14.93,"sma_20":56810.0,"sma_60":58513.33,"sma_120":57618.33},{"date":"2026-06-04","open":50700,"high":52100,"low":50700,"close":51600,"volume":3176,"rsi_14":22.07,"sma_20":56440.0,"sma_60":58406.67,"sma_120":57586.67},{"date":"2026-06-05","open":51700,"high":51900,"low":51200,"close":51400,"volume":1049,"rsi_14":20.69,"sma_20":56105.0,"sma_60":58325.0,"sma_120":57555.83},{"date":"2026-06-08","open":51500,"high":51500,"low":49150,"close":49450,"volume":5322,"rsi_14":18.69,"sma_20":55672.5,"sma_60":58205.83,"sma_120":57507.08},{"date":"2026-06-09","open":50000,"high":50900,"low":49650,"close":49650,"volume":1389,"rsi_14":21.4,"sma_20":55140.0,"sma_60":58076.67,"sma_120":57468.33},{"date":"2026-06-10","open":52100,"high":52100,"low":49200,"close":49550,"volume":1960,"rsi_14":23.97,"sma_20":54572.5,"sma_60":57942.5,"sma_120":57427.08},{"date":"2026-06-11","open":49550,"high":50900,"low":49050,"close":49500,"volume":2344,"rsi_14":26.45,"sma_20":54057.5,"sma_60":57800.83,"sma_120":57387.08},{"date":"2026-06-12","open":50800,"high":51800,"low":49900,"close":50500,"volume":970,"rsi_14":28.23,"sma_20":53597.5,"sma_60":57664.17,"sma_120":57352.92},{"date":"2026-06-15","open":53400,"high":56300,"low":53400,"close":54500,"volume":5868,"rsi_14":44.03,"sma_20":53327.5,"sma_60":57590.83,"sma_120":57345.42},{"date":"2026-06-16","open":55900,"high":55900,"low":54000,"close":55200,"volume":1376,"rsi_14":50.33,"sma_20":53112.5,"sma_60":57527.5,"sma_120":57342.08},{"date":"2026-06-17","open":55400,"high":55400,"low":54000,"close":54000,"volume":1448,"rsi_14":64.13,"sma_20":52757.5,"sma_60":57084.17,"sma_120":57247.08},{"date":"2026-06-18","open":54500,"high":54500,"low":52800,"close":54300,"volume":1318,"rsi_14":54.42,"sma_20":52792.5,"sma_60":57360.83,"sma_120":57302.92},{"date":"2026-06-19","open":54600,"high":54600,"low":53100,"close":53900,"volume":1485,"rsi_14":51.03,"sma_20":52727.5,"sma_60":57300.83,"sma_120":57277.92},{"date":"2026-06-22","open":53900,"high":55100,"low":53800,"close":54700,"volume":1792,"rsi_14":61.65,"sma_20":52667.5,"sma_60":57252.5,"sma_120":57257.92},{"date":"2026-06-23","open":54400,"high":54700,"low":51200,"close":51300,"volume":3228,"rsi_14":52.9,"sma_20":52412.5,"sma_60":57127.5,"sma_120":57210.42},{"date":"2026-06-24","open":52700,"high":52700,"low":50800,"close":51700,"volume":1531,"rsi_14":50.34,"sma_20":52242.5,"sma_60":56994.17,"sma_120":57171.25},{"date":"2026-06-25","open":51700,"high":53000,"low":51500,"close":51700,"volume":2565,"rsi_14":51.03,"sma_20":52077.5,"sma_60":56857.5,"sma_120":57133.75},{"date":"2026-06-26","open":51700,"high":53100,"low":51500,"close":52900,"volume":4435,"rsi_14":62.55,"sma_20":52072.5,"sma_60":56739.17,"sma_120":57108.75},{"date":"2026-06-29","open":52900,"high":54200,"low":52100,"close":53600,"volume":2779,"rsi_14":63.86,"sma_20":52072.5,"sma_60":56627.5,"sma_120":57089.58},{"date":"2026-06-30","open":53600,"high":53700,"low":52200,"close":52600,"volume":2785,"rsi_14":60.07,"sma_20":52122.5,"sma_60":56509.17,"sma_120":57062.92},{"date":"2026-07-01","open":52200,"high":54000,"low":52200,"close":52700,"volume":2266,"rsi_14":60.53,"sma_20":52237.5,"sma_60":56395.83,"sma_120":57042.08},{"date":"2026-07-02","open":52700,"high":54200,"low":52700,"close":53600,"volume":1032,"rsi_14":60.26,"sma_20":52337.5,"sma_60":56280.83,"sma_120":57035.42},{"date":"2026-07-03","open":53600,"high":54600,"low":53300,"close":53900,"volume":2643,"rsi_14":47.37,"sma_20":52462.5,"sma_60":56169.17,"sma_120":57042.08},{"date":"2026-07-06","open":54000,"high":55400,"low":53900,"close":54500,"volume":900,"rsi_14":46.9,"sma_20":52715.0,"sma_60":56084.17,"sma_120":57047.92},{"date":"2026-07-07","open":55300,"high":56700,"low":55100,"close":55800,"volume":4423,"rsi_14":57.89,"sma_20":53022.5,"sma_60":56012.5,"sma_120":57057.92},{"date":"2026-07-08","open":56100,"high":56600,"low":54600,"close":55000,"volume":3425,"rsi_14":52.94,"sma_20":53295.0,"sma_60":55932.5,"sma_120":57061.25},{"date":"2026-07-09","open":55000,"high":56000,"low":53600,"close":53900,"volume":3442,"rsi_14":50.0,"sma_20":53515.0,"sma_60":55847.5,"sma_120":57052.08},{"date":"2026-07-10","open":55000,"high":55600,"low":53500,"close":54700,"volume":4137,"rsi_14":50.0,"sma_20":53725.0,"sma_60":55787.5,"sma_120":57047.08},{"date":"2026-07-13","open":55400,"high":55900,"low":54100,"close":55300,"volume":5926,"rsi_14":70.41,"sma_20":53765.0,"sma_60":55719.17,"sma_120":57047.08},{"date":"2026-07-14","open":54400,"high":55800,"low":54400,"close":55700,"volume":7740,"rsi_14":70.41,"sma_20":53790.0,"sma_60":55645.83,"sma_120":57050.42},{"date":"2026-07-15","open":55700,"high":56400,"low":55500,"close":55600,"volume":5353,"rsi_14":69.7,"sma_20":53870.0,"sma_60":55569.17,"sma_120":57053.75},{"date":"2026-07-16","open":55900,"high":56200,"low":55300,"close":56000,"volume":5369,"rsi_14":67.03,"sma_20":53955.0,"sma_60":55487.5,"sma_120":57060.42},{"date":"2026-07-20","open":55400,"high":56600,"low":55200,"close":56100,"volume":5328,"rsi_14":64.71,"sma_20":54065.0,"sma_60":55412.5,"sma_120":57066.25},{"date":"2026-07-21","open":56100,"high":56500,"low":55600,"close":56100,"volume":3905,"rsi_14":73.33,"sma_20":54135.0,"sma_60":55345.83,"sma_120":57072.92},{"date":"2026-07-22","open":56200,"high":56600,"low":56000,"close":56500,"volume":1816,"rsi_14":74.36,"sma_20":54395.0,"sma_60":55279.17,"sma_120":57085.42},{"date":"2026-07-23","open":56500,"high":56600,"low":56100,"close":56500,"volume":96,"rsi_14":71.01,"sma_20":54635.0,"sma_60":55214.17,"sma_120":57094.58},{"date":"2026-07-24","open":56400,"high":56500,"low":55000,"close":56300,"volume":1038,"rsi_14":67.65,"sma_20":54865.0,"sma_60":55135.83,"sma_120":57086.25},{"date":"2026-07-27","open":56200,"high":56200,"low":54200,"close":54700,"volume":1049,"rsi_14":51.28,"sma_20":54955.0,"sma_60":55040.83,"sma_120":57053.75},{"date":"2026-07-28","open":54600,"high":54800,"low":53600,"close":54600,"volume":4637,"rsi_14":40.91,"sma_20":55005.0,"sma_60":54935.83,"sma_120":57019.58},{"date":"2026-07-29","open":53600,"high":55100,"low":53200,"close":55000,"volume":5484,"rsi_14":50.0,"sma_20":55125.0,"sma_60":54849.17,"sma_120":56993.75},{"date":"2026-07-30","open":55300,"high":56400,"low":53700,"close":55200,"volume":6906,"rsi_14":62.26,"sma_20":55250.0,"sma_60":54765.83,"sma_120":56977.92},{"date":"2026-07-31","open":55800,"high":55900,"low":55000,"close":55500,"volume":2080,"rsi_14":58.33,"sma_20":55345.0,"sma_60":54707.5,"sma_120":56967.92},{"date":"2026-08-03","open":55200,"high":55900,"low":54000,"close":54100,"volume":1734,"rsi_14":39.29,"sma_20":55355.0,"sma_60":54640.83,"sma_120":56943.75},{"date":"2026-08-04","open":54700,"high":54700,"low":54000,"close":54200,"volume":3278,"rsi_14":35.85,"sma_20":55340.0,"sma_60":54575.83,"sma_120":56915.42},{"date":"2026-08-05","open":54400,"high":55600,"low":53800,"close":55000,"volume":5912,"rsi_14":45.0,"sma_20":55300.0,"sma_60":54487.5,"sma_120":56898.75},{"date":"2026-08-06","open":55800,"high":56500,"low":54600,"close":55400,"volume":4452,"rsi_14":45.0,"sma_20":55320.0,"sma_60":54395.83,"sma_120":56876.25},{"date":"2026-08-07","open":56000,"high":56000,"low":54900,"close":54900,"volume":429,"rsi_14":40.62,"sma_20":55370.0,"sma_60":54314.17,"sma_120":56856.25},{"date":"2026-08-10","open":55000,"high":55900,"low":54700,"close":55300,"volume":457,"rsi_14":44.12,"sma_20":55400.0,"sma_60":54240.83,"sma_120":56835.42},{"date":"2026-08-11","open":56200,"high":56800,"low":54600,"close":56100,"volume":2587,"rsi_14":47.22,"sma_20":55440.0,"sma_60":54177.5,"sma_120":56821.25},{"date":"2026-08-12","open":55500,"high":56700,"low":55100,"close":55200,"volume":1977,"rsi_14":41.98,"sma_20":55415.0,"sma_60":54105.83,"sma_120":56797.92},{"date":"2026-08-13","open":56200,"high":57000,"low":55400,"close":56400,"volume":5659,"rsi_14":50.55,"sma_20":55455.0,"sma_60":54075.83,"sma_120":56773.75},{"date":"2026-08-14","open":56900,"high":56900,"low":56100,"close":56800,"volume":422,"rsi_14":63.29,"sma_20":55495.0,"sma_60":54080.83,"sma_120":56726.25},{"date":"2026-08-18","open":56800,"high":56800,"low":55700,"close":56500,"volume":606,"rsi_14":61.73,"sma_20":55515.0,"sma_60":54102.5,"sma_120":56687.92},{"date":"2026-08-19","open":55900,"high":56500,"low":55700,"close":56500,"volume":6389,"rsi_14":59.74,"sma_20":55535.0,"sma_60":54112.5,"sma_120":56651.25},{"date":"2026-08-20","open":56300,"high":56600,"low":55300,"close":56500,"volume":7670,"rsi_14":58.67,"sma_20":55535.0,"sma_60":54114.17,"sma_120":56617.92},{"date":"2026-08-21","open":56100,"high":56900,"low":55800,"close":56900,"volume":800,"rsi_14":59.21,"sma_20":55555.0,"sma_60":54144.17,"sma_120":56579.58},{"date":"2026-08-24","open":56400,"high":57000,"low":56000,"close":56100,"volume":428,"rsi_14":64.29,"sma_20":55545.0,"sma_60":54162.5,"sma_120":56549.58},{"date":"2026-08-25","open":55500,"high":56100,"low":55500,"close":56100,"volume":234,"rsi_14":63.77,"sma_20":55615.0,"sma_60":54214.17,"sma_120":56511.25},{"date":"2026-08-26","open":55700,"high":57500,"low":55600,"close":56700,"volume":3961,"rsi_14":62.69,"sma_20":55720.0,"sma_60":54265.83,"sma_120":56487.08},{"date":"2026-08-27","open":56300,"high":57500,"low":55700,"close":56600,"volume":8233,"rsi_14":59.38,"sma_20":55800.0,"sma_60":54349.17,"sma_120":56494.58},{"date":"2026-08-28","open":56500,"high":57700,"low":56400,"close":56700,"volume":7968,"rsi_14":65.0,"sma_20":55875.0,"sma_60":54454.17,"sma_120":56483.75},{"date":"2026-08-31","open":56700,"high":57800,"low":56200,"close":57700,"volume":7088,"rsi_14":68.18,"sma_20":55985.0,"sma_60":54555.83,"sma_120":56481.25},{"date":"2026-09-01","open":57400,"high":58100,"low":55500,"close":57900,"volume":9939,"rsi_14":65.0,"sma_20":56175.0,"sma_60":54664.17,"sma_120":56494.58},{"date":"2026-09-02","open":57500,"high":57500,"low":55000,"close":55000,"volume":6469,"rsi_14":48.75,"sma_20":56215.0,"sma_60":54756.67,"sma_120":56481.25},{"date":"2026-09-03","open":55000,"high":56100,"low":54500,"close":55000,"volume":2283,"rsi_14":39.71,"sma_20":56215.0,"sma_60":54845.83,"sma_120":56461.25},{"date":"2026-09-04","open":55000,"high":55100,"low":54100,"close":54300,"volume":943,"rsi_14":32.39,"sma_20":56160.0,"sma_60":54925.0,"sma_120":56433.75},{"date":"2026-09-07","open":54300,"high":54900,"low":53100,"close":53300,"volume":631,"rsi_14":29.49,"sma_20":56080.0,"sma_60":54988.33,"sma_120":56394.58},{"date":"2026-09-08","open":53300,"high":53700,"low":52900,"close":52900,"volume":706,"rsi_14":28.05,"sma_20":55960.0,"sma_60":55028.33,"sma_120":56346.25},{"date":"2026-09-09","open":53000,"high":53200,"low":52700,"close":53000,"volume":920,"rsi_14":28.92,"sma_20":55805.0,"sma_60":55003.33,"sma_120":56297.08},{"date":"2026-09-10","open":53800,"high":54200,"low":53000,"close":53400,"volume":968,"rsi_14":28.92,"sma_20":55715.0,"sma_60":54973.33,"sma_120":56250.42},{"date":"2026-09-11","open":54200,"high":54200,"low":53000,"close":53500,"volume":1152,"rsi_14":32.89,"sma_20":55570.0,"sma_60":54965.0,"sma_120":56197.08},{"date":"2026-09-14","open":53500,"high":54900,"low":53300,"close":53700,"volume":208,"rsi_14":34.62,"sma_20":55415.0,"sma_60":54955.0,"sma_120":56157.92},{"date":"2026-09-15","open":53000,"high":53800,"low":52400,"close":53200,"volume":986,"rsi_14":27.27,"sma_20":55250.0,"sma_60":54943.33,"sma_120":56122.08},{"date":"2026-09-16","open":53700,"high":54400,"low":52500,"close":54000,"volume":1395,"rsi_14":34.52,"sma_20":55125.0,"sma_60":54931.67,"sma_120":56092.08},{"date":"2026-09-17","open":54900,"high":59000,"low":53500,"close":59000,"volume":602,"rsi_14":58.65,"sma_20":55250.0,"sma_60":55060.0,"sma_120":56093.75},{"date":"2026-09-18","open":53500,"high":54700,"low":53100,"close":53500,"volume":594,"rsi_14":38.2,"sma_20":55080.0,"sma_60":55090.0,"sma_120":56042.08},{"date":"2026-09-21","open":53600,"high":58500,"low":53200,"close":54300,"volume":1191,"rsi_14":40.22,"sma_20":54990.0,"sma_60":55133.33,"sma_120":55995.42},{"date":"2026-09-22","open":54500,"high":54500,"low":53100,"close":53400,"volume":773,"rsi_14":45.12,"sma_20":54855.0,"sma_60":55141.67,"sma_120":55940.42},{"date":"2026-09-23","open":53500,"high":53900,"low":53000,"close":53900,"volume":68,"rsi_14":46.75,"sma_20":54715.0,"sma_60":55146.67,"sma_120":55887.08},{"date":"2026-09-28","open":53000,"high":54300,"low":52700,"close":53100,"volume":303,"rsi_14":46.47,"sma_20":54540.0,"sma_60":55155.0,"sma_120":55832.08},{"date":"2026-09-29","open":53500,"high":53500,"low":52100,"close":52500,"volume":2960,"rsi_14":47.59,"sma_20":54330.0,"sma_60":55151.67,"sma_120":55773.75},{"date":"2026-09-30","open":53100,"high":53100,"low":51600,"close":51600,"volume":1039,"rsi_14":46.2,"sma_20":54025.0,"sma_60":55118.33,"sma_120":55699.58},{"date":"2026-10-01","open":52100,"high":53300,"low":51500,"close":52500,"volume":411,"rsi_14":48.6,"sma_20":53755.0,"sma_60":55095.0,"sma_120":55632.08},{"date":"2026-10-02","open":52600,"high":52800,"low":51400,"close":51800,"volume":838,"rsi_14":45.6,"sma_20":53595.0,"sma_60":55050.0,"sma_120":55567.08},{"date":"2026-10-06","open":52400,"high":52400,"low":51600,"close":51800,"volume":93,"rsi_14":45.3,"sma_20":53435.0,"sma_60":54983.33,"sma_120":55497.92},{"date":"2026-10-07","open":52300,"high":52500,"low":51600,"close":52000,"volume":3414,"rsi_14":45.3,"sma_20":53320.0,"sma_60":54933.33,"sma_120":55432.92},{"date":"2026-10-08","open":53100,"high":53100,"low":51700,"close":51900,"volume":1532,"rsi_14":46.33,"sma_20":53250.0,"sma_60":54900.0,"sma_120":55373.75},{"date":"2026-10-12","open":52100,"high":53300,"low":51700,"close":52100,"volume":490,"rsi_14":44.44,"sma_20":53210.0,"sma_60":54856.67,"sma_120":55322.08},{"date":"2026-10-13","open":53200,"high":53200,"low":51400,"close":52000,"volume":673,"rsi_14":21.31,"sma_20":53160.0,"sma_60":54801.67,"sma_120":55260.42},{"date":"2026-10-14","open":51900,"high":52600,"low":51700,"close":52100,"volume":776,"rsi_14":39.71,"sma_20":53095.0,"sma_60":54741.67,"sma_120":55193.75},{"date":"2026-10-15","open":52600,"high":56000,"low":51600,"close":52200,"volume":328,"rsi_14":32.79,"sma_20":53030.0,"sma_60":54685.0,"sma_120":55127.08},{"date":"2026-10-16","open":51600,"high":53300,"low":51000,"close":51600,"volume":2183,"rsi_14":34.48,"sma_20":52925.0,"sma_60":54611.67,"sma_120":55049.58},{"date":"2026-10-19","open":53300,"high":53300,"low":51000,"close":51700,"volume":403,"rsi_14":29.63,"sma_20":52850.0,"sma_60":54538.33,"sma_120":54975.42},{"date":"2026-10-20","open":52900,"high":52900,"low":51300,"close":51900,"volume":402,"rsi_14":37.5,"sma_20":52745.0,"sma_60":54468.33,"sma_120":54907.08},{"date":"2026-10-21","open":52400,"high":53100,"low":51400,"close":51900,"volume":1943,"rsi_14":42.86,"sma_20":52390.0,"sma_60":54391.67,"sma_120":54835.42},{"date":"2026-10-22","open":51900,"high":53200,"low":51600,"close":51900,"volume":140,"rsi_14":54.55,"sma_20":52310.0,"sma_60":54315.0,"sma_120":54764.58},{"date":"2026-10-23","open":52296,"high":52296,"low":50802,"close":51000,"volume":572}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8699.190509840175,"pbr":0.33,"per":5.86,"roa":1.34,"roe":1.41,"grade":"C","comment":"PER 5.92배, ROE 1.41%","revenue":156973116362.0,"analysis":"PER 5.9배입니다. ROE 1.4%입니다. 시가총액 1545.00억. 매출 1569.73억, 영업이익 122.76억.","eps_basis":"TTM","debt_ratio":0.05800699617296865,"market_cap":153000000000,"net_income":25148429326.0,"total_debt":26608583939.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.66,"total_assets":485321940853.0,"total_equity":458713356914.0,"profit_margin":16.02,"revenue_basis":"TTM","dividend_yield":3.83,"net_income_basis":"TTM","operating_income":12275826643.0,"operating_margin":7.