{"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":"2026-10-23T09:40:11.996127+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.8,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":595.8,"direction":"higher_better","percentile":98}],"summary":"매출 -7.8%","percentile":69},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.9,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":29}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7,919원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7,919, PBR 1.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.61,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.6x","percentile":47}},"signals":[],"summary":"호텔신라(008770)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.41조. 현재가 35,900원, 전일 대비 -1.6%, 30일 -14.7%. ROE 1.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.50만, 기관 순매도 12.47만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1236.2818480111528,"grade":"D","trend":"하락","atr_14":1125.0,"rsi_14":28.873239436619713,"sma_20":38702.5,"sma_60":41480.0,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1236.28)가 시그널선(-1174.36)을 하회합니다(데드크로스). 현재가가 SMA20(38702)과 SMA60(41480) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36140~41265 (현재 위치 -5%).","bb_lower":36139.79147189931,"bb_upper":41265.20852810069,"macd_signal":-1174.3627536806578},"change_pct":-1.51,"chart_data":[{"date":"2024-10-23","open":44350,"high":44550,"low":43700,"close":44200,"volume":90765,"rsi_14":21.43,"sma_20":45962.5,"sma_60":47023.33,"sma_120":51367.5},{"date":"2024-10-24","open":44050,"high":44200,"low":43600,"close":43700,"volume":67009,"rsi_14":22.69,"sma_20":45895.0,"sma_60":46915.0,"sma_120":51251.67},{"date":"2024-10-25","open":43700,"high":43800,"low":42600,"close":43000,"volume":150098,"rsi_14":23.08,"sma_20":45765.0,"sma_60":46791.67,"sma_120":51135.0},{"date":"2024-10-28","open":42650,"high":43500,"low":42600,"close":43500,"volume":70969,"rsi_14":21.74,"sma_20":45597.5,"sma_60":46683.33,"sma_120":51017.5},{"date":"2024-10-29","open":43250,"high":43600,"low":43100,"close":43350,"volume":60983,"rsi_14":26.32,"sma_20":45382.5,"sma_60":46562.5,"sma_120":50888.75},{"date":"2024-10-30","open":43350,"high":43800,"low":43150,"close":43300,"volume":62988,"rsi_14":20.22,"sma_20":45105.0,"sma_60":46455.0,"sma_120":50752.92},{"date":"2024-10-31","open":43300,"high":44600,"low":42750,"close":44600,"volume":133038,"rsi_14":40.74,"sma_20":44945.0,"sma_60":46381.67,"sma_120":50645.42},{"date":"2024-11-01","open":44200,"high":44250,"low":43500,"close":43600,"volume":77743,"rsi_14":33.33,"sma_20":44777.5,"sma_60":46275.0,"sma_120":50522.92},{"date":"2024-11-04","open":42400,"high":42400,"low":40500,"close":41050,"volume":591653,"rsi_14":22.41,"sma_20":44522.5,"sma_60":46119.17,"sma_120":50373.33},{"date":"2024-11-05","open":40800,"high":41100,"low":40700,"close":41050,"volume":136276,"rsi_14":24.68,"sma_20":44237.5,"sma_60":45972.5,"sma_120":50224.58},{"date":"2024-11-06","open":41000,"high":41100,"low":39900,"close":40050,"volume":273333,"rsi_14":20.57,"sma_20":43960.0,"sma_60":45872.5,"sma_120":50061.67},{"date":"2024-11-07","open":39700,"high":40250,"low":39601,"close":40050,"volume":136305,"rsi_14":21.26,"sma_20":43667.5,"sma_60":45757.5,"sma_120":49899.17},{"date":"2024-11-08","open":40050,"high":40400,"low":39950,"close":39950,"volume":81734,"rsi_14":20.9,"sma_20":43385.0,"sma_60":45623.33,"sma_120":49743.75},{"date":"2024-11-11","open":39650,"high":39900,"low":38650,"close":38800,"volume":201959,"rsi_14":20.22,"sma_20":43040.0,"sma_60":45474.17,"sma_120":49582.08},{"date":"2024-11-12","open":38700,"high":38800,"low":37700,"close":37950,"volume":206391,"rsi_14":18.59,"sma_20":42645.0,"sma_60":45326.67,"sma_120":49412.5},{"date":"2024-11-13","open":37450,"high":37950,"low":36850,"close":36900,"volume":183611,"rsi_14":17.62,"sma_20":42237.5,"sma_60":45148.33,"sma_120":49232.5},{"date":"2024-11-14","open":36850,"high":38300,"low":36750,"close":38300,"volume":261972,"rsi_14":29.02,"sma_20":41892.5,"sma_60":45006.67,"sma_120":49070.0},{"date":"2024-11-15","open":38350,"high":38350,"low":37700,"close":37900,"volume":102700,"rsi_14":24.77,"sma_20":41532.5,"sma_60":44846