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":51000.0,"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":52000.0},{"date":"2017-01-11","close":51700.0},{"date":"2017-01-12","close":51300.0},{"date":"2017-01-13","close":52900.0},{"date":"2017-01-16","close":52500.0},{"date":"2017-01-17","close":51600.0},{"date":"2017-01-18","close":51500.0},{"date":"2017-01-19","close":51800.0},{"date":"2017-01-20","close":51600.0},{"date":"2017-01-23","close":51700.0},{"date":"2017-01-24","close":51600.0},{"date":"2017-01-25","close":50200.0},{"date":"2017-01-26","close":51000.0},{"date":"2017-01-31","close":50800.0},{"date":"2017-02-01","close":50800.0},{"date":"2017-02-02","close":51500.0},{"date":"2017-02-03","close":51800.0},{"date":"2017-02-06","close":51500.0},{"date":"2017-02-07","close":51000.0},{"date":"2017-02-08","close":51400.0},{"date":"2017-02-09","close":50700.0},{"date":"2017-02-10","close":50900.0},{"date":"2017-02-13","close":51400.0},{"date":"2017-02-14","close":50800.0},{"date":"2017-02-15","close":51400.0},{"date":"2017-02-16","close":51400.0},{"date":"2017-02-17","close":51100.0},{"date":"2017-02-20","close":51000.0},{"date":"2017-02-21","close":50800.0},{"date":"2017-02-22","close":51500.0},{"date":"2017-02-23","close":51400.0},{"date":"2017-02-24","close":51100.0},{"date":"2017-02-27","close":51200.0},{"date":"2017-02-28","close":50800.0},{"date":"2017-03-02","close":50600.0},{"date":"2017-03-03","close":50300.0},{"date":"2017-03-06","close":49950.0},{"date":"2017-03-07","close":50100.0},{"date":"2017-03-08","close":49600.0},{"date":"2017-03-09","close":49400.0},{"date":"2017-03-10","close":49350.0},{"date":"2017-03-13","close":49900.0},{"date":"2017-03-14","close":49950.0},{"date":"2017-03-15","close":50200.0},{"date":"2017-03-16","close":50600.0},{"date":"2017-03-17","close":51100.0},{"date":"2017-03-20","close":50900.0},{"date":"2017-03-21","close":50500.0},{"date":"2017-03-22","close":50900.0},{"date":"2017-03-23","close":50800.0},{"date":"2017-03-24","close":50700.0},{"date":"2017-03-27","close":50600.0},{"date":"2017-03-28","close":51800.0},{"date":"2017-03-29","close":52000.0},{"date":"2017-03-30","close":51700.0},{"date":"2017-03-31","close":52500.0},{"date":"2017-04-03","close":52900.0},{"date":"2017-04-04","close":53100.0},{"date":"2017-04-05","close":53300.0},{"date":"2017-04-06","close":53200.0},{"date":"2017-04-07","close":53000.0},{"date":"2017-04-10","close":51800.0},{"date":"2017-04-11","close":52000.0},{"date":"2017-04-12","close":51800.0},{"date":"2017-04-13","close":53000.0},{"date":"2017-04-14","close":52800.0},{"date":"2017-04-17","close":53100.0},{"date":"2017-04-18","close":53400.0},{"date":"2017-04-19","close":53700.0},{"date":"2017-04-20","close":54300.0},{"date":"2017-04-21","close":54500.0},{"date":"2017-04-24","close":54400.0},{"date":"2017-04-25","close":54700.0},{"date":"2017-04-26","close":54300.0},{"date":"2017-04-27","close":54100.0},{"date":"2017-04-28","close":54900.0},{"date":"2017-05-02","close":55000.0},{"date":"2017-05-04","close":55400.0},{"date":"2017-05-08","close":55400.0},{"date":"2017-05-10","close":55100.0},{"date":"2017-05-11","close":54300.0},{"date":"2017-05-12","close":54300.0},{"date":"2017-05-15","close":54300.0},{"date":"2017-05-16","close":55500.0},{"date":"2017-05-17","close":55500.0},{"date":"2017-05-18","close":55000.0},{"date":"2017-05-19","close":54800.0},{"date":"2017-05-22","close":55000.0},{"date":"2017-05-23","close":54400.0},{"date":"2017-05-24","close":54300.0},{"date":"2017-05-25","close":53400.0},{"date":"2017-05-26","close":54200.0},{"date":"2017-05-29","close":53600.0},{"date":"2017-05-30","close":54200.0},{"date":"2017-05-31","close":54200.0},{"date":"2017-06-01","close":54200.0},{"date":"2017-06-02","close":54100.0},{"date":"2017-06-05","close":54200.0},{"date":"2017-06-07","close":53200.0},{"date":"2017-06-08","close":53300.0},{"date":"2017-06-09","close":53600.0},{"date":"2017-06-12","close":53700.0},{"date":"2017-06-13","close":53400.0},{"date":"2017-06-14","close":53000.0},{"date":"2017-06-15","close":52500.0},{"date":"2017-06-16","close":51900.0},{"date":"2017-06-19","close":52900.0},{"date":"2017-06-20","close":52200.0},{"date":"2017-06-21","close":51800.0},{"date":"2017-06-22","close":51700.0},{"date":"2017-06-23","close":51700.0},{"date":"2017-06-26","close":51600.0},{"date":"2017-06-27","close":51800.0},{"date":"2017-06-28","close":51800.0},{"date":"2017-06-29","close":52000.0},{"date":"2017-06-30","close":52100.0},{"date":"2017-07-03","close":51900.0},{"date":"2017-07-04","close":51200.0},{"date":"2017-07-05","close":50800.0},{"date":"2017-07-06","close":51000.0},{"date":"2017-07-07","close":50900.0},{"date":"2017-07-10","close":50000.0},{"date":"2017-07-11","close":50200.0},{"date":"2017-07-12","close":50400.0},{"date":"2017-07-13","close":49900.0},{"date":"2017-07-14","close":49800.0},{"date":"2017-07-17","close":49800.0},{"date":"2017-07-18","close":49500.0},{"date":"2017-07-19","close":50400.0},{"date":"2017-07-20","close":50500.0},{"date":"2017-07-21","close":50300.0},{"date":"2017-07-24","close":49800.0},{"date":"2017-07-25","close":49800.0},{"date":"2017-07-26","close":49900.0},{"date":"2017-07-27","close":49800.0},{"date":"2017-07-28","close":49900.0},{"date":"2017-07-31","close":49600.0},{"date":"2017-08-01","close":49500.0},{"date":"2017-08-02","close":49650.0},{"date":"2017-08-03","close":48700.0},{"date":"2017-08-04","close":49100.0},{"date":"2017-08-07","close":48650.0},{"date":"2017-08-08","close":49200.0},{"date":"2017-08-09","close":48650.0},{"date":"2017-08-10","close":47850.0},{"date":"2017-08-11","close":46450.0},{"date":"2017-08-14","close":46800.0},{"date":"2017-08-16","close":48700.0},{"date":"2017-08-17","close":48450.0},{"date":"2017-08-18","close":48050.0},{"date":"2017-08-21","close":48350.0},{"date":"2017-08-22","close":48550.0},{"date":"2017-08-23","close":48550.0},{"date":"2017-08-24","close":48150.0},{"date":"2017-08-25","close":47250.0},{"date":"2017-08-28","close":47300.0},{"date":"2017-08-29","close":47000.0},{"date":"2017-08-30","close":46800.0},{"date":"2017-08-31","close":48750.0},{"date":"2017-09-01","close":47900.0},{"date":"2017-09-04","close":46800.0},{"date":"2017-09-05","close":46700.0},{"date":"2017-09-06","close":46650.0},{"date":"2017-09-07","close":47200.0},{"date":"2017-09-08","close":46250.0},{"date":"2017-09-11","close":46250.0},{"date":"2017-09-12","close":45950.0},{"date":"2017-09-13","close":45600.0},{"date":"2017-09-14","close":44800.0},{"date":"2017-09-15","close":44900.0},{"date":"2017-09-18","close":44850.0},{"date":"2017-09-19","close":44400.0},{"date":"2017-09-20","close":43550.0},{"date":"2017-09-21","close":42550.0},{"date":"2017-09-22","close":42000.0},{"date":"2017-09-25","close":41500.0},{"date":"2017-09-26","close":41850.0},{"date":"2017-09-27","close":43100.0},{"date":"2017-09-28","close":43400.0},{"date":"2017-09-29","close":43650.0},{"date":"2017-10-10","close":43600.0},{"date":"2017-10-11","close":44000.0},{"date":"2017-10-12","close":44000.0},{"date":"2017-10-13","close":43050.0},{"date":"2017-10-16","close":43000.0},{"date":"2017-10-17","close":42900.0},{"date":"2017-10-18","close":42200.0},{"date":"2017-10-19","close":42000.0},{"date":"2017-10-20","close":42050.0},{"date":"2017-10-23","close":42250.0},{"date":"2017-10-24","close":42850.0},{"date":"2017-10-25","close":42900.0},{"date":"2017-10-26","close":43500.0},{"date":"2017-10-27","close":43500.0},{"date":"2017-10-30","close":43500.0},{"date":"2017-10-31","close":43850.0},{"date":"2017-11-01","close":43900.0},{"date":"2017-11-02","close":43500.0},{"date":"2017-11-03","close":43500.0},{"date":"2017-11-06","close":43500.0},{"date":"2017-11-07","close":44500.0},{"date":"2017-11-08","close":45700.0},{"date":"2017-11-09","close":46000.0},{"date":"2017-11-10","close":46000.0},{"date":"2017-11-13","close":45000.0},{"date":"2017-11-14","close":44600.0},{"date":"2017-11-15","close":43600.0},{"date":"2017-11-16","close":43650.0},{"date":"2017-11-17","close":43200.0},{"date":"2017-11-20","close":44300.0},{"date":"2017-11-21","close":43900.0},{"date":"2017-11-22","close":43250.0},{"date":"2017-11-23","close":42900.0},{"date":"2017-11-24","close":42750.0},{"date":"2017-11-27","close":42400.0},{"date":"2017-11-28","close":43150.0},{"date":"2017-11-29","close":43000.0},{"date":"2017-11-30","close":42700.0},{"date":"2017-12-01","close":42650.0},{"date":"2017-12-04","close":42550.0},{"date":"2017-12-05","close":42500.0},{"date":"2017-12-06","close":42350.0},{"date":"2017-12-07","close":42400.0},{"date":"2017-12-08","close":42200.0},{"date":"2017-12-11","close":42350.0},{"date":"2017-12-12","close":42150.0},{"date":"2017-12-13","close":42300.0},{"date":"2017-12-14","close":42150.0},{"date":"2017-12-15","close":42500.0},{"date":"2017-12-18","close":42350.0},{"date":"2017-12-19","close":42200.0},{"date":"2017-12-20","close":42150.0},{"date":"2017-12-21","close":42150.0},{"date":"2017-12-22","close":42150.0},{"date":"2017-12-26","close":42150.0},{"date":"2017-12-27","close":41600.0},{"date":"2017-12-28","close":41150.0},{"date":"2018-01-02","close":33334.4688},{"date":"2018-01-03","close":33293.7656},{"date":"2018-01-04","close":33049.5625},{"date":"2018-01-05","close":32805.3555},{"date":"2018-01-08","close":33578.6758},{"date":"2018-01-09","close":33130.9648},{"date":"2018-01-10","close":33456.5742},{"date":"2018-01-11","close":33456.5742},{"date":"2018-01-12","close":33497.2695},{"date":"2018-01-15","close":33375.1719},{"date":"2018-01-16","close":33415.8711},{"date":"2018-01-17","close":33456.5742},{"date":"2018-01-18","close":34067.0977},{"date":"2018-01-19","close":34555.5195},{"date":"2018-01-22","close":34596.2148},{"date":"2018-01-23","close":34677.6172},{"date":"2018-01-24","close":34881.1172},{"date":"2018-01-25","close":35695.1484},{"date":"2018-01-26","close":36387.0781},{"date":"2018-01-29","close":37038.2969},{"date":"2018-01-30","close":36753.3906},{"date":"2018-01-31","close":36183.5703},{"date":"2018-02-01","close":36631.2852},{"date":"2018-02-02","close":35980.0664},{"date":"2018-02-05","close":35939.3594},{"date":"2018-02-06","close":35328.8398},{"date":"2018-02-07","close":36102.168},{"date":"2018-02-08","close":36509.1797},{"date":"2018-02-09","close":35776.5586},{"date":"2018-02-12","close":36061.4688},{"date":"2018-02-13","close":35817.2617},{"date":"2018-02-14","close":35410.2461},{"date":"2018-02-19","close":35654.4492},{"date":"2018-02-20","close":35084.625},{"date":"2018-02-21","close":35369.543},{"date":"2018-02-22","close":35288.1367},{"date":"2018-02-23","close":35410.2461},{"date":"2018-02-26","close":35532.3438},{"date":"2018-02-27","close":35532.3438},{"date":"2018-02-28","close":34962.5234},{"date":"2018-03-02","close":34759.0195},{"date":"2018-03-05","close":34596.2148},{"date":"2018-03-06","close":35166.0312},{"date":"2018-03-07","close":35328.8398},{"date":"2018-03-08","close":35817.2617},{"date":"2018-03-09","close":35857.957},{"date":"2018-03-12","close":36020.7656},{"date":"2018-03-13","close":36142.8672},{"date":"2018-03-14","close":36102.168},{"date":"2018-03-15","close":36387.0781},{"date":"2018-03-16","close":36549.8828},{"date":"2018-03-19","close":36427.7773},{"date":"2018-03-20","close":36224.2695},{"date":"2018-03-21","close":36549.8828},{"date":"2018-03-22","close":36509.1797},{"date":"2018-03-23","close":35776.5586},{"date":"2018-03-26","close":35776.5586},{"date":"2018-03-27","close":36305.668},{"date":"2018-03-28","close":36346.375},{"date":"2018-03-29","close":37974.4336},{"date":"2018-03-30","close":37730.2266},{"date":"2018-04-02","close":36997.5977},{"date":"2018-04-03","close":36631.2852},{"date":"2018-04-04","close":36305.668},{"date":"2018-04-05","close":36346.375},{"date":"2018-04-06","close":36183.5703},{"date":"2018-04-09","close":35613.7461},{"date":"2018-04-10","close":35817.2617},{"date":"2018-04-11","close":35695.1484},{"date":"2018-04-12","close":35491.6406},{"date":"2018-04-13","close":35450.9414},{"date":"2018-04-16","close":35084.625},{"date":"2018-04-17","close":35206.7383},{"date":"2018-04-18","close":35573.0469},{"date":"2018-04-19","close":35735.8516},{"date":"2018-04-20","close":36142.8672},{"date":"2018-04-23","close":36834.7852},{"date":"2018-04-24","close":35980.0664},{"date":"2018-04-25","close":36102.168},{"date":"2018-04-26","close":36183.5703},{"date":"2018-04-27","close":36590.582},{"date":"2018-04-30","close":35857.957},{"date":"2018-05-02","close":35695.1484},{"date":"2018-05-03","close":35776.5586},{"date":"2018-05-04","close":35735.8516},{"date":"2018-05-08","close":36387.0781},{"date":"2018-05-09","close":36427.7773},{"date":"2018-05-10","close":36509.1797},{"date":"2018-05-11","close":37363.9141},{"date":"2018-05-14","close":37852.3281},{"date":"2018-05-15","close":37689.5234},{"date":"2018-05-16","close":36102.168},{"date":"2018-05-17","close":35695.1484},{"date":"2018-05-18","close":35980.0664},{"date":"2018-05-21","close":36468.4805},{"date":"2018-05-23","close":36061.4688},{"date":"2018-05-24","close":35735.8516},{"date":"2018-05-25","close":35735.8516},{"date":"2018-05-28","close":36142.8672},{"date":"2018-05-29","close":36427.7773},{"date":"2018-05-30","close":36183.5703},{"date":"2018-05-31","close":35817.2617},{"date":"2018-06-01","close":35735.8516},{"date":"2018-06-04","close":36020.7656},{"date":"2018-06-05","close":36061.4688},{"date":"2018-06-07","close":36020.7656},{"date":"2018-06-08","close":35735.8516},{"date":"2018-06-11","close":35735.8516},{"date":"2018-06-12","close":35695.1484},{"date":"2018-06-14","close":35003.2227},{"date":"2018-06-15","close":35003.2227},{"date":"2018-06-18","close":33619.3789},{"date":"2018-06-19","close":33619.3789},{"date":"2018-06-20","close":33782.1797},{"date":"2018-06-21","close":33090.2578},{"date":"2018-06-22","close":33049.5625},{"date":"2018-06-25","close":33212.3672},{"date":"2018-06-26","close":33863.5898},{"date":"2018-06-27","close":33171.6641},{"date":"2018-06-28","close":32968.1562},{"date":"2018-06-29","close":33049.5625},{"date":"2018-07-02","close":31787.8164},{"date":"2018-07-03","close":32479.7344},{"date":"2018-07-04","close":32113.4297},{"date":"2018-07-05","close":32032.0234},{"date":"2018-07-06","close":32723.9492},{"date":"2018-07-09","close":31787.8164},{"date":"2018-07-10","close":32520.4414},{"date":"2018-07-11","close":32520.4414},{"date":"2018-07-12","close":32561.1445},{"date":"2018-07-13","close":32764.6543},{"date":"2018-07-16","close":32642.5469},{"date":"2018-07-17","close":32642.5469},{"date":"2018-07-18","close":32561.1445},{"date":"2018-07-19","close":32561.1445},{"date":"2018-07-20","close":32968.1562},{"date":"2018-07-23","close":33049.5625},{"date":"2018-07-24","close":33578.6758},{"date":"2018-07-25","close":33497.2695},{"date":"2018-07-26","close":33253.0625},{"date":"2018-07-27","close":33537.9727},{"date":"2018-07-30","close":33700.7773},{"date":"2018-07-31","close":34026.3984},{"date":"2018-08-01","close":34026.3984},{"date":"2018-08-02","close":34107.7969},{"date":"2018-08-03","close":34311.3047},{"date":"2018-08-06","close":33782.1797},{"date":"2018-08-07","close":33660.0742},{"date":"2018-08-08","close":34067.0977},{"date":"2018-08-09","close":34026.3984},{"date":"2018-08-10","close":33985.6953},{"date":"2018-08-13","close":33375.1719},{"date":"2018-08-14","close":33375.1719},{"date":"2018-08-16","close":33537.9727},{"date":"2018-08-17","close":34148.4961},{"date":"2018-08-20","close":33578.6758},{"date":"2018-08-21","close":33537.9727},{"date":"2018-08-22","close":33537.9727},{"date":"2018-08-23","close":33456.5742},{"date":"2018-08-24","close":33375.1719},{"date":"2018-08-27","close":33334.4688},{"date":"2018-08-28","close":33375.1719},{"date":"2018-08-29","close":33130.9648},{"date":"2018-08-30","close":33130.9648},{"date":"2018-08-31","close":32805.3555},{"date":"2018-09-03","close":32561.1445},{"date":"2018-09-04","close":33049.5625},{"date":"2018-09-05","close":32886.75},{"date":"2018-09-06","close":32764.6543},{"date":"2018-09-07","close":32723.9492},{"date":"2018-09-10","close":32683.25},{"date":"2018-09-11","close":33049.5625},{"date":"2018-09-12","close":32642.5469},{"date":"2018-09-13","close":32805.3555},{"date":"2018-09-14","close":32927.4531},{"date":"2018-09-17","close":32927.4531},{"date":"2018-09-18","close":32927.4531},{"date":"2018-09-19","close":32968.1562},{"date":"2018-09-20","close":32764.6543},{"date":"2018-09-21","close":32927.4531},{"date":"2018-09-27","close":32846.0508},{"date":"2018-09-28","close":32846.0508},{"date":"2018-10-01","close":33212.3672},{"date":"2018-10-02","close":33253.0625},{"date":"2018-10-04","close":33863.5898},{"date":"2018-10-05","close":35043.9219},{"date":"2018-10-08","close":35735.8516},{"date":"2018-10-10","close":35043.9219},{"date":"2018-10-11","close":33456.5742},{"date":"2018-10-12","close":34189.1992},{"date":"2018-10-15","close":33497.2695},{"date":"2018-10-16","close":33660.0742},{"date":"2018-10-17","close":33537.9727},{"date":"2018-10-18","close":33049.5625},{"date":"2018-10-19","close":33334.4688},{"date":"2018-10-22","close":32927.4531},{"date":"2018-10-23","close":32113.4297},{"date":"2018-10-24","close":31991.3203},{"date":"2018-10-25","close":32723.9492},{"date":"2018-10-26","close":32642.5469},{"date":"2018-10-29","close":31177.291},{"date":"2018-10-30","close":32113.4297},{"date":"2018-10-31","close":32154.1289},{"date":"2018-11-01","close":32439.0312},{"date":"2018-11-02","close":32805.3555},{"date":"2018-11-05","close":33293.7656},{"date":"2018-11-06","close":33944.9922},{"date":"2018-11-07","close":33537.9727},{"date":"2018-11-08","close":33537.9727},{"date":"2018-11-09","close":33415.8711},{"date":"2018-11-12","close":33497.2695},{"date":"2018-11-13","close":33171.6641},{"date":"2018-11-14","close":33700.7773},{"date":"2018-11-15","close":33619.3789},{"date":"2018-11-16","close":33782.1797},{"date":"2018-11-19","close":34352.0039},{"date":"2018-11-20","close":33944.9922},{"date":"2018-11-21","close":34148.4961},{"date":"2018-11-22","close":34433.4023},{"date":"2018-11-23","close":34189.1992},{"date":"2018-11-26","close":34107.7969},{"date":"2018-11-27","close":34270.6016},{"date":"2018-11-28","close":34148.4961},{"date":"2018-11-29","close":34718.3203},{"date":"2018-11-30","close":34962.5234},{"date":"2018-12-03","close":34962.5234},{"date":"2018-12-04","close":35166.0312},{"date":"2018-12-05","close":34962.5234},{"date":"2018-12-06","close":34962.5234},{"date":"2018-12-07","close":34962.5234},{"date":"2018-12-10","close":34433.4023},{"date":"2018-12-11","close":34392.707},{"date":"2018-12-12","close":34921.8203},{"date":"2018-12-13","close":35043.9219},{"date":"2018-12-14","close":34799.7188},{"date":"2018-12-17","close":34636.918},{"date":"2018-12-18","close":34636.918},{"date":"2018-12-19","close":34962.5234},{"date":"2018-12-20","close":34962.5234},{"date":"2018-12-21","close":34840.418},{"date":"2018-12-24","close":34759.0195},{"date":"2018-12-26","close":34514.8086},{"date":"2018-12-27","close":35136.3242},{"date":"2018-12-28","close":35384.9336},{"date":"2019-01-02","close":34887.7227},{"date":"2019-01-03","close":34804.8516},{"date":"2019-01-04","close":34804.8516},{"date":"2019-01-07","close":34804.8516},{"date":"2019-01-08","close":35177.7617},{"date":"2019-01-09","close":34804.8516},{"date":"2019-01-10","close":35260.6289},{"date":"2019-01-11","close":35467.8008},{"date":"2019-01-14","close":35674.9688},{"date":"2019-01-15","close":35674.9688},{"date":"2019-01-16","close":35757.8398},{"date":"2019-01-17","close":35633.5352},{"date":"2019-01-18","close":35633.5352},{"date":"2019-01-21","close":35384.9336},{"date":"2019-01-22","close":35633.5352},{"date":"2019-01-23","close":35923.582},{"date":"2019-01-24","close":36089.3125},{"date":"2019-01-25","close":35965.0117},{"date":"2019-01-28","close":36172.1836},{"date":"2019-01-29","close":36213.6211},{"date":"2019-01-30","close":36379.3594},{"date":"2019-01-31","close":36876.5703},{"date":"2019-02-01","close":36876.5703},{"date":"2019-02-07","close":36876.5703},{"date":"2019-02-08","close":36876.5703},{"date":"2019-02-11","close":37042.3047},{"date":"2019-02-12","close":36337.9219},{"date":"2019-02-13","close":36503.6562},{"date":"2019-02-14","close":36462.2266},{"date":"2019-02-15","close":36627.9609},{"date":"2019-02-18","close":36627.9609},{"date":"2019-02-19","close":36752.2656},{"date":"2019-02-20","close":36669.3945},{"date":"2019-02-21","close":36213.6211},{"date":"2019-02-22","close":36089.3125},{"date":"2019-02-25","close":36462.2266},{"date":"2019-02-26","close":36130.75},{"date":"2019-02-27","close":36047.8828},{"date":"2019-02-28","close":35882.1406},{"date":"2019-03-04","close":36172.1836},{"date":"2019-03-05","close":36296.4922},{"date":"2019-03-06","close":35923.582},{"date":"2019-03-07","close":35965.0117},{"date":"2019-03-08","close":36627.9609},{"date":"2019-03-11","close":37125.1719},{"date":"2019-03-12","close":37166.6094},{"date":"2019-03-13","close":37208.0469},{"date":"2019-03-14","close":37415.2148},{"date":"2019-03-15","close":37083.7383},{"date":"2019-03-18","close":37580.9531},{"date":"2019-03-19","close":39114.0234},{"date":"2019-03-20","close":39942.7109},{"date":"2019-03-21","close":39694.1016},{"date":"2019-03-22","close":42097.293},{"date":"2019-03-25","close":41931.5586},{"date":"2019-03-26","close":42594.5117},{"date":"2019-03-27","close":42263.0312},{"date":"2019-03-28","close":42263.0312},{"date":"2019-03-29","close":42428.7734},{"date":"2019-04-01","close":44334.7539},{"date":"2019-04-02","close":44169.0156},{"date":"2019-04-03","close":44003.2734},{"date":"2019-04-04","close":44997.6992},{"date":"2019-04-05","close":47898.1055},{"date":"2019-04-08","close":47980.9766},{"date":"2019-04-09","close":48892.5273},{"date":"2019-04-10","close":49638.3477},{"date":"2019-04-11","close":52041.5391},{"date":"2019-04-12","close":55936.3672},{"date":"2019-04-15","close":50798.5078},{"date":"2019-04-16","close":50632.7734},{"date":"2019-04-17","close":51958.6719},{"date":"2019-04-18","close":53118.8281},{"date":"2019-04-19","close":52787.3516},{"date":"2019-04-22","close":51792.9297},{"date":"2019-04-23","close":50964.2461},{"date":"2019-04-24","close":50549.9062},{"date":"2019-04-25","close":53035.9648},{"date":"2019-04-26","close":51047.1094},{"date":"2019-04-29","close":50384.1719},{"date":"2019-04-30","close":49886.9492},{"date":"2019-05-02","close":48312.4453},{"date":"2019-05-03","close":48063.8438},{"date":"2019-05-07","close":48063.8438},{"date":"2019-05-08","close":48063.8438},{"date":"2019-05-09","close":47235.1523},{"date":"2019-05-10","close":46986.5469},{"date":"2019-05-13","close":48726.7891},{"date":"2019-05-14","close":49638.3477},{"date":"2019-05-15","close":49389.7422},{"date":"2019-05-16","close":51710.0625},{"date":"2019-05-17","close":52870.2266},{"date":"2019-05-20","close":52621.6211},{"date":"2019-05-21","close":52455.8867},{"date":"2019-05-22","close":52953.0938},{"date":"2019-05-23","close":52538.7461},{"date":"2019-05-24","close":52207.2734},{"date":"2019-05-27","close":53450.3086},{"date":"2019-05-28","close":52373.0117},{"date":"2019-05-29","close":52787.3516},{"date":"2019-05-30","close":53284.5703},{"date":"2019-05-31","close":53367.4414},{"date":"2019-06-03","close":52953.0938},{"date":"2019-06-04","close":53367.4414},{"date":"2019-06-05","close":52455.8867},{"date":"2019-06-07","close":53864.6523},{"date":"2019-06-10","close":58173.8164},{"date":"2019-06-11","close":57925.2227},{"date":"2019-06-12","close":61654.3047},{"date":"2019-06-13","close":59914.0664},{"date":"2019-06-14","close":60659.8867},{"date":"2019-06-17","close":57759.4844},{"date":"2019-06-18","close":57676.6094},{"date":"2019-06-19","close":58422.4336},{"date":"2019-06-20","close":58671.0391},{"date":"2019-06-21","close":58588.1641},{"date":"2019-06-24","close":58422.4336},{"date":"2019-06-25","close":56847.9219},{"date":"2019-06-26","close":55853.4961},{"date":"2019-06-27","close":54113.2578},{"date":"2019-06-28","close":54693.332},{"date":"2019-07-01","close":55356.2891},{"date":"2019-07-02","close":55356.2891},{"date":"2019-07-03","close":55024.8125},{"date":"2019-07-04","close":53947.5156},{"date":"2019-07-05","close":53450.3086},{"date":"2019-07-08","close":51627.1953},{"date":"2019-07-09","close":51295.7227},{"date":"2019-07-10","close":51295.7227},{"date":"2019-07-11","close":51047.1094},{"date":"2019-07-12","close":50632.7734},{"date":"2019-07-15","close":49638.3477},{"date":"2019-07-16","close":47649.5},{"date":"2019-07-17","close":47815.2383},{"date":"2019-07-18","close":47483.7656},{"date":"2019-07-19","close":48892.5273},{"date":"2019-07-22","close":48892.5273},{"date":"2019-07-23","close":48975.4023},{"date":"2019-07-24","close":48726.7891},{"date":"2019-07-25","close":47400.8906},{"date":"2019-07-26","close":47815.2383},{"date":"2019-07-29","close":47235.1523},{"date":"2019-07-30","close":48561.0547},{"date":"2019-07-31","close":48809.6602},{"date":"2019-08-01","close":48478.1875},{"date":"2019-08-02","close":48229.582},{"date":"2019-08-05","close":45080.5703},{"date":"2019-08-06","close":44334.7539},{"date":"2019-08-07","close":45329.1797},{"date":"2019-08-08","close":47235.1523},{"date":"2019-08-09","close":47898.1055},{"date":"2019-08-12","close":48478.1875},{"date":"2019-08-13","close":50384.1719},{"date":"2019-08-14","close":48975.4023},{"date":"2019-08-16","close":48809.6602},{"date":"2019-08-19","close":50384.1719},{"date":"2019-08-20","close":51295.7227},{"date":"2019-08-21","close":51461.4609},{"date":"2019-08-22","close":51378.5898},{"date":"2019-08-23","close":51047.1094},{"date":"2019-08-26","close":50549.9062},{"date":"2019-08-27","close":51958.6719},{"date":"2019-08-28","close":51378.5898},{"date":"2019-08-29","close":50964.2461},{"date":"2019-08-30","close":50964.2461},{"date":"2019-09-02","close":50881.3789},{"date":"2019-09-03","close":51544.3281},{"date":"2019-09-04","close":52290.1484},{"date":"2019-09-05","close":51792.9297},{"date":"2019-09-06","close":51295.7227},{"date":"2019-09-09","close":50964.2461},{"date":"2019-09-10","close":50881.3789},{"date":"2019-09-11","close":51710.0625},{"date":"2019-09-16","close":51875.8008},{"date":"2019-09-17","close":52373.0117},{"date":"2019-09-18","close":52455.8867},{"date":"2019-09-19","close":51378.5898},{"date":"2019-09-20","close":51212.8516},{"date":"2019-09-23","close":49886.9492},{"date":"2019-09-24","close":50384.1719},{"date":"2019-09-25","close":49555.4766},{"date":"2019-09-26","close":49721.2148},{"date":"2019-09-27","close":50384.1719},{"date":"2019-09-30","close":50632.7734},{"date":"2019-10-01","close":49721.2148},{"date":"2019-10-02","close":49141.1367},{"date":"2019-10-04","close":48809.6602},{"date":"2019-10-07","close":49306.875},{"date":"2019-10-08","close":50964.2461},{"date":"2019-10-10","close":51710.0625},{"date":"2019-10-11","close":50301.2969},{"date":"2019-10-14","close":51129.9844},{"date":"2019-10-15","close":49804.082},{"date":"2019-10-16","close":50052.6836},{"date":"2019-10-17","close":49886.9492},{"date":"2019-10-18","close":49638.3477},{"date":"2019-10-21","close":49306.875},{"date":"2019-10-22","close":50632.7734},{"date":"2019-10-23","close":49555.4766},{"date":"2019-10-24","close":49058.2617},{"date":"2019-10-25","close":49638.3477},{"date":"2019-10-28","close":50384.1719},{"date":"2019-10-29","close":49638.3477},{"date":"2019-10-30","close":49389.7422},{"date":"2019-10-31","close":49389.7422},{"date":"2019-11-01","close":49638.3477},{"date":"2019-11-04","close":49969.8203},{"date":"2019-11-05","close":49555.4766},{"date":"2019-11-06","close":49721.2148},{"date":"2019-11-07","close":49638.3477},{"date":"2019-11-08","close":49472.6133},{"date":"2019-11-11","close":49389.7422},{"date":"2019-11-12","close":49555.4766},{"date":"2019-11-13","close":49721.2148},{"date":"2019-11-14","close":49886.9492},{"date":"2019-11-15","close":54113.2578},{"date":"2019-11-18","close":55356.2891},{"date":"2019-11-19","close":58422.4336},{"date":"2019-11-20","close":58753.8984},{"date":"2019-11-21","close":57925.2227},{"date":"2019-11-22","close":56267.8398},{"date":"2019-11-25","close":56350.7148},{"date":"2019-11-26","close":56682.1875},{"date":"2019-11-27","close":56765.0508},{"date":"2019-11-28","close":56516.4531},{"date":"2019-11-29","close":55604.8906},{"date":"2019-12-02","close":55604.8906},{"date":"2019-12-03","close":50052.6836},{"date":"2019-12-04","close":49886.9492},{"date":"2019-12-05","close":52373.0117},{"date":"2019-12-06","close":52207.2734},{"date":"2019-12-09","close":51047.1094},{"date":"2019-12-10","close":50384.1719},{"date":"2019-12-11","close":50798.5078},{"date":"2019-12-12","close":50964.2461},{"date":"2019-12-13","close":51295.7227},{"date":"2019-12-16","close":50881.3789},{"date":"2019-12-17","close":50798.5078},{"date":"2019-12-18","close":49804.082},{"date":"2019-12-19","close":48395.3203},{"date":"2019-12-20","close":48146.707},{"date":"2019-12-23","close":48229.582},{"date":"2019-12-24","close":48229.582},{"date":"2019-12-26","close":48229.582},{"date":"2019-12-27","close":49662.9766},{"date":"2019-12-30","close":50506.1484},{"date":"2020-01-02","close":51096.3711},{"date":"2020-01-03","close":50590.4688},{"date":"2020-01-06","close":49831.6094},{"date":"2020-01-07","close":50000.2461},{"date":"2020-01-08","close":49157.0664},{"date":"2020-01-09","close":49241.3906},{"date":"2020-01-10","close":49072.7539},{"date":"2020-01-13","close":50506.1484},{"date":"2020-01-14","close":50421.832},{"date":"2020-01-15","close":50337.5156},{"date":"2020-01-16","close":51433.6445},{"date":"2020-01-17","close":51433.6445},{"date":"2020-01-20","close":51349.3242},{"date":"2020-01-21","close":51265.0117},{"date":"2020-01-22","close":53963.1641},{"date":"2020-01-23","close":53625.8906},{"date":"2020-01-28","close":52192.5},{"date":"2020-01-29","close":53035.6719},{"date":"2020-01-30","close":52192.5},{"date":"2020-01-31","close":52023.8672},{"date":"2020-02-03","close":51517.9609},{"date":"2020-02-04","close":51433.6445},{"date":"2020-02-05","close":50590.4688},{"date":"2020-02-06","close":51349.3242},{"date":"2020-02-07","close":51012.0508},{"date":"2020-02-10","close":51265.0117},{"date":"2020-02-11","close":51433.6445},{"date":"2020-02-12","close":51265.0117},{"date":"2020-02-13","close":51180.6875},{"date":"2020-02-14","close":51265.0117},{"date":"2020-02-17","close":51265.0117},{"date":"2020-02-18","close":50337.5156},{"date":"2020-02-19","close":50084.5586},{"date":"2020-02-20","close":49494.3398},{"date":"2020-02-21","close":49662.9766},{"date":"2020-02-24","close":50421.832},{"date":"2020-02-25","close":51517.9609},{"date":"2020-02-26","close":50337.5156},{"date":"2020-02-27","close":48904.1211},{"date":"2020-02-28","close":46627.5469},{"date":"2020-03-02","close":45868.6914},{"date":"2020-03-03","close":47217.7695},{"date":"2020-03-04","close":47555.0391},{"date":"2020-03-05","close":48819.8008},{"date":"2020-03-06","close":48313.8984},{"date":"2020-03-09","close":48313.8984},{"date":"2020-03-10","close":47049.1328},{"date":"2020-03-11","close":46627.5469},{"date":"2020-03-12","close":46627.5469},{"date":"2020-03-13","close":43929.3867},{"date":"2020-03-16","close":41273.3945},{"date":"2020-03-17","close":38996.8164},{"date":"2020-03-18","close":37521.2617},{"date":"2020-03-19","close":33726.9805},{"date":"2020-03-20","close":34570.1562},{"date":"2020-03-23","close":31281.7715},{"date":"2020-03-24","close":32883.8047},{"date":"2020-03-25","close":34443.6758},{"date":"2020-03-26","close":36593.7734},{"date":"2020-03-27","close":37310.4648},{"date":"2020-03-30","close":36931.0469},{"date":"2020-03-31","close":37942.8516},{"date":"2020-04-01","close":38448.7539},{"date":"2020-04-02","close":39123.293},{"date":"2020-04-03","close":40641.0078},{"date":"2020-04-06","close":40893.9609},{"date":"2020-04-07","close":41568.5},{"date":"2020-04-08","close":41905.7656},{"date":"2020-04-09","close":42327.3555},{"date":"2020-04-10","close":42748.9492},{"date":"2020-04-13","close":41484.1797},{"date":"2020-04-14","close":41990.0859},{"date":"2020-04-16","close":42074.4023},{"date":"2020-04-17","close":42833.2617},{"date":"2020-04-20","close":42664.625},{"date":"2020-04-21","close":42917.5781},{"date":"2020-04-22","close":42327.3555},{"date":"2020-04-23","close":43339.168},{"date":"2020-04-24","close":42411.6719},{"date":"2020-04-27","close":43086.2188},{"date":"2020-04-28","close":45447.1016},{"date":"2020-04-29","close":45531.4219},{"date":"2020-05-04","close":44013.707},{"date":"2020-05-06","close":44266.6562},{"date":"2020-05-07","close":44688.2422},{"date":"2020-05-08","close":44941.1992},{"date":"2020-05-11","close":44941.1992},{"date":"2020-05-12","close":45194.1523},{"date":"2020-05-13","close":45194.1523},{"date":"2020-05-14","close":45447.1016},{"date":"2020-05-15","close":45953.0078},{"date":"2020-05-18","close":44013.707},{"date":"2020-05-19","close":45531.4219},{"date":"2020-05-20","close":46037.3242},{"date":"2020-05-21","close":45278.4648},{"date":"2020-05-22","close":44772.5625},{"date":"2020-05-25","close":45025.5117},{"date":"2020-05-26","close":46037.3242},{"date":"2020-05-27","close":45362.7852},{"date":"2020-05-28","close":44266.6562},{"date":"2020-05-29","close":45278.4648},{"date":"2020-06-01","close":45531.4219},{"date":"2020-06-02","close":45700.0547},{"date":"2020-06-03","close":46964.8164},{"date":"2020-06-04","close":47049.1328},{"date":"2020-06-05","close":47807.9883},{"date":"2020-06-08","close":48060.9414},{"date":"2020-06-09","close":47976.625},{"date":"2020-06-10","close":47807.9883},{"date":"2020-06-11","close":46374.5938},{"date":"2020-06-12","close":44941.1992},{"date":"2020-06-15","close":43001.8945},{"date":"2020-06-16","close":44098.0234},{"date":"2020-06-17","close":44941.1992},{"date":"2020-06-18","close":45868.6914},{"date":"2020-06-19","close":47639.3555},{"date":"2020-06-22","close":46290.2812},{"date":"2020-06-23","close":45784.375},{"date":"2020-06-24","close":45615.7344},{"date":"2020-06-25","close":43929.3867},{"date":"2020-06-26","close":44856.8789},{"date":"2020-06-29","close":44435.293},{"date":"2020-06-30","close":45025.5117},{"date":"2020-07-01","close":45109.8359},{"date":"2020-07-02","close":45700.0547},{"date":"2020-07-03","close":45868.6914},{"date":"2020-07-06","close":45447.1016},{"date":"2020-07-07","close":45278.4648},{"date":"2020-07-08","close":45109.8359},{"date":"2020-07-09","close":45362.7852},{"date":"2020-07-10","close":44519.6094},{"date":"2020-07-13","close":44519.6094},{"date":"2020-07-14","close":44856.8789},{"date":"2020-07-15","close":45194.1523},{"date":"2020-07-16","close":45278.4648},{"date":"2020-07-17","close":46880.5},{"date":"2020-07-20","close":48229.5781},{"date":"2020-07-21","close":48482.5312},{"date":"2020-07-22","close":47639.3555},{"date":"2020-07-23","close":48482.5312},{"date":"2020-07-24","close":47386.4023},{"date":"2020-07-27","close":47639.3555},{"date":"2020-07-28","close":47470.7227},{"date":"2020-07-29","close":47723.6719},{"date":"2020-07-30","close":48819.8008},{"date":"2020-07-31","close":47555.0391},{"date":"2020-08-03","close":48060.9414},{"date":"2020-08-04","close":47723.6719},{"date":"2020-08-05","close":47807.9883},{"date":"2020-08-06","close":50337.5156},{"date":"2020-08-07","close":50590.4688},{"date":"2020-08-10","close":51433.6445},{"date":"2020-08-11","close":51433.6445},{"date":"2020-08-12","close":51433.6445},{"date":"2020-08-13","close":51939.543},{"date":"2020-08-14","close":52951.3594},{"date":"2020-08-18","close":53119.9883},{"date":"2020-08-19","close":53457.2578},{"date":"2020-08-20","close":52023.8672},{"date":"2020-08-21","close":52192.5},{"date":"2020-08-24","close":52108.1797},{"date":"2020-08-25","close":52276.8164},{"date":"2020-08-26","close":51602.2773},{"date":"2020-08-27","close":51602.2773},{"date":"2020-08-28","close":51602.2773},{"date":"2020-08-31","close":52108.1797},{"date":"2020-09-01","close":52023.8672},{"date":"2020-09-02","close":51433.6445},{"date":"2020-09-03","close":51433.6445},{"date":"2020-09-04","close":49747.2891},{"date":"2020-09-07","close":50253.1992},{"date":"2020-09-08","close":50253.1992},{"date":"2020-09-09","close":50084.5586},{"date":"2020-09-10","close":49494.3398},{"date":"2020-09-11","close":49157.0664},{"date":"2020-09-14","close":50084.5586},{"date":"2020-09-15","close":50843.4141},{"date":"2020-09-16","close":51770.9102},{"date":"2020-09-17","close":51517.9609},{"date":"2020-09-18","close":52361.1367},{"date":"2020-09-21","close":53204.3086},{"date":"2020-09-22","close":51770.9102},{"date":"2020-09-23","close":51602.2773},{"date":"2020-09-24","close":51096.3711},{"date":"2020-09-25","close":50927.7344},{"date":"2020-09-28","close":51433.6445},{"date":"2020-09-29","close":52192.5},{"date":"2020-10-05","close":53457.2578},{"date":"2020-10-06","close":52951.3594},{"date":"2020-10-07","close":53204.3086},{"date":"2020-10-08","close":53963.1641},{"date":"2020-10-12","close":54553.3867},{"date":"2020-10-13","close":54131.8008},{"date":"2020-10-14","close":53457.2578},{"date":"2020-10-15","close":53119.9883},{"date":"2020-10-16","close":53119.9883},{"date":"2020-10-19","close":52445.4531},{"date":"2020-10-20","close":53119.9883},{"date":"2020-10-21","close":52698.3984},{"date":"2020-10-22","close":52529.7656},{"date":"2020-10-23","close":52108.1797},{"date":"2020-10-26","close":52782.7188},{"date":"2020-10-27","close":53457.2578},{"date":"2020-10-28","close":53035.6719},{"date":"2020-10-29","close":52276.8164},{"date":"2020-10-30","close":51939.543},{"date":"2020-11-02","close":52614.0859},{"date":"2020-11-03","close":52698.3984},{"date":"2020-11-04","close":53372.9453},{"date":"2020-11-05","close":53457.2578},{"date":"2020-11-06","close":52782.7188},{"date":"2020-11-09","close":53288.625},{"date":"2020-11-10","close":54722.0234},{"date":"2020-11-11","close":54890.6523},{"date":"2020-11-12","close":54974.9766},{"date":"2020-11-13","close":54216.1172},{"date":"2020-11-16","close":55312.2461},{"date":"2020-11-17","close":53541.5781},{"date":"2020-11-18","close":53963.1641},{"date":"2020-11-19","close":53372.9453},{"date":"2020-11-20","close":53457.2578},{"date":"2020-11-23","close":53710.207},{"date":"2020-11-24","close":53963.1641},{"date":"2020-11-25","close":53204.3086},{"date":"2020-11-26","close":52951.3594},{"date":"2020-11-27","close":53541.5781},{"date":"2020-11-30","close":53372.9453},{"date":"2020-12-01","close":53372.9453},{"date":"2020-12-02","close":53541.5781},{"date":"2020-12-03","close":53035.6719},{"date":"2020-12-04","close":52529.7656},{"date":"2020-12-07","close":51770.9102},{"date":"2020-12-08","close":51517.9609},{"date":"2020-12-09","close":51855.2266},{"date":"2020-12-10","close":51939.543},{"date":"2020-12-11","close":52614.0859},{"date":"2020-12-14","close":52529.7656},{"date":"2020-12-15","close":52108.1797},{"date":"2020-12-16","close":52192.5},{"date":"2020-12-17","close":52276.8164},{"date":"2020-12-18","close":52529.7656},{"date":"2020-12-21","close":53372.9453},{"date":"2020-12-22","close":52698.3984},{"date":"2020-12-23","close":52529.7656},{"date":"2020-12-24","close":52867.0352},{"date":"2020-12-28","close":53035.6719},{"date":"2020-12-29","close":53852.9258},{"date":"2020-12-30","close":53938.9531},{"date":"2021-01-04","close":54369.0898},{"date":"2021-01-05","close":53938.9531},{"date":"2021-01-06","close":53336.7656},{"date":"2021-01-07","close":53938.9531},{"date":"2021-01-08","close":54971.2773},{"date":"2021-01-11","close":54541.1445},{"date":"2021-01-12","close":57035.9297},{"date":"2021-01-13","close":57638.1172},{"date":"2021-01-14","close":56863.875},{"date":"2021-01-15","close":55143.332},{"date":"2021-01-18","close":55143.332},{"date":"2021-01-19","close":56089.6289},{"date":"2021-01-20","close":56261.6836},{"date":"2021-01-21","close":57466.0586},{"date":"2021-01-22","close":56863.875},{"date":"2021-01-25","close":56949.9023},{"date":"2021-01-26","close":56089.6289},{"date":"2021-01-27","close":55487.4414},{"date":"2021-01-28","close":54283.0664},{"date":"2021-01-29","close":52906.6328},{"date":"2021-02-01","close":53164.7109},{"date":"2021-02-02","close":54283.0664},{"date":"2021-02-03","close":54455.1172},{"date":"2021-02-04","close":54627.1719},{"date":"2021-02-05","close":54197.0352},{"date":"2021-02-08","close":54283.0664},{"date":"2021-02-09","close":54283.0664},{"date":"2021-02-10","close":53852.9258},{"date":"2021-02-15","close":54455.1172},{"date":"2021-02-16","close":54799.2227},{"date":"2021-02-17","close":55057.3047},{"date":"2021-02-18","close":55229.3594},{"date":"2021-02-19","close":55315.3867},{"date":"2021-02-22","close":54713.1953},{"date":"2021-02-23","close":54799.2227},{"date":"2021-02-24","close":54024.9844},{"date":"2021-02-25","close":54885.25},{"date":"2021-02-26","close":54111.0078},{"date":"2021-03-02","close":53422.793},{"date":"2021-03-03","close":53422.793},{"date":"2021-03-04","close":56949.9023},{"date":"2021-03-05","close":57035.9297},{"date":"2021-03-08","close":56261.6836},{"date":"2021-03-09","close":57552.0898},{"date":"2021-03-10","close":55917.582},{"date":"2021-03-11","close":56433.7383},{"date":"2021-03-12","close":56605.7891},{"date":"2021-03-15","close":57638.1172},{"date":"2021-03-16","close":58154.2773},{"date":"2021-03-17","close":57638.1172},{"date":"2021-03-18","close":58326.3359},{"date":"2021-03-19","close":58240.3086},{"date":"2021-03-22","close":58240.3086},{"date":"2021-03-23","close":57982.2227},{"date":"2021-03-24","close":58068.2539},{"date":"2021-03-25","close":57896.1992},{"date":"2021-03-26","close":57207.9844},{"date":"2021-03-29","close":58068.2539},{"date":"2021-03-30","close":57982.2227},{"date":"2021-03-31","close":60218.9258},{"date":"2021-04-01","close":60132.9062},{"date":"2021-04-02","close":62369.6016},{"date":"2021-04-05","close":65036.4453},{"date":"2021-04-06","close":65208.5},{"date":"2021-04-07","close":65122.4609},{"date":"2021-04-08","close":65810.6875},{"date":"2021-04-09","close":65982.75},{"date":"2021-04-12","close":65724.6562},{"date":"2021-04-13","close":66584.9375},{"date":"2021-04-14","close":66240.8281},{"date":"2021-04-15","close":66154.8047},{"date":"2021-04-16","close":68821.6406},{"date":"2021-04-19","close":71402.4453},{"date":"2021-04-20","close":71402.4453},{"date":"2021-04-21","close":70542.1797},{"date":"2021-04-22","close":70542.1797},{"date":"2021-04-23","close":71144.3594},{"date":"2021-04-26","close":72520.8047},{"date":"2021-04-27","close":72262.7109},{"date":"2021-04-28","close":70284.0938},{"date":"2021-04-29","close":71402.4453},{"date":"2021-04-30","close":71144.3594},{"date":"2021-05-03","close":72520.8047},{"date":"2021-05-04","close":72434.7734},{"date":"2021-05-06","close":72262.7109},{"date":"2021-05-07","close":73122.9844},{"date":"2021-05-10","close":76478.0391},{"date":"2021-05-11","close":75875.8516},{"date":"2021-05-12","close":73381.0703},{"date":"2021-05-13","close":74671.4766},{"date":"2021-05-14","close":74843.5234},{"date":"2021-05-17","close":75015.5781},{"date":"2021-05-18","close":68907.6641},{"date":"2021-05-20","close":67359.1719},{"date":"2021-05-21","close":65982.75},{"date":"2021-05-24","close":65380.5469},{"date":"2021-05-25","close":65724.6562},{"date":"2021-05-26","close":65724.6562},{"date":"2021-05-27","close":67703.2812},{"date":"2021-05-28","close":67703.2812},{"date":"2021-05-31","close":67703.2812},{"date":"2021-06-01","close":68477.5234},{"date":"2021-06-02","close":69079.7188},{"date":"2021-06-03","close":69079.7188},{"date":"2021-06-04","close":67703.2812},{"date":"2021-06-07","close":68047.3906},{"date":"2021-06-08","close":67445.1953},{"date":"2021-06-09","close":66843.0078},{"date":"2021-06-10","close":66929.0312},{"date":"2021-06-11","close":67359.1719},{"date":"2021-06-14","close":67961.3594},{"date":"2021-06-15","close":68477.5234},{"date":"2021-06-16","close":68047.3906},{"date":"2021-06-17","close":67875.3359},{"date":"2021-06-18","close":67789.3047},{"date":"2021-06-21","close":66068.7656},{"date":"2021-06-22","close":66412.875},{"date":"2021-06-23","close":65896.7109},{"date":"2021-06-24","close":65896.7109},{"date":"2021-06-25","close":66326.8516},{"date":"2021-06-28","close":66756.9844},{"date":"2021-06-29","close":67531.2266},{"date":"2021-06-30","close":67445.1953},{"date":"2021-07-01","close":66756.9844},{"date":"2021-07-02","close":66670.9609},{"date":"2021-07-05","close":66326.8516},{"date":"2021-07-06","close":66584.9375},{"date":"2021-07-07","close":65724.6562},{"date":"2021-07-08","close":64348.2305},{"date":"2021-07-09","close":62713.7148},{"date":"2021-07-12","close":63401.9297},{"date":"2021-07-13","close":64520.2852},{"date":"2021-07-14","close":65294.5234},{"date":"2021-07-15","close":65208.5},{"date":"2021-07-16","close":65036.4453},{"date":"2021-07-19","close":64864.3867},{"date":"2021-07-20","close":63918.0898},{"date":"2021-07-21","close":64778.3555},{"date":"2021-07-22","close":64864.3867},{"date":"2021-07-23","close":64778.3555},{"date":"2021-07-26","close":64778.3555},{"date":"2021-07-27","close":64950.4141},{"date":"2021-07-28","close":65466.5781},{"date":"2021-07-29","close":65724.6562},{"date":"2021-07-30","close":67101.0938},{"date":"2021-08-02","close":66240.8281},{"date":"2021-08-03","close":65810.6875},{"date":"2021-08-04","close":66068.7656},{"date":"2021-08-05","close":65724.6562},{"date":"2021-08-06","close":65552.6094},{"date":"2021-08-09","close":64606.3086},{"date":"2021-08-10","close":63315.9023},{"date":"2021-08-11","close":63143.8555},{"date":"2021-08-12","close":63660.0117},{"date":"2021-08-13","close":62455.625},{"date":"2021-08-17","close":61509.332},{"date":"2021-08-18","close":60735.0977},{"date":"2021-08-19","close":59358.6602},{"date":"2021-08-20","close":56519.7656},{"date":"2021-08-23","close":59100.5742},{"date":"2021-08-24","close":59014.5508},{"date":"2021-08-25","close":58670.4414},{"date":"2021-08-26","close":58670.4414},{"date":"2021-08-27","close":58498.3906},{"date":"2021-08-30","close":58756.4648},{"date":"2021-08-31","close":58498.3906},{"date":"2021-09-01","close":58842.5},{"date":"2021-09-02","close":58670.4414},{"date":"2021-09-03","close":58498.3906},{"date":"2021-09-06","close":57896.1992},{"date":"2021-09-07","close":57982.2227},{"date":"2021-09-08","close":56949.9023},{"date":"2021-09-09","close":56089.6289},{"date":"2021-09-10","close":56347.7109},{"date":"2021-09-13","close":58240.3086},{"date":"2021-09-14","close":58584.418},{"date":"2021-09-15","close":58756.4648},{"date":"2021-09-16","close":57380.0312},{"date":"2021-09-17","close":57810.1719},{"date":"2021-09-23","close":57466.0586},{"date":"2021-09-24","close":57035.9297},{"date":"2021-09-27","close":57552.0898},{"date":"2021-09-28","close":56691.8242},{"date":"2021-09-29","close":57207.9844},{"date":"2021-09-30","close":57207.9844},{"date":"2021-10-01","close":56347.7109},{"date":"2021-10-05","close":55487.4414},{"date":"2021-10-06","close":53938.9531},{"date":"2021-10-07","close":55487.4414},{"date":"2021-10-08","close":55573.4688},{"date":"2021-10-12","close":54541.1445},{"date":"2021-10-13","close":55143.332},{"date":"2021-10-14","close":55229.3594},{"date":"2021-10-15","close":54885.25},{"date":"2021-10-18","close":54627.1719},{"date":"2021-10-19","close":54971.2773},{"date":"2021-10-20","close":55057.3047},{"date":"2021-10-21","close":55057.3047},{"date":"2021-10-22","close":55057.3047},{"date":"2021-10-25","close":55057.3047},{"date":"2021-10-26","close":55229.3594},{"date":"2021-10-27","close":55315.3867},{"date":"2021-10-28","close":55143.332},{"date":"2021-10-29","close":55057.3047},{"date":"2021-11-01","close":54971.2773},{"date":"2021-11-02","close":54885.25},{"date":"2021-11-03","close":54455.1172},{"date":"2021-11-04","close":54197.0352},{"date":"2021-11-05","close":54541.1445},{"date":"2021-11-08","close":54283.0664},{"date":"2021-11-09","close":53938.9531},{"date":"2021-11-10","close":53078.6875},{"date":"2021-11-11","close":52906.6328},{"date":"2021-11-12","close":53680.8711},{"date":"2021-11-15","close":53680.8711},{"date":"2021-11-16","close":52218.4141},{"date":"2021-11-17","close":51272.1133},{"date":"2021-11-18","close":51272.1133},{"date":"2021-11-19","close":51186.0898},{"date":"2021-11-22","close":51444.168},{"date":"2021-11-23","close":51358.1445},{"date":"2021-11-24","close":51444.168},{"date":"2021-11-25","close":50928.0078},{"date":"2021-11-26","close":50239.793},{"date":"2021-11-29","close":49723.6328},{"date":"2021-11-30","close":49465.5547},{"date":"2021-12-01","close":49895.6836},{"date":"2021-12-02","close":50325.8203},{"date":"2021-12-03","close":50841.9844},{"date":"2021-12-06","close":50755.957},{"date":"2021-12-07","close":50755.957},{"date":"2021-12-08","close":50411.8477},{"date":"2021-12-09","close":50411.8477},{"date":"2021-12-10","close":50669.9297},{"date":"2021-12-13","close":50841.9844},{"date":"2021-12-14","close":50325.8203},{"date":"2021-12-15","close":50755.957},{"date":"2021-12-16","close":50325.8203},{"date":"2021-12-17","close":50153.7617},{"date":"2021-12-20","close":49723.6328},{"date":"2021-12-21","close":49809.6562},{"date":"2021-12-22","close":49637.6055},{"date":"2021-12-23","close":49895.6836},{"date":"2021-12-24","close":49981.7109},{"date":"2021-12-27","close":50067.7383},{"date":"2021-12-28","close":50239.793},{"date":"2021-12-29","close":50987.0156},{"date":"2021-12-30","close":50987.0156},{"date":"2022-01-03","close":57900.0},{"date":"2022-01-04","close":50987.0156},{"date":"2022-01-05","close":50811.1992},{"date":"2022-01-06","close":50107.9258},{"date":"2022-01-07","close":50547.4727},{"date":"2022-01-10","close":50723.2891},{"date":"2022-01-11","close":50811.1992},{"date":"2022-01-12","close":50811.1992},{"date":"2022-01-13","close":50987.0156},{"date":"2022-01-14","close":50899.1094},{"date":"2022-01-17","close":50899.1094},{"date":"2022-01-18","close":50635.3828},{"date":"2022-01-19","close":50547.4727},{"date":"2022-01-20","close":50723.2891},{"date":"2022-01-21","close":50635.3828},{"date":"2022-01-24","close":49932.1094},{"date":"2022-01-25","close":48261.8438},{"date":"2022-01-26","close":48261.8438},{"date":"2022-01-27","close":47646.4844},{"date":"2022-01-28","close":49492.5664},{"date":"2022-02-03","close":50107.9258},{"date":"2022-02-04","close":50547.4727},{"date":"2022-02-07","close":50635.3828},{"date":"2022-02-08","close":50635.3828},{"date":"2022-02-09","close":50635.3828},{"date":"2022-02-10","close":50547.4727},{"date":"2022-02-11","close":50371.6523},{"date":"2022-02-14","close":50283.7461},{"date":"2022-02-15","close":50195.8359},{"date":"2022-02-16","close":50107.9258},{"date":"2022-02-17","close":50371.6523},{"date":"2022-02-18","close":50371.6523},{"date":"2022-02-21","close":50107.9258},{"date":"2022-02-22","close":49668.3828},{"date":"2022-02-23","close":49668.3828},{"date":"2022-02-24","close":48701.3906},{"date":"2022-02-25","close":49053.0234},{"date":"2022-02-28","close":49053.0234},{"date":"2022-03-02","close":49580.4766},{"date":"2022-03-03","close":49756.293},{"date":"2022-03-04","close":49756.293},{"date":"2022-03-07","close":49140.9336},{"date":"2022-03-08","close":48965.1172},{"date":"2022-03-10","close":48965.1172},{"date":"2022-03-11","close":49580.4766},{"date":"2022-03-14","close":49492.5664},{"date":"2022-03-15","close":49492.5664},{"date":"2022-03-16","close":49492.5664},{"date":"2022-03-17","close":49492.5664},{"date":"2022-03-18","close":50635.3828},{"date":"2022-03-21","close":50635.3828},{"date":"2022-03-22","close":50107.9258},{"date":"2022-03-23","close":50107.9258},{"date":"2022-03-24","close":50723.2891},{"date":"2022-03-25","close":51954.0078},{"date":"2022-03-28","close":51954.0078},{"date":"2022-03-29","close":51954.0078},{"date":"2022-03-30","close":52041.9141},{"date":"2022-03-31","close":52569.3711},{"date":"2022-04-01","close":52569.3711},{"date":"2022-04-04","close":52569.3711},{"date":"2022-04-05","close":52481.4609},{"date":"2022-04-06","close":52481.4609},{"date":"2022-04-07","close":51602.375},{"date":"2022-04-08","close":52481.4609},{"date":"2022-04-11","close":52657.2773},{"date":"2022-04-12","close":51778.1914},{"date":"2022-04-13","close":52305.6445},{"date":"2022-04-14","close":51866.1055},{"date":"2022-04-15","close":51778.1914},{"date":"2022-04-18","close":51690.2852},{"date":"2022-04-19","close":51162.832},{"date":"2022-04-20","close":51250.7422},{"date":"2022-04-21","close":51514.4688},{"date":"2022-04-22","close":52129.8281},{"date":"2022-04-25","close":51426.5547},{"date":"2022-04-26","close":52041.9141},{"date":"2022-04-27","close":51074.9258},{"date":"2022-04-28","close":50459.5625},{"date":"2022-04-29","close":50635.3828},{"date":"2022-05-02","close":50811.1992},{"date":"2022-05-03","close":50899.1094},{"date":"2022-05-04","close":50547.4727},{"date":"2022-05-06","close":50020.0195},{"date":"2022-05-09","close":55200.0},{"date":"2022-05-10","close":49404.6602},{"date":"2022-05-11","close":50195.8359},{"date":"2022-05-12","close":48965.1172},{"date":"2022-05-13","close":49228.8398},{"date":"2022-05-16","close":49228.8398},{"date":"2022-05-17","close":48965.1172},{"date":"2022-05-18","close":49140.9336},{"date":"2022-05-19","close":48437.6641},{"date":"2022-05-20","close":49580.4766},{"date":"2022-05-23","close":49756.293},{"date":"2022-05-24","close":49580.4766},{"date":"2022-05-25","close":50459.5625},{"date":"2022-05-26","close":50371.6523},{"date":"2022-05-27","close":50547.4727},{"date":"2022-05-30","close":51426.5547},{"date":"2022-05-31","close":51250.7422},{"date":"2022-06-02","close":51514.4688},{"date":"2022-06-03","close":50723.2891},{"date":"2022-06-07","close":50107.9258},{"date":"2022-06-08","close":50371.6523},{"date":"2022-06-09","close":49228.8398},{"date":"2022-06-10","close":49228.8398},{"date":"2022-06-13","close":48261.8438},{"date":"2022-06-14","close":47470.6719},{"date":"2022-06-15","close":46943.2148},{"date":"2022-06-16","close":47031.1289},{"date":"2022-06-17","close":47031.1289},{"date":"2022-06-20","close":45272.9531},{"date":"2022-06-21","close":45624.5859},{"date":"2022-06-22","close":44569.6875},{"date":"2022-06-23","close":43954.3203},{"date":"2022-06-24","close":44481.7773},{"date":"2022-06-27","close":45360.8633},{"date":"2022-06-28","close":45272.9531},{"date":"2022-06-29","close":45272.9531},{"date":"2022-06-30","close":45888.3125},{"date":"2022-07-01","close":45976.2227},{"date":"2022-07-04","close":46239.9492},{"date":"2022-07-05","close":47031.1289},{"date":"2022-07-06","close":46064.1328},{"date":"2022-07-07","close":46239.9492},{"date":"2022-07-08","close":46943.2148},{"date":"2022-07-11","close":46679.4883},{"date":"2022-07-12","close":45976.2227},{"date":"2022-07-13","close":46327.8516},{"date":"2022-07-14","close":45712.4922},{"date":"2022-07-15","close":45712.4922},{"date":"2022-07-18","close":46591.5781},{"date":"2022-07-19","close":46855.3086},{"date":"2022-07-20","close":47119.0352},{"date":"2022-07-21","close":47031.1289},{"date":"2022-07-22","close":46943.2148},{"date":"2022-07-25","close":46767.3984},{"date":"2022-07-26","close":46855.3086},{"date":"2022-07-27","close":46767.3984},{"date":"2022-07-28","close":46767.3984},{"date":"2022-07-29","close":47206.9375},{"date":"2022-08-01","close":47206.9375},{"date":"2022-08-02","close":47119.0352},{"date":"2022-08-03","close":47031.1289},{"date":"2022-08-04","close":47294.8477},{"date":"2022-08-05","close":47119.0352},{"date":"2022-08-08","close":46855.3086},{"date":"2022-08-09","close":46767.3984},{"date":"2022-08-10","close":46943.2148},{"date":"2022-08-11","close":47206.9375},{"date":"2022-08-12","close":47382.7617},{"date":"2022-08-16","close":47470.6719},{"date":"2022-08-17","close":46855.3086},{"date":"2022-08-18","close":46767.3984},{"date":"2022-08-19","close":46679.4883},{"date":"2022-08-22","close":45976.2227},{"date":"2022-08-23","close":46152.0391},{"date":"2022-08-24","close":46503.6719},{"date":"2022-08-25","close":46591.5781},{"date":"2022-08-26","close":46679.4883},{"date":"2022-08-29","close":46415.7656},{"date":"2022-08-30","close":46415.7656},{"date":"2022-08-31","close":46239.9492},{"date":"2022-09-01","close":45976.2227},{"date":"2022-09-02","close":46591.5781},{"date":"2022-09-05","close":45976.2227},{"date":"2022-09-06","close":46855.3086},{"date":"2022-09-07","close":46064.1328},{"date":"2022-09-08","close":46415.7656},{"date":"2022-09-13","close":46503.6719},{"date":"2022-09-14","close":46327.8516},{"date":"2022-09-15","close":46415.7656},{"date":"2022-09-16","close":46591.5781},{"date":"2022-09-19","close":46415.7656},{"date":"2022-09-20","close":46327.8516},{"date":"2022-09-21","close":45360.8633},{"date":"2022-09-22","close":45712.4922},{"date":"2022-09-23","close":45097.1328},{"date":"2022-09-26","close":44218.0469},{"date":"2022-09-27","close":43426.8672},{"date":"2022-09-28","close":41976.3789},{"date":"2022-09-29","close":41932.4258},{"date":"2022-09-30","close":41624.7422},{"date":"2022-10-04","close":41844.5156},{"date":"2022-10-05","close":42635.6953},{"date":"2022-10-06","close":44393.8672},{"date":"2022-10-07","close":45185.0469},{"date":"2022-10-11","close":44481.7773},{"date":"2022-10-12","close":44745.5},{"date":"2022-10-13","close":43910.3672},{"date":"2022-10-14","close":44481.7773},{"date":"2022-10-17","close":43602.6875},{"date":"2022-10-18","close":44218.0469},{"date":"2022-10-19","close":44833.4102},{"date":"2022-10-20","close":44657.5938},{"date":"2022-10-21","close":44393.8672},{"date":"2022-10-24","close":44305.9609},{"date":"2022-10-25","close":43866.418},{"date":"2022-10-26","close":44042.2266},{"date":"2022-10-27","close":44042.2266},{"date":"2022-10-28","close":43954.3203},{"date":"2022-10-31","close":44042.2266},{"date":"2022-11-01","close":44393.8672},{"date":"2022-11-02","close":43866.418},{"date":"2022-11-03","close":44305.9609},{"date":"2022-11-04","close":44305.9609},{"date":"2022-11-07","close":44481.7773},{"date":"2022-11-08","close":44130.1367},{"date":"2022-11-09","close":44130.1367},{"date":"2022-11-10","close":44481.7773},{"date":"2022-11-11","close":44481.7773},{"date":"2022-11-14","close":44569.6875},{"date":"2022-11-15","close":44481.7773},{"date":"2022-11-16","close":44833.4102},{"date":"2022-11-17","close":44833.4102},{"date":"2022-11-18","close":44833.4102},{"date":"2022-11-21","close":44921.3203},{"date":"2022-11-22","close":44833.4102},{"date":"2022-11-23","close":44745.5},{"date":"2022-11-24","close":44745.5},{"date":"2022-11-25","close":44569.6875},{"date":"2022-11-28","close":44745.5},{"date":"2022-11-29","close":45009.2266},{"date":"2022-11-30","close":46152.0391},{"date":"2022-12-01","close":46152.0391},{"date":"2022-12-02","close":46152.0391},{"date":"2022-12-05","close":46152.0391},{"date":"2022-12-06","close":45976.2227},{"date":"2022-12-07","close":45536.6758},{"date":"2022-12-08","close":46679.4883},{"date":"2022-12-09","close":45976.2227},{"date":"2022-12-12","close":45976.2227},{"date":"2022-12-13","close":46767.3984},{"date":"2022-12-14","close":46327.8516},{"date":"2022-12-15","close":46503.6719},{"date":"2022-12-16","close":46064.1328},{"date":"2022-12-19","close":46239.9492},{"date":"2022-12-20","close":46327.8516},{"date":"2022-12-21","close":46327.8516},{"date":"2022-12-22","close":46327.8516},{"date":"2022-12-23","close":46064.1328},{"date":"2022-12-26","close":46327.8516},{"date":"2022-12-27","close":46679.4883},{"date":"2022-12-28","close":47765.0625},{"date":"2022-12-29","close":47765.0625},{"date":"2023-01-02","close":47222.2773},{"date":"2023-01-03","close":47674.5977},{"date":"2023-01-04","close":47131.8125},{"date":"2023-01-05","close":46860.418},{"date":"2023-01-06","close":46408.0977},{"date":"2023-01-09","close":46498.5664},{"date":"2023-01-10","close":45955.7773},{"date":"2023-01-11","close":45865.3164},{"date":"2023-01-12","close":45955.7773},{"date":"2023-01-13","close":46227.1758},{"date":"2023-01-16","close":46136.707},{"date":"2023-01-17","close":45774.8516},{"date":"2023-01-18","close":46046.2461},{"date":"2023-01-19","close":46317.6367},{"date":"2023-01-20","close":46498.5664},{"date":"2023-01-25","close":45955.7773},{"date":"2023-01-26","close":46227.1758},{"date":"2023-01-27","close":46046.2461},{"date":"2023-01-30","close":46136.707},{"date":"2023-01-31","close":46046.2461},{"date":"2023-02-01","close":45955.7773},{"date":"2023-02-02","close":46227.1758},{"date":"2023-02-03","close":46046.2461},{"date":"2023-02-06","close":46136.707},{"date":"2023-02-07","close":46136.707},{"date":"2023-02-08","close":46679.4922},{"date":"2023-02-09","close":46498.5664},{"date":"2023-02-10","close":45865.3164},{"date":"2023-02-13","close":46136.707},{"date":"2023-02-14","close":46227.1758},{"date":"2023-02-15","close":46046.2461},{"date":"2023-02-16","close":46227.1758},{"date":"2023-02-17","close":45865.3164},{"date":"2023-02-20","close":45774.8516},{"date":"2023-02-21","close":45774.8516},{"date":"2023-02-22","close":45865.3164},{"date":"2023-02-23","close":45774.8516},{"date":"2023-02-24","close":45865.3164},{"date":"2023-02-27","close":45955.7773},{"date":"2023-02-28","close":46408.0977},{"date":"2023-03-02","close":46498.5664},{"date":"2023-03-03","close":46136.707},{"date":"2023-03-06","close":46136.707},{"date":"2023-03-07","close":46860.418},{"date":"2023-03-08","close":46317.6367},{"date":"2023-03-09","close":46769.957},{"date":"2023-03-10","close":47041.3477},{"date":"2023-03-13","close":45774.8516},{"date":"2023-03-14","close":45774.8516},{"date":"2023-03-15","close":45774.8516},{"date":"2023-03-16","close":45774.8516},{"date":"2023-03-17","close":45774.8516},{"date":"2023-03-20","close":45774.8516},{"date":"2023-03-21","close":45955.7773},{"date":"2023-03-22","close":45955.7773},{"date":"2023-03-23","close":45503.457},{"date":"2023-03-24","close":46046.2461},{"date":"2023-03-27","close":46046.2461},{"date":"2023-03-28","close":46136.707},{"date":"2023-03-29","close":46136.707},{"date":"2023-03-30","close":46136.707},{"date":"2023-03-31","close":46589.0273},{"date":"2023-04-03","close":46769.957},{"date":"2023-04-04","close":46589.0273},{"date":"2023-04-05","close":46317.6367},{"date":"2023-04-06","close":46589.0273},{"date":"2023-04-07","close":46589.0273},{"date":"2023-04-10","close":46227.1758},{"date":"2023-04-11","close":45774.8516},{"date":"2023-04-12","close":45684.3867},{"date":"2023-04-13","close":46136.707},{"date":"2023-04-14","close":46136.707},{"date":"2023-04-17","close":45774.8516},{"date":"2023-04-18","close":45684.3867},{"date":"2023-04-19","close":45684.3867},{"date":"2023-04-20","close":46227.1758},{"date":"2023-04-21","close":45955.7773},{"date":"2023-04-24","close":45774.8516},{"date":"2023-04-25","close":45412.9922},{"date":"2023-04-26","close":45593.9258},{"date":"2023-04-27","close":45232.0664},{"date":"2023-04-28","close":45503.457},{"date":"2023-05-02","close":45141.6016},{"date":"2023-05-03","close":45096.3672},{"date":"2023-05-04","close":44960.6719},{"date":"2023-05-08","close":45141.6016},{"date":"2023-05-09","close":44960.6719},{"date":"2023-05-10","close":45051.1367},{"date":"2023-05-11","close":45051.1367},{"date":"2023-05-12","close":44824.9766},{"date":"2023-05-15","close":44508.3555},{"date":"2023-05-16","close":45955.7773},{"date":"2023-05-17","close":46950.8867},{"date":"2023-05-18","close":46136.707},{"date":"2023-05-19","close":46046.2461},{"date":"2023-05-22","close":46227.1758},{"date":"2023-05-23","close":45774.8516},{"date":"2023-05-24","close":45955.7773},{"date":"2023-05-25","close":46046.2461},{"date":"2023-05-26","close":45955.7773},{"date":"2023-05-30","close":45865.3164},{"date":"2023-05-31","close":45684.3867},{"date":"2023-06-01","close":45684.3867},{"date":"2023-06-02","close":45865.3164},{"date":"2023-06-05","close":45955.7773},{"date":"2023-06-07","close":45955.7773},{"date":"2023-06-08","close":45774.8516},{"date":"2023-06-09","close":45955.7773},{"date":"2023-06-12","close":46408.0977},{"date":"2023-06-13","close":45774.8516},{"date":"2023-06-14","close":45684.3867},{"date":"2023-06-15","close":45503.457},{"date":"2023-06-16","close":45684.3867},{"date":"2023-06-19","close":45955.7773},{"date":"2023-06-20","close":45955.7773},{"date":"2023-06-21","close":45684.3867},{"date":"2023-06-22","close":45503.457},{"date":"2023-06-23","close":45322.5273},{"date":"2023-06-26","close":45503.457},{"date":"2023-06-27","close":46227.1758},{"date":"2023-06-28","close":45955.7773},{"date":"2023-06-29","close":45503.457},{"date":"2023-06-30","close":45774.8516},{"date":"2023-07-03","close":45684.3867},{"date":"2023-07-04","close":45774.8516},{"date":"2023-07-05","close":45412.9922},{"date":"2023-07-06","close":45322.5273},{"date":"2023-07-07","close":45322.5273},{"date":"2023-07-10","close":45232.0664},{"date":"2023-07-11","close":45096.3672},{"date":"2023-07-12","close":45141.6016},{"date":"2023-07-13","close":45503.457},{"date":"2023-07-14","close":46408.0977},{"date":"2023-07-17","close":45774.8516},{"date":"2023-07-18","close":45186.8359},{"date":"2023-07-19","close":45186.8359},{"date":"2023-07-20","close":45232.0664},{"date":"2023-07-21","close":45503.457},{"date":"2023-07-24","close":45141.6016},{"date":"2023-07-25","close":45051.1367},{"date":"2023-07-26","close":44236.957},{"date":"2023-07-27","close":44327.4258},{"date":"2023-07-28","close":45096.3672},{"date":"2023-07-31","close":45593.9258},{"date":"2023-08-01","close":45412.9922},{"date":"2023-08-02","close":45051.1367},{"date":"2023-08-03","close":45051.1367},{"date":"2023-08-04","close":45186.8359},{"date":"2023-08-07","close":45051.1367},{"date":"2023-08-08","close":45232.0664},{"date":"2023-08-09","close":45503.457},{"date":"2023-08-10","close":45232.0664},{"date":"2023-08-11","close":45322.5273},{"date":"2023-08-14","close":45322.5273},{"date":"2023-08-16","close":45096.3672},{"date":"2023-08-17","close":45141.6016},{"date":"2023-08-18","close":45186.8359},{"date":"2023-08-21","close":45141.6016},{"date":"2023-08-22","close":45096.3672},{"date":"2023-08-23","close":45186.8359},{"date":"2023-08-24","close":45186.8359},{"date":"2023-08-25","close":45186.8359},{"date":"2023-08-28","close":45186.8359},{"date":"2023-08-29","close":45322.5273},{"date":"2023-08-30","close":45322.5273},{"date":"2023-08-31","close":45141.6016},{"date":"2023-09-01","close":45186.8359},{"date":"2023-09-04","close":45141.6016},{"date":"2023-09-05","close":45051.1367},{"date":"2023-09-06","close":45051.1367},{"date":"2023-09-07","close":44689.2773},{"date":"2023-09-08","close":44779.7461},{"date":"2023-09-11","close":44779.7461},{"date":"2023-09-12","close":44689.2773},{"date":"2023-09-13","close":44598.8164},{"date":"2023-09-14","close":44598.8164},{"date":"2023-09-15","close":44689.2773},{"date":"2023-09-18","close":45322.5273},{"date":"2023-09-19","close":45412.9922},{"date":"2023-09-20","close":44915.4414},{"date":"2023-09-21","close":44644.0508},{"date":"2023-09-22","close":44508.3555},{"date":"2023-09-25","close":44463.1211},{"date":"2023-09-26","close":44463.1211},{"date":"2023-09-27","close":44644.0508},{"date":"2023-10-04","close":43739.4062},{"date":"2023-10-05","close":43739.4062},{"date":"2023-10-06","close":44010.8008},{"date":"2023-10-10","close":43241.8555},{"date":"2023-10-11","close":43513.2461},{"date":"2023-10-12","close":43513.2461},{"date":"2023-10-13","close":43422.7852},{"date":"2023-10-16","close":43377.5469},{"date":"2023-10-17","close":43422.7852},{"date":"2023-10-18","close":43513.2461},{"date":"2023-10-19","close":43196.625},{"date":"2023-10-20","close":43151.3906},{"date":"2023-10-23","close":43151.3906},{"date":"2023-10-24","close":42970.4609},{"date":"2023-10-25","close":42970.4609},{"date":"2023-10-26","close":42201.5195},{"date":"2023-10-27","close":42337.2148},{"date":"2023-10-30","close":42337.2148},{"date":"2023-10-31","close":42201.5195},{"date":"2023-11-01","close":42065.8203},{"date":"2023-11-02","close":42201.5195},{"date":"2023-11-03","close":42699.0703},{"date":"2023-11-06","close":43422.7852},{"date":"2023-11-07","close":43422.7852},{"date":"2023-11-08","close":43875.1055},{"date":"2023-11-09","close":44010.8008},{"date":"2023-11-10","close":43332.3203},{"date":"2023-11-13","close":43106.1562},{"date":"2023-11-14","close":43060.9297},{"date":"2023-11-15","close":43015.6953},{"date":"2023-11-16","close":42925.2305},{"date":"2023-11-17","close":42834.7656},{"date":"2023-11-20","close":42608.6094},{"date":"2023-11-21","close":42427.6797},{"date":"2023-11-22","close":42427.6797},{"date":"2023-11-23","close":42201.5195},{"date":"2023-11-24","close":42201.5195},{"date":"2023-11-27","close":42291.9805},{"date":"2023-11-28","close":42291.9805},{"date":"2023-11-29","close":42291.9805},{"date":"2023-11-30","close":42653.8359},{"date":"2023-12-01","close":42608.6094},{"date":"2023-12-04","close":42608.6094},{"date":"2023-12-05","close":42563.375},{"date":"2023-12-06","close":42427.6797},{"date":"2023-12-07","close":42608.6094},{"date":"2023-12-08","close":42518.1406},{"date":"2023-12-11","close":42789.5352},{"date":"2023-12-12","close":42834.7656},{"date":"2023-12-13","close":42608.6094},{"date":"2023-12-14","close":42608.6094},{"date":"2023-12-15","close":42472.9102},{"date":"2023-12-18","close":42291.9805},{"date":"2023-12-19","close":42111.0547},{"date":"2023-12-20","close":42427.6797},{"date":"2023-12-21","close":42246.7461},{"date":"2023-12-22","close":44417.8867},{"date":"2023-12-26","close":44327.4258},{"date":"2023-12-27","close":45027.3281},{"date":"2023-12-28","close":45307.293},{"date":"2024-01-02","close":45073.9922},{"date":"2024-01-03","close":44980.6719},{"date":"2024-01-04","close":45680.5781},{"date":"2024-01-05","close":45447.2734},{"date":"2024-01-08","close":45213.9688},{"date":"2024-01-09","close":45820.5586},{"date":"2024-01-10","close":45353.9531},{"date":"2024-01-11","close":45307.293},{"date":"2024-01-12","close":45960.5391},{"date":"2024-01-15","close":45493.9375},{"date":"2024-01-16","close":45353.9531},{"date":"2024-01-17","close":45073.9922},{"date":"2024-01-18","close":45587.2578},{"date":"2024-01-19","close":45167.3125},{"date":"2024-01-22","close":45680.5781},{"date":"2024-01-23","close":45680.5781},{"date":"2024-01-24","close":45633.9141},{"date":"2024-01-25","close":45633.9141},{"date":"2024-01-26","close":45633.9141},{"date":"2024-01-29","close":46520.4648},{"date":"2024-01-30","close":48153.582},{"date":"2024-01-31","close":47593.6562},{"date":"2024-02-01","close":48620.1836},{"date":"2024-02-02","close":48153.582},{"date":"2024-02-05","close":48340.2227},{"date":"2024-02-06","close":48153.582},{"date":"2024-02-07","close":48806.8281},{"date":"2024-02-08","close":49086.7891},{"date":"2024-02-13","close":48993.4688},{"date":"2024-02-14","close":48993.4688},{"date":"2024-02-15","close":47966.9375},{"date":"2024-02-16","close":48060.2617},{"date":"2024-02-19","close":48993.4688},{"date":"2024-02-20","close":49366.75},{"date":"2024-02-21","close":48620.1836},{"date":"2024-02-22","close":48806.8281},{"date":"2024-02-23","close":50113.3164},{"date":"2024-02-26","close":48526.8633},{"date":"2024-02-27","close":47407.0156},{"date":"2024-02-28","close":47593.6562},{"date":"2024-02-29","close":47500.3359},{"date":"2024-03-04","close":47500.3359},{"date":"2024-03-05","close":47407.0156},{"date":"2024-03-06","close":47313.6953},{"date":"2024-03-07","close":47127.0508},{"date":"2024-03-08","close":46660.4453},{"date":"2024-03-11","close":46847.0859},{"date":"2024-03-12","close":47033.7305},{"date":"2024-03-13","close":47220.3711},{"date":"2024-03-14","close":46940.4062},{"date":"2024-03-15","close":46847.0859},{"date":"2024-03-18","close":47033.7305},{"date":"2024-03-19","close":46847.0859},{"date":"2024-03-20","close":47033.7305},{"date":"2024-03-21","close":47313.6953},{"date":"2024-03-22","close":47500.3359},{"date":"2024-03-25","close":47313.6953},{"date":"2024-03-26","close":47313.6953},{"date":"2024-03-27","close":47500.3359},{"date":"2024-03-28","close":47407.0156},{"date":"2024-03-29","close":47407.0156},{"date":"2024-04-01","close":47220.3711},{"date":"2024-04-02","close":46940.4062},{"date":"2024-04-03","close":46940.4062},{"date":"2024-04-04","close":46940.4062},{"date":"2024-04-05","close":46613.7852},{"date":"2024-04-08","close":45727.2383},{"date":"2024-04-09","close":45260.6328},{"date":"2024-04-11","close":44934.0078},{"date":"2024-04-12","close":44607.3867},{"date":"2024-04-15","close":46007.1992},{"date":"2024-04-16","close":46567.125},{"date":"2024-04-17","close":46333.8242},{"date":"2024-04-18","close":46520.4648},{"date":"2024-04-19","close":45400.6172},{"date":"2024-04-22","close":46287.1602},{"date":"2024-04-23","close":46287.1602},{"date":"2024-04-24","close":46473.8047},{"date":"2024-04-25","close":46753.7656},{"date":"2024-04-26","close":46660.4453},{"date":"2024-04-29","close":46660.4453},{"date":"2024-04-30","close":46660.4453},{"date":"2024-05-02","close":46940.4062},{"date":"2024-05-03","close":46660.4453},{"date":"2024-05-07","close":46940.4062},{"date":"2024-05-08","close":46847.0859},{"date":"2024-05-09","close":47220.3711},{"date":"2024-05-10","close":46660.4453},{"date":"2024-05-13","close":46940.4062},{"date":"2024-05-14","close":46847.0859},{"date":"2024-05-16","close":46940.4062},{"date":"2024-05-17","close":46847.0859},{"date":"2024-05-20","close":46473.8047},{"date":"2024-05-21","close":46473.8047},{"date":"2024-05-22","close":46240.5039},{"date":"2024-05-23","close":46333.8242},{"date":"2024-05-24","close":46053.8633},{"date":"2024-05-27","close":46287.1602},{"date":"2024-05-28","close":46473.8047},{"date":"2024-05-29","close":46287.1602},{"date":"2024-05-30","close":46847.0859},{"date":"2024-05-31","close":46660.4453},{"date":"2024-06-03","close":46520.4648},{"date":"2024-06-04","close":46567.125},{"date":"2024-06-05","close":46940.4062},{"date":"2024-06-07","close":46660.4453},{"date":"2024-06-10","close":46847.0859},{"date":"2024-06-11","close":46753.7656},{"date":"2024-06-12","close":47033.7305},{"date":"2024-06-13","close":46753.7656},{"date":"2024-06-14","close":47780.2969},{"date":"2024-06-17","close":47593.6562},{"date":"2024-06-18","close":47127.0508},{"date":"2024-06-19","close":46613.7852},{"date":"2024-06-20","close":46520.4648},{"date":"2024-06-21","close":46007.1992},{"date":"2024-06-24","close":46053.8633},{"date":"2024-06-25","close":45913.8789},{"date":"2024-06-26","close":45213.9688},{"date":"2024-06-27","close":44794.0273},{"date":"2024-06-28","close":44654.0469},{"date":"2024-07-01","close":45073.9922},{"date":"2024-07-02","close":45260.6328},{"date":"2024-07-03","close":45120.6484},{"date":"2024-07-04","close":45353.9531},{"date":"2024-07-05","close":45167.3125},{"date":"2024-07-08","close":45073.9922},{"date":"2024-07-09","close":45353.9531},{"date":"2024-07-10","close":45213.9688},{"date":"2024-07-11","close":45633.9141},{"date":"2024-07-12","close":45213.9688},{"date":"2024-07-15","close":45260.6328},{"date":"2024-07-16","close":45120.6484},{"date":"2024-07-17","close":45167.3125},{"date":"2024-07-18","close":44934.0078},{"date":"2024-07-19","close":44840.6875},{"date":"2024-07-22","close":44700.707},{"date":"2024-07-23","close":44560.7266},{"date":"2024-07-24","close":44420.7461},{"date":"2024-07-25","close":43907.4805},{"date":"2024-07-26","close":43674.1758},{"date":"2024-07-29","close":43580.8555},{"date":"2024-07-30","close":43767.5},{"date":"2024-07-31","close":43767.5},{"date":"2024-08-01","close":44000.8008},{"date":"2024-08-02","close":43674.1758},{"date":"2024-08-05","close":41154.5156},{"date":"2024-08-06","close":42600.9883},{"date":"2024-08-07","close":42647.6484},{"date":"2024-08-08","close":41901.082},{"date":"2024-08-09","close":42227.707},{"date":"2024-08-12","close":42834.2891},{"date":"2024-08-13","close":43580.8555},{"date":"2024-08-14","close":43627.5156},{"date":"2024-08-16","close":44700.707},{"date":"2024-08-19","close":43814.1602},{"date":"2024-08-20","close":44467.4023},{"date":"2024-08-21","close":45027.3281},{"date":"2024-08-22","close":44374.082},{"date":"2024-08-23","close":44234.1055},{"date":"2024-08-26","close":44000.8008},{"date":"2024-08-27","close":43720.8398},{"date":"2024-08-28","close":44140.7852},{"date":"2024-08-29","close":44560.7266},{"date":"2024-08-30","close":44420.7461},{"date":"2024-09-02","close":43907.4805},{"date":"2024-09-03","close":43534.1953},{"date":"2024-09-04","close":42600.9883},{"date":"2024-09-05","close":43207.5703},{"date":"2024-09-06","close":42600.9883},{"date":"2024-09-09","close":42414.3477},{"date":"2024-09-10","close":42740.9688},{"date":"2024-09-11","close":42927.6094},{"date":"2024-09-12","close":42367.6836},{"date":"2024-09-13","close":42600.9883},{"date":"2024-09-19","close":42321.0273},{"date":"2024-09-20","close":42647.6484},{"date":"2024-09-23","close":43674.1758},{"date":"2024-09-24","close":44280.7617},{"date":"2024-09-25","close":44747.3672},{"date":"2024-09-26","close":44747.3672},{"date":"2024-09-27","close":44794.0273},{"date":"2024-09-30","close":45027.3281},{"date":"2024-10-02","close":45400.6172},{"date":"2024-10-04","close":44980.6719},{"date":"2024-10-07","close":45307.293},{"date":"2024-10-08","close":45633.9141},{"date":"2024-10-10","close":45587.2578},{"date":"2024-10-11","close":45260.6328},{"date":"2024-10-14","close":45587.2578},{"date":"2024-10-15","close":45260.6328},{"date":"2024-10-16","close":44980.6719},{"date":"2024-10-17","close":44747.3672},{"date":"2024-10-18","close":43207.5703},{"date":"2024-10-21","close":43814.1602},{"date":"2024-10-22","close":44607.3867},{"date":"2024-10-23","close":44140.7852},{"date":"2024-10-24","close":43767.5},{"date":"2024-10-25","close":44700.707},{"date":"2024-10-28","close":45447.2734},{"date":"2024-10-29","close":45540.5938},{"date":"2024-10-30","close":45400.6172},{"date":"2024-10-31","close":45167.3125},{"date":"2024-11-01","close":44187.4414},{"date":"2024-11-04","close":45727.2383},{"date":"2024-11-05","close":45820.5586},{"date":"2024-11-06","close":46053.8633},{"date":"2024-11-07","close":46473.8047},{"date":"2024-11-08","close":45773.8984},{"date":"2024-11-11","close":45447.2734},{"date":"2024-11-12","close":46240.5039},{"date":"2024-11-13","close":46427.1445},{"date":"2024-11-14","close":45913.8789},{"date":"2024-11-15","close":46520.4648},{"date":"2024-11-18","close":46520.4648},{"date":"2024-11-19","close":46753.7656},{"date":"2024-11-20","close":47033.7305},{"date":"2024-11-21","close":46660.4453},{"date":"2024-11-22","close":46380.4805},{"date":"2024-11-25","close":46427.1445},{"date":"2024-11-26","close":46847.0859},{"date":"2024-11-27","close":46753.7656},{"date":"2024-11-28","close":46660.4453},{"date":"2024-11-29","close":46660.4453},{"date":"2024-12-02","close":46940.4062},{"date":"2024-12-03","close":46940.4062},{"date":"2024-12-04","close":47033.7305},{"date":"2024-12-05","close":46940.4062},{"date":"2024-12-06","close":46427.1445},{"date":"2024-12-09","close":46240.5039},{"date":"2024-12-10","close":46660.4453},{"date":"2024-12-11","close":46753.7656},{"date":"2024-12-12","close":47220.3711},{"date":"2024-12-13","close":46660.4453},{"date":"2024-12-16","close":46660.4453},{"date":"2024-12-17","close":46380.4805},{"date":"2024-12-18","close":46940.4062},{"date":"2024-12-19","close":46660.4453},{"date":"2024-12-20","close":47127.0508},{"date":"2024-12-23","close":46940.4062},{"date":"2024-12-24","close":47313.6953},{"date":"2024-12-26","close":47407.0156},{"date":"2024-12-27","close":47791.6523},{"date":"2024-12-30","close":47791.6523},{"date":"2025-01-02","close":48368.6133},{"date":"2025-01-03","close":48560.9375},{"date":"2025-01-06","close":49137.8984},{"date":"2025-01-07","close":49137.8984},{"date":"2025-01-08","close":49137.8984},{"date":"2025-01-09","close":49234.0586},{"date":"2025-01-10","close":49234.0586},{"date":"2025-01-13","close":48560.9375},{"date":"2025-01-14","close":48560.9375},{"date":"2025-01-15","close":47262.7734},{"date":"2025-01-16","close":46878.1328},{"date":"2025-01-17","close":46926.2109},{"date":"2025-01-20","close":46878.1328},{"date":"2025-01-21","close":46637.7305},{"date":"2025-01-22","close":47070.4531},{"date":"2025-01-23","close":46637.7305},{"date":"2025-01-24","close":46830.0508},{"date":"2025-01-31","close":46541.5703},{"date":"2025-02-03","close":46156.9297},{"date":"2025-02-04","close":46685.8086},{"date":"2025-02-05","close":46349.25},{"date":"2025-02-06","close":45724.207},{"date":"2025-02-07","close":45579.9688},{"date":"2025-02-10","close":45435.7266},{"date":"2025-02-11","close":45628.0469},{"date":"2025-02-12","close":45820.3672},{"date":"2025-02-13","close":45772.2891},{"date":"2025-02-14","close":46253.0898},{"date":"2025-02-17","close":45964.6094},{"date":"2025-02-18","close":45868.4492},{"date":"2025-02-19","close":46397.3281},{"date":"2025-02-20","close":46493.4883},{"date":"2025-02-21","close":45964.6094},{"date":"2025-02-24","close":45772.2891},{"date":"2025-02-25","close":46397.3281},{"date":"2025-02-26","close":46156.9297},{"date":"2025-02-27","close":45772.2891},{"date":"2025-02-28","close":45291.4883},{"date":"2025-03-04","close":45003.0039},{"date":"2025-03-05","close":45243.4062},{"date":"2025-03-06","close":44906.8438},{"date":"2025-03-07","close":44714.5234},{"date":"2025-03-10","close":45099.168},{"date":"2025-03-11","close":44858.7656},{"date":"2025-03-12","close":45195.3281},{"date":"2025-03-13","close":44858.7656},{"date":"2025-03-14","close":45291.4883},{"date":"2025-03-17","close":45916.5273},{"date":"2025-03-18","close":45964.6094},{"date":"2025-03-19","close":46349.25},{"date":"2025-03-20","close":46541.5703},{"date":"2025-03-21","close":46012.6875},{"date":"2025-03-24","close":45772.2891},{"date":"2025-03-25","close":45772.2891},{"date":"2025-03-26","close":45820.3672},{"date":"2025-03-27","close":45868.4492},{"date":"2025-03-28","close":45579.9688},{"date":"2025-03-31","close":45435.7266},{"date":"2025-04-01","close":45579.9688},{"date":"2025-04-02","close":45964.6094},{"date":"2025-04-03","close":45868.4492},{"date":"2025-04-04","close":45387.6484},{"date":"2025-04-07","close":44089.4844},{"date":"2025-04-08","close":43945.2422},{"date":"2025-04-09","close":43752.9219},{"date":"2025-04-10","close":45676.1289},{"date":"2025-04-11","close":45147.2461},{"date":"2025-04-14","close":44810.6836},{"date":"2025-04-15","close":45195.3281},{"date":"2025-04-16","close":44906.8438},{"date":"2025-04-17","close":45051.0859},{"date":"2025-04-18","close":45099.168},{"date":"2025-04-21","close":45483.8086},{"date":"2025-04-22","close":45387.6484},{"date":"2025-04-23","close":45820.3672},{"date":"2025-04-24","close":45483.8086},{"date":"2025-04-25","close":45772.2891},{"date":"2025-04-28","close":45676.1289},{"date":"2025-04-29","close":45339.5664},{"date":"2025-04-30","close":44426.043},{"date":"2025-05-02","close":44426.043},{"date":"2025-05-07","close":44810.6836},{"date":"2025-05-08","close":45387.6484},{"date":"2025-05-09","close":45195.3281},{"date":"2025-05-12","close":45387.6484},{"date":"2025-05-13","close":45772.2891},{"date":"2025-05-14","close":46637.7305},{"date":"2025-05-15","close":47310.8516},{"date":"2025-05-16","close":46589.6484},{"date":"2025-05-19","close":47070.4531},{"date":"2025-05-20","close":47166.6133},{"date":"2025-05-21","close":47310.8516},{"date":"2025-05-22","close":46781.9727},{"date":"2025-05-23","close":46781.9727},{"date":"2025-05-26","close":47166.6133},{"date":"2025-05-27","close":47166.6133},{"date":"2025-05-28","close":47839.7344},{"date":"2025-05-29","close":48272.4531},{"date":"2025-05-30","close":50580.3008},{"date":"2025-06-02","close":48176.293},{"date":"2025-06-04","close":52888.1484},{"date":"2025-06-05","close":51734.2227},{"date":"2025-06-09","close":53080.4688},{"date":"2025-06-10","close":52888.1484},{"date":"2025-06-11","close":52791.9883},{"date":"2025-06-12","close":53176.6289},{"date":"2025-06-13","close":52118.8672},{"date":"2025-06-16","close":52407.3477},{"date":"2025-06-17","close":52022.707},{"date":"2025-06-18","close":52503.5078},{"date":"2025-06-19","close":52984.3086},{"date":"2025-06-20","close":52599.668},{"date":"2025-06-23","close":52118.8672},{"date":"2025-06-24","close":52791.9883},{"date":"2025-06-25","close":52407.3477},{"date":"2025-06-26","close":51926.5469},{"date":"2025-06-27","close":52118.8672},{"date":"2025-06-30","close":52791.9883},{"date":"2025-07-01","close":54426.7109},{"date":"2025-07-02","close":53272.7891},{"date":"2025-07-03","close":53465.1094},{"date":"2025-07-04","close":52791.9883},{"date":"2025-07-07","close":53368.9492},{"date":"2025-07-08","close":54042.0703},{"date":"2025-07-09","close":56638.3984},{"date":"2025-07-10","close":56830.7188},{"date":"2025-07-11","close":56638.3984},{"date":"2025-07-14","close":56638.3984},{"date":"2025-07-15","close":55772.957},{"date":"2025-07-16","close":55676.7969},{"date":"2025-07-17","close":55003.6719},{"date":"2025-07-18","close":54619.0312},{"date":"2025-07-21","close":54042.0703},{"date":"2025-07-22","close":53945.9102},{"date":"2025-07-23","close":53368.9492},{"date":"2025-07-24","close":52984.3086},{"date":"2025-07-25","close":53080.4688},{"date":"2025-07-28","close":52503.5078},{"date":"2025-07-29","close":52695.8281},{"date":"2025-07-30","close":53465.1094},{"date":"2025-07-31","close":53368.9492},{"date":"2025-08-01","close":51445.7422},{"date":"2025-08-04","close":52791.9883},{"date":"2025-08-05","close":53465.1094},{"date":"2025-08-06","close":55003.6719},{"date":"2025-08-07","close":55099.8359},{"date":"2025-08-08","close":57215.3594},{"date":"2025-08-11","close":55772.957},{"date":"2025-08-12","close":56157.5977},{"date":"2025-08-13","close":54330.5508},{"date":"2025-08-14","close":54042.0703},{"date":"2025-08-18","close":53080.4688},{"date":"2025-08-19","close":53080.4688},{"date":"2025-08-20","close":52215.0273},{"date":"2025-08-21","close":52599.668},{"date":"2025-08-22","close":52599.668},{"date":"2025-08-25","close":52888.1484},{"date":"2025-08-26","close":52888.1484},{"date":"2025-08-27","close":52118.8672},{"date":"2025-08-28","close":52695.8281},{"date":"2025-08-29","close":52695.8281},{"date":"2025-09-01","close":52407.3477},{"date":"2025-09-02","close":52503.5078},{"date":"2025-09-03","close":52215.0273},{"date":"2025-09-04","close":51830.3867},{"date":"2025-09-05","close":52215.0273},{"date":"2025-09-08","close":52407.3477},{"date":"2025-09-09","close":52695.8281},{"date":"2025-09-10","close":52503.5078},{"date":"2025-09-11","close":52695.8281},{"date":"2025-09-12","close":52599.668},{"date":"2025-09-15","close":52888.1484},{"date":"2025-09-16","close":52984.3086},{"date":"2025-09-17","close":52984.3086},{"date":"2025-09-18","close":53176.6289},{"date":"2025-09-19","close":55400.0},{"date":"2025-09-22","close":53272.7891},{"date":"2025-09-23","close":53272.7891},{"date":"2025-09-24","close":53080.4688},{"date":"2025-09-25","close":52984.3086},{"date":"2025-09-26","close":53080.4688},{"date":"2025-09-29","close":52695.8281},{"date":"2025-09-30","close":52791.9883},{"date":"2025-10-01","close":52888.1484},{"date":"2025-10-02","close":52599.668},{"date":"2025-10-10","close":52022.707},{"date":"2025-10-13","close":51541.9023},{"date":"2025-10-14","close":50868.7812},{"date":"2025-10-15","close":51349.582},{"date":"2025-10-16","close":51157.2617},{"date":"2025-10-17","close":50868.7812},{"date":"2025-10-20","close":50580.3008},{"date":"2025-10-21","close":50195.6602},{"date":"2025-10-22","close":50291.8203},{"date":"2025-10-23","close":50195.6602},{"date":"2025-10-24","close":49618.6992},{"date":"2025-10-27","close":49714.8594},{"date":"2025-10-28","close":50003.3398},{"date":"2025-10-29","close":50676.4609},{"date":"2025-10-30","close":50387.9805},{"date":"2025-10-31","close":49714.8594},{"date":"2025-11-03","close":48657.0977},{"date":"2025-11-04","close":48945.5781},{"date":"2025-11-05","close":49041.7383},{"date":"2025-11-06","close":50484.1406},{"date":"2025-11-07","close":50387.9805},{"date":"2025-11-10","close":51061.1016},{"date":"2025-11-11","close":50964.9414},{"date":"2025-11-12","close":50484.1406},{"date":"2025-11-13","close":51253.4219},{"date":"2025-11-14","close":51445.7422},{"date":"2025-11-17","close":52407.3477},{"date":"2025-11-18","close":51734.2227},{"date":"2025-11-19","close":51926.5469},{"date":"2025-11-20","close":52407.3477},{"date":"2025-11-21","close":51541.9023},{"date":"2025-11-24","close":51445.7422},{"date":"2025-11-25","close":51638.0625},{"date":"2025-11-26","close":51830.3867},{"date":"2025-11-27","close":51926.5469},{"date":"2025-11-28","close":52695.8281},{"date":"2025-12-01","close":52215.0273},{"date":"2025-12-02","close":52118.8672},{"date":"2025-12-03","close":53272.7891},{"date":"2025-12-04","close":52984.3086},{"date":"2025-12-05","close":53176.6289},{"date":"2025-12-08","close":52215.0273},{"date":"2025-12-09","close":52407.3477},{"date":"2025-12-10","close":52215.0273},{"date":"2025-12-11","close":52503.5078},{"date":"2025-12-12","close":53272.7891},{"date":"2025-12-15","close":53465.1094},{"date":"2025-12-16","close":53945.9102},{"date":"2025-12-17","close":54715.1914},{"date":"2025-12-18","close":54715.1914},{"date":"2025-12-19","close":54907.5117},{"date":"2025-12-22","close":54811.3516},{"date":"2025-12-23","close":54234.3906},{"date":"2025-12-24","close":54042.0703},{"date":"2025-12-26","close":53753.5898},{"date":"2025-12-29","close":53753.5898},{"date":"2025-12-30","close":53657.4297},{"date":"2026-01-02","close":53080.4688},{"date":"2026-01-05","close":52311.1875},{"date":"2026-01-06","close":51061.1016},{"date":"2026-01-07","close":51734.2227},{"date":"2026-01-08","close":52503.5078},{"date":"2026-01-09","close":52503.5078},{"date":"2026-01-12","close":52888.1484},{"date":"2026-01-13","close":53176.6289},{"date":"2026-01-14","close":53176.6289},{"date":"2026-01-15","close":53176.6289},{"date":"2026-01-16","close":53080.4688},{"date":"2026-01-19","close":53080.4688},{"date":"2026-01-20","close":53272.7891},{"date":"2026-01-21","close":53176.6289},{"date":"2026-01-22","close":52888.1484},{"date":"2026-01-23","close":53272.7891},{"date":"2026-01-26","close":55099.8359},{"date":"2026-01-27","close":56349.918},{"date":"2026-01-28","close":56446.0781},{"date":"2026-01-29","close":55869.1172},{"date":"2026-01-30","close":54907.5117},{"date":"2026-02-02","close":54522.8711},{"date":"2026-02-03","close":54811.3516},{"date":"2026-02-04","close":55388.3164},{"date":"2026-02-05","close":54811.3516},{"date":"2026-02-06","close":55869.1172},{"date":"2026-02-09","close":55099.8359},{"date":"2026-02-10","close":55580.6367},{"date":"2026-02-11","close":55580.6367},{"date":"2026-02-12","close":55772.957},{"date":"2026-02-13","close":57023.0391},{"date":"2026-02-19","close":60100.168},{"date":"2026-02-20","close":58753.9258},{"date":"2026-02-23","close":58561.6055},{"date":"2026-02-24","close":58176.9609},{"date":"2026-02-25","close":59138.5664},{"date":"2026-02-26","close":57407.6797},{"date":"2026-02-27","close":58369.2812},{"date":"2026-03-03","close":57311.5195},{"date":"2026-03-04","close":53561.2695},{"date":"2026-03-05","close":55772.957},{"date":"2026-03-06","close":55772.957},{"date":"2026-03-09","close":54138.2305},{"date":"2026-03-10","close":54426.7109},{"date":"2026-03-11","close":55195.9961},{"date":"2026-03-12","close":55388.3164},{"date":"2026-03-13","close":55772.957},{"date":"2026-03-16","close":56446.0781},{"date":"2026-03-17","close":56638.3984},{"date":"2026-03-18","close":56734.5586},{"date":"2026-03-19","close":57600.0},{"date":"2026-03-20","close":58400.0},{"date":"2026-03-23","close":57500.0},{"date":"2026-03-24","close":57600.0},{"date":"2026-03-25","close":58800.0},{"date":"2026-03-26","close":59700.0},{"date":"2026-03-27","close":59900.0},{"date":"2026-03-30","close":60000.0},{"date":"2026-03-31","close":60300.0},{"date":"2026-04-01","close":59700.0},{"date":"2026-04-02","close":59500.0},{"date":"2026-04-03","close":60500.0},{"date":"2026-04-06","close":60600.0},{"date":"2026-04-07","close":59600.0},{"date":"2026-04-08","close":60100.0},{"date":"2026-04-09","close":59800.0},{"date":"2026-04-10","close":59000.0},{"date":"2026-04-13","close":58300.0},{"date":"2026-04-14","close":59400.0},{"date":"2026-04-15","close":60100.0},{"date":"2026-04-16","close":60200.0},{"date":"2026-04-17","close":60900.0},{"date":"2026-04-20","close":60600.0},{"date":"2026-04-21","close":60100.0},{"date":"2026-04-22","close":60500.0},{"date":"2026-04-23","close":60400.0},{"date":"2026-04-24","close":61000.0},{"date":"2026-04-27","close":60400.0},{"date":"2026-04-28","close":60900.0},{"date":"2026-04-29","close":60200.0},{"date":"2026-04-30","close":60200.0},{"date":"2026-05-04","close":59000.0},{"date":"2026-05-06","close":58100.0},{"date":"2026-05-07","close":58100.0},{"date":"2026-05-08","close":60300.0},{"date":"2026-05-11","close":60900.0},{"date":"2026-05-12","close":59800.0},{"date":"2026-05-13","close":59700.0},{"date":"2026-05-14","close":59900.0},{"date":"2026-05-15","close":59500.0},{"date":"2026-05-18","close":58200.0},{"date":"2026-05-19","close":56500.0},{"date":"2026-05-20","close":55200.0},{"date":"2026-05-21","close":55900.0},{"date":"2026-05-22","close":56400.0},{"date":"2026-05-26","close":55100.0},{"date":"2026-05-27","close":55000.0},{"date":"2026-05-28","close":53000.0},{"date":"2026-05-29","close":53600.0},{"date":"2026-06-01","close":51600.0},{"date":"2026-06-02","close":50400.0},{"date":"2026-06-04","close":51600.0},{"date":"2026-06-05","close":51400.0},{"date":"2026-06-08","close":49450.0},{"date":"2026-06-09","close":49650.0},{"date":"2026-06-10","close":49550.0},{"date":"2026-06-11","close":49500.0},{"date":"2026-06-12","close":50500.0},{"date":"2026-06-15","close":54500.0},{"date":"2026-06-16","close":55200.0},{"date":"2026-06-17","close":54000.0},{"date":"2026-06-18","close":54300.0},{"date":"2026-06-19","close":53900.0},{"date":"2026-06-22","close":54700.0},{"date":"2026-06-23","close":51300.0},{"date":"2026-06-24","close":51700.0},{"date":"2026-06-25","close":51700.0},{"date":"2026-06-26","close":52900.0},{"date":"2026-06-29","close":53600.0},{"date":"2026-06-30","close":52600.0},{"date":"2026-07-01","close":52700.0},{"date":"2026-07-02","close":53600.0},{"date":"2026-07-03","close":53900.0},{"date":"2026-07-06","close":54500.0},{"date":"2026-07-07","close":55800.0},{"date":"2026-07-08","close":55000.0},{"date":"2026-07-09","close":53900.0},{"date":"2026-07-10","close":54700.0},{"date":"2026-07-13","close":55300.0},{"date":"2026-07-14","close":55700.0},{"date":"2026-07-15","close":55600.0},{"date":"2026-07-16","close":56000.0},{"date":"2026-07-20","close":56100.0},{"date":"2026-07-21","close":56100.0},{"date":"2026-07-22","close":56500.0},{"date":"2026-07-23","close":56500.0},{"date":"2026-07-24","close":56300.0},{"date":"2026-07-27","close":54700.0},{"date":"2026-07-28","close":54600.0},{"date":"2026-07-29","close":55000.0},{"date":"2026-07-30","close":55200.0},{"date":"2026-07-31","close":55500.0},{"date":"2026-08-03","close":54100.0},{"date":"2026-08-04","close":54200.0},{"date":"2026-08-05","close":55000.0},{"date":"2026-08-06","close":55400.0},{"date":"2026-08-07","close":54900.0},{"date":"2026-08-10","close":55300.0},{"date":"2026-08-11","close":56100.0},{"date":"2026-08-12","close":55200.0},{"date":"2026-08-13","close":56400.0},{"date":"2026-08-14","close":56800.0},{"date":"2026-08-18","close":56500.0},{"date":"2026-08-19","close":56500.0},{"date":"2026-08-20","close":56500.0},{"date":"2026-08-21","close":56900.0},{"date":"2026-08-24","close":56100.0},{"date":"2026-08-25","close":56100.0},{"date":"2026-08-26","close":56700.0},{"date":"2026-08-27","close":56600.0},{"date":"2026-08-28","close":56700.0},{"date":"2026-08-31","close":57700.0},{"date":"2026-09-01","close":57900.0},{"date":"2026-09-02","close":55000.0},{"date":"2026-09-03","close":55000.0},{"date":"2026-09-04","close":54300.0},{"date":"2026-09-07","close":53300.0},{"date":"2026-09-08","close":52900.0},{"date":"2026-09-09","close":53000.0},{"date":"2026-09-10","close":53400.0},{"date":"2026-09-11","close":53500.0},{"date":"2026-09-14","close":53700.0},{"date":"2026-09-15","close":53200.0},{"date":"2026-09-16","close":54000.0},{"date":"2026-09-17","close":59000.0},{"date":"2026-09-18","close":53500.0},{"date":"2026-09-21","close":54300.0},{"date":"2026-09-22","close":53400.0},{"date":"2026-09-23","close":53900.0},{"date":"2026-09-28","close":53100.0},{"date":"2026-09-29","close":52500.0},{"date":"2026-09-30","close":51600.0},{"date":"2026-10-01","close":52500.0},{"date":"2026-10-02","close":51800.0},{"date":"2026-10-06","close":51800.0},{"date":"2026-10-07","close":52000.0},{"date":"2026-10-08","close":51900.0},{"date":"2026-10-12","close":52100.0},{"date":"2026-10-13","close":52000.0},{"date":"2026-10-14","close":52100.0},{"date":"2026-10-15","close":52200.0},{"date":"2026-10-16","close":51600.0},{"date":"2026-10-19","close":51700.0},{"date":"2026-10-20","close":51900.0},{"date":"2026-10-21","close":51900.0},{"date":"2026-10-22","close":51900.0},{"date":"2026-10-23","close":51300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5.0,"foreign_net":53.0,"institution_net":-48.0},{"date":"2026-10-21","retail_net":-86.0,"foreign_net":-51.0,"institution_net":137.0},{"date":"2026-10-20","retail_net":-102.0,"foreign_net":96.0,"institution_net":6.0},{"date":"2026-10-19","retail_net":-223.0,"foreign_net":246.0,"institution_net":-23.0},{"date":"2026-10-16","retail_net":223.0,"foreign_net":-247.0,"institution_net":24.0},{"date":"2026-10-15","retail_net":-138.0,"foreign_net":89.0,"institution_net":49.0},{"date":"2026-10-14","retail_net":-263.0,"foreign_net":293.0,"institution_net":-30.0},{"date":"2026-10-13","retail_net":-115.0,"foreign_net":-132.0,"institution_net":247.0},{"date":"2026-10-12","retail_net":64.0,"foreign_net":111.0,"institution_net":-175.0},{"date":"2026-10-08","retail_net":-211.0,"foreign_net":138.0,"institution_net":73.0},{"date":"2026-10-07","retail_net":-2243.0,"foreign_net":156.0,"institution_net":2087.0},{"date":"2026-10-06","retail_net":-3.0,"foreign_net":31.0,"institution_net":-28.0},{"date":"2026-10-02","retail_net":226.0,"foreign_net":-330.0,"institution_net":104.0},{"date":"2026-10-01","retail_net":40.0,"foreign_net":41.0,"institution_net":-81.0},{"date":"2026-09-30","retail_net":299.0,"foreign_net":-4.0,"institution_net":-295.0},{"date":"2026-09-29","retail_net":290.0,"foreign_net":529.0,"institution_net":-819.0},{"date":"2026-09-28","retail_net":-49.0,"foreign_net":9.0,"institution_net":40.0},{"date":"2026-09-23","retail_net":35.0,"foreign_net":-24.0,"institution_net":-11.0},{"date":"2026-09-22","retail_net":149.0,"foreign_net":-207.0,"institution_net":58.0},{"date":"2026-09-21","retail_net":8.0,"foreign_net":15.0,"institution_net":-23.0},{"date":"2026-09-18","retail_net":115.0,"foreign_net":-133.0,"institution_net":18.0},{"date":"2026-09-17","retail_net":222.0,"foreign_net":-230.0,"institution_net":8.0},{"date":"2026-09-16","retail_net":107.0,"foreign_net":-111.0,"institution_net":4.0},{"date":"2026-09-15","retail_net":372.0,"foreign_net":-312.0,"institution_net":-60.0},{"date":"2026-09-14","retail_net":52.0,"foreign_net":-49.0,"institution_net":-3.0},{"date":"2026-09-11","retail_net":-481.0,"foreign_net":187.0,"institution_net":294.0},{"date":"2026-09-10","retail_net":43.0,"foreign_net":-356.0,"institution_net":313.0},{"date":"2026-09-09","retail_net":-70.0,"foreign_net":343.0,"institution_net":-273.0},{"date":"2026-09-08","retail_net":459.0,"foreign_net":-201.0,"institution_net":-258.0},{"date":"2026-09-07","retail_net":161.0,"foreign_net":-282.0,"institution_net":121.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-5.0,"foreign_net":53.0,"institution_net":-48.0},"d3":{"retail_net":-193.0,"foreign_net":98.0,"institution_net":95.0},"d7":{"retail_net":-594.0,"foreign_net":479.0,"institution_net":115.0},"d14":{"retail_net":-2836.0,"foreign_net":494.0,"institution_net":2342.0},"d30":{"retail_net":-1124.0,"foreign_net":-332.0,"institution_net":1456.0}},"analysis":"최근 5일 외국인 순매수 97.00, 기관 순매수 96.00. 30일 누적: 외국인 -332.00, 기관 1456.00.","foreign_flow":97.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":96.0},"insider_trades":[],"price_analysis":{"current":51000.0,"low_30d":51000.0,"support":51800.0,"high_30d":59000.0,"change_1d":-1.7,"change_7d":-0.4,"change_30d":-2.6,"resistance":58200.0,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.37,"per":20.56,"quarter":"2024-Q2"},{"pbr":0.36,"per":8.9,"quarter":"2024-Q3"},{"pbr":0.39,"per":13.0,"quarter":"2024-Q4"},{"pbr":0.37,"per":11.15,"quarter":"2025-Q1"},{"pbr":0.42,"per":9.78,"quarter":"2025-Q2"},{"pbr":0.42,"per":11.9,"quarter":"2025-Q3"},{"pbr":0.42,"per":6.71,"quarter":"2025-Q4"},{"pbr":0.47,"per":7.56,"quarter":"2026-Q1"},{"pbr":0.4,"per":6.05,"quarter":"2026-Q2"},{"pbr":0.33,"per":5.86,"quarter":"현재"}],"timeline":[{"close":44654.0469,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":45027.3281,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":47791.6523,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45435.7266,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52791.9883,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52791.9883,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":53657.4297,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":60300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.36,"per_5y_avg":10.62,"per_5y_low":6.05,"current_pbr":0.33,"current_per":5.86,"pbr_5y_high":0.47,"per_5y_high":20.56,"pbr_5y_median":0.4,"per_5y_median":9.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.3%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 5.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":10.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.37,"per":20.56,"close":44654.0469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":8.9,"close":45027.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.39,"per":13.0,"close":47791.6523,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":11.15,"close":45435.7266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":9.78,"close":52791.9883,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.42,"per":11.9,"close":52791.9883,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":6.71,"close":53657.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":7.56,"close":60300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":6.05,"close":52600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2455.0,"pbr":null,"per":null,"roa":0.013356388418390895,"roe":0.014131152390261179,"revenue":35341736029.0,"market_cap":null,"net_income":6482148350.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1066254409491334,"total_assets":485321940853.0,"total_equity":458713356914.0,"profit_margin":0.18341341083757207,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1613039042.0,"operating_margin":0.0456411943283263},{"eps":1044.07,"pbr":0.35,"per":7.53,"roa":0.0065295631273952605,"roe":0.006940155032172288,"revenue":41251065038.0,"market_cap":180300000000.0,"net_income":3126544753.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10241112175184755,"total_assets":478829087337.0,"total_equity":450500707622.0,"profit_margin":0.07579306740613517,"dividend_yield":3.83,"fiscal_quarter":"Q1","operating_income":2149206239.0,"operating_margin":0.05210062423891786},{"eps":2700.062572417014,"pbr":null,"per":null,"roa":0.017049496649549443,"roe":0.017829629461445735,"revenue":40042325435.0,"market_cap":null,"net_income":8085572428.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16697695669182605,"total_assets":474241122433.0,"total_equity":453490771947.0,"profit_margin":0.20192564592995896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4474720726.0,"operating_margin":0.1117497717075332},{"eps":2500.057937423161,"pbr":null,"per":null,"roa":0.01607161281966707,"roe":0.01676287203027761,"revenue":40337989860.0,"market_cap":null,"net_income":7454163795.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14383829913531543,"total_assets":463809318868.0,"total_equity":444682974465.0,"profit_margin":0.18479264387915637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4038860636.0,"operating_margin":0.10012548096763292},{"eps":1733.3735032800585,"pbr":null,"per":null,"roa":0.01145744228240484,"roe":0.011916964370112056,"revenue":45899013683.0,"market_cap":null,"net_income":5203145938.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1580773631457644,"total_assets":454128051423.0,"total_equity":436616723555.0,"profit_margin":0.11336073524227237,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4916983850.0,"operating_margin":0.1071261331225761},{"eps":1066.691386633882,"pbr":null,"per":null,"roa":0.007036937372022258,"roe":0.007422049452905385,"revenue":48405744723.0,"market_cap":null,"net_income":3208562765.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1441670670275662,"total_assets":455960113807.0,"total_equity":432301453306.0,"profit_margin":0.06628475160047378,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5011709828.0,"operating_margin":0.10353543482657514},{"eps":-864.5744151511407,"pbr":null,"per":null,"roa":-0.005701088599529098,"roe":-0.005963535947640603,"revenue":46287700280.0,"market_cap":null,"net_income":-2589043352.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1471283823305987,"total_assets":454131400837.0,"total_equity":434145677117.0,"profit_margin":-0.0559337218383838,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4542091917.0,"operating_margin":0.09812740511030633},{"eps":3465.0478320393436,"pbr":null,"per":null,"roa":0.022719313684327336,"roe":0.02369470688529163,"revenue":46288412616.0,"market_cap":null,"net_income":10376387384.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17592692993289577,"total_assets":456720987622.0,"total_equity":437920056755.0,"profit_margin":0.22416814052537437,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6111744689.0,"operating_margin":0.13203616939085575},{"eps":406.79567983268066,"pbr":null,"per":null,"roa":0.0027123543049666844,"roe":0.002848799178975018,"revenue":49721391185.0,"market_cap":null,"net_income":1218185077.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12057012263986193,"total_assets":449124612802.0,"total_equity":427613531340.0,"profit_margin":0.024500221091309757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3970208104.0,"operating_margin":0.07984909531649903},{"eps":668.8533123191056,"pbr":null,"per":null,"roa":0.004379055011337882,"roe":0.004667680415169814,"revenue":49012989213.0,"market_cap":null,"net_income":2002939471.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.151339632740306,"total_assets":457390799114.0,"total_equity":429108099280.0,"profit_margin":0.04086548286813629,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5367810362.0,"operating_margin":0.10951811852716513},{"eps":521.2610674350877,"pbr":null,"per":null,"roa":0.0034325570473979095,"roe":0.003614014418314276,"revenue":47610200460.0,"market_cap":null,"net_income":1560961645.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1371230671352649,"total_assets":454751843435.0,"total_equity":431919041908.0,"profit_margin":0.03278628592020845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4648418210.0,"operating_margin":0.09763492203536082},{"eps":575.2976614659088,"pbr":null,"per":null,"roa":0.0037888955037346564,"roe":0.003998655645334454,"revenue":40586590217.0,"market_cap":null,"net_income":1722778930.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12540174734531334,"total_assets":454691592392.0,"total_equity":430839532784.0,"profit_margin":0.04244699839993952,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3157950405.0,"operating_margin":0.07780772881180022}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2172.2077,"per":20.56,"date":"2024-06","close":44654.05,"source":"reported"},{"eps":2172.2077,"per":20.15,"date":"2024-07","close":43767.5,"source":"reported"},{"eps":2172.2077,"per":20.45,"date":"2024-08","close":44420.75,"source":"reported"},{"eps":5061.9579,"per":8.9,"date":"2024-09","close":45027.33,"source":"reported"},{"eps":5061.9579,"per":8.92,"date":"2024-10","close":45167.31,"source":"reported"},{"eps":5061.9579,"per":9.22,"date":"2024-11","close":46660.45,"source":"reported"},{"eps":3676.1224,"per":13.0,"date":"2024-12","close":47791.65,"source":"reported"},{"eps":3676.1224,"per":12.66,"date":"2025-01","close":46541.57,"source":"reported"},{"eps":3676.1224,"per":12.32,"date":"2025-02","close":45291.49,"source":"reported"},{"eps":4073.9605,"per":11.15,"date":"2025-03","close":45435.73,"source":"reported"},{"eps":4073.9605,"per":10.9,"date":"2025-04","close":44426.04,"source":"reported"},{"eps":4073.9605,"per":12.42,"date":"2025-05","close":50580.3,"source":"reported"},{"eps":5400.5383,"per":9.78,"date":"2025-06","close":52791.99,"source":"reported"},{"eps":5400.5383,"per":9.88,"date":"2025-07","close":53368.95,"source":"reported"},{"eps":5400.5383,"per":9.76,"date":"2025-08","close":52695.83,"source":"reported"},{"eps":4435.5484,"per":11.9,"date":"2025-09","close":52791.99,"source":"reported"},{"eps":4435.5484,"per":11.21,"date":"2025-10","close":49714.86,"source":"reported"},{"eps":4435.5484,"per":11.88,"date":"2025-11","close":52695.83,"source":"reported"},{"eps":8000.1854,"per":6.71,"date":"2025-12","close":53657.43,"source":"reported"},{"eps":8000.1854,"per":6.86,"date":"2026-01","close":54907.51,"source":"reported"},{"eps":8000.1854,"per":7.3,"date":"2026-02","close":58369.28,"source":"reported"},{"eps":7977.564,"per":7.56,"date":"2026-03","close":60300.0,"source":"reported"},{"eps":7977.564,"per":7.55,"date":"2026-04","close":60200.0,"source":"reported"},{"eps":7977.564,"per":6.72,"date":"2026-05","close":53600.0,"source":"reported"},{"eps":8699.1905,"per":6.05,"date":"2026-06","close":52600.0,"source":"reported"},{"eps":8699.1905,"per":6.38,"date":"2026-07","close":55500.0,"source":"reported"},{"eps":8699.1905,"per":6.63,"date":"2026-08","close":57700.0,"source":"reported"},{"eps":8699.1905,"per":5.93,"date":"2026-09","close":51600.0,"source":"reported"},{"eps":8699.1905,"per":5.9,"date":"2026-10","close":51300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.3,"std":4.1,"count":29,"current":5.9,"lower_1sd":6.2,"upper_1sd":14.39},"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":"삼양통상","phase":"above-fold","symbol_resolved":true}