.67,"sma_120":48906.67},{"date":"2024-11-18","open":37700,"high":39350,"low":37650,"close":39300,"volume":144544,"rsi_14":33.6,"sma_20":41242.5,"sma_60":44710.0,"sma_120":48759.17},{"date":"2024-11-19","open":39200,"high":39500,"low":38900,"close":39200,"volume":62861,"rsi_14":33.47,"sma_20":40990.0,"sma_60":44574.17,"sma_120":48613.33},{"date":"2024-11-20","open":39000,"high":39300,"low":38650,"close":39150,"volume":46769,"rsi_14":25.56,"sma_20":40737.5,"sma_60":44433.33,"sma_120":48467.08},{"date":"2024-11-21","open":39150,"high":39600,"low":38850,"close":39100,"volume":63066,"rsi_14":27.94,"sma_20":40507.5,"sma_60":44288.33,"sma_120":48316.25},{"date":"2024-11-22","open":39500,"high":39500,"low":38250,"close":38750,"volume":69424,"rsi_14":35.63,"sma_20":40295.0,"sma_60":44135.83,"sma_120":48165.83},{"date":"2024-11-25","open":39200,"high":40150,"low":38800,"close":39800,"volume":125136,"rsi_14":43.09,"sma_20":40110.0,"sma_60":44002.5,"sma_120":48029.17},{"date":"2024-11-26","open":39400,"high":39850,"low":39150,"close":39850,"volume":56765,"rsi_14":48.77,"sma_20":39935.0,"sma_60":43860.83,"sma_120":47897.08},{"date":"2024-11-27","open":40000,"high":40200,"low":39500,"close":40000,"volume":80811,"rsi_14":49.39,"sma_20":39770.0,"sma_60":43718.33,"sma_120":47756.25},{"date":"2024-11-28","open":40200,"high":40400,"low":39800,"close":40250,"volume":67326,"rsi_14":51.81,"sma_20":39552.5,"sma_60":43590.83,"sma_120":47617.5},{"date":"2024-11-29","open":40400,"high":40400,"low":39050,"close":39600,"volume":99580,"rsi_14":55.13,"sma_20":39352.5,"sma_60":43459.17,"sma_120":47474.17},{"date":"2024-12-02","open":39900,"high":39900,"low":39050,"close":39050,"volume":68013,"rsi_14":57.33,"sma_20":39252.5,"sma_60":43319.17,"sma_120":47328.75},{"date":"2024-12-03","open":39400,"high":40300,"low":39200,"close":40050,"volume":97817,"rsi_14":71.14,"sma_20":39202.5,"sma_60":43202.5,"sma_120":47192.5},{"date":"2024-12-04","open":39350,"high":39600,"low":38900,"close":38950,"volume":126515,"rsi_14":54.55,"sma_20":39147.5,"sma_60":43053.33,"sma_120":47052.92},{"date":"2024-12-05","open":38800,"high":39100,"low":37900,"close":37900,"volume":110648,"rsi_14":50.0,"sma_20":39037.5,"sma_60":42915.0,"sma_120":46902.08},{"date":"2024-12-06","open":37800,"high":38400,"low":37200,"close":38150,"volume":127043,"rsi_14":41.35,"sma_20":38947.5,"sma_60":42775.83,"sma_120":46754.17},{"date":"2024-12-09","open":37900,"high":37900,"low":35900,"close":35900,"volume":208405,"rsi_14":31.25,"sma_20":38802.5,"sma_60":42618.33,"sma_120":46587.5},{"date":"2024-12-10","open":36350,"high":37850,"low":36350,"close":37400,"volume":104330,"rsi_14":41.46,"sma_20":38775.0,"sma_60":42485.83,"sma_120":46434.17},{"date":"2024-12-11","open":37250,"high":39100,"low":37250,"close":39000,"volume":116195,"rsi_14":49.58,"sma_20":38880.0,"sma_60":42390.0,"sma_120":46291.67},{"date":"2024-12-12","open":39400,"high":39900,"low":38850,"close":39900,"volume":213552,"rsi_14":54.66,"sma_20":38960.0,"sma_60":42308.33,"sma_120":46161.67},{"date":"2024-12-13","open":39750,"high":39800,"low":39050,"close":39450,"volume":70340,"rsi_14":48.51,"sma_20":39037.5,"sma_60":42206.67,"sma_120":46029.58},{"date":"2024-12-16","open":39500,"high":39850,"low":39250,"close":39500,"volume":59117,"rsi_14":48.51,"sma_20":39047.5,"sma_60":42106.67,"sma_120":45897.08},{"date":"2024-12-17","open":39500,"high":39650,"low":38900,"close":39350,"volume":106261,"rsi_14":47.23,"sma_20":39055.0,"sma_60":42014.17,"sma_120":45765.0},{"date":"2024-12-18","open":39400,"high":39400,"low":38750,"close":39050,"volume":124602,"rsi_14":44.92,"sma_20":39050.0,"sma_60":41916.67,"sma_120":45632.08},{"date":"2024-12-19","open":38200,"high":38500,"low":37950,"close":38400,"volume":56524,"rsi_14":44.92,"sma_20":39015.0,"sma_60":41805.83,"sma_120":45493.75},{"date":"2024-12-20","open":38100,"high":38400,"low":37250,"close":38000,"volume":95619,"rsi_14":45.49,"sma_20":38977.5,"sma_60":41679.17,"sma_120":45355.42},{"date":"2024-12-23","open":38100,"high":38300,"low":37600,"close":38250,"volume":65553,"rsi_14":41.74,"sma_20":38900.0,"sma_60":41535.83,"sma_120":45227.5},{"date":"2024-12-24","open":38300,"high":38650,"low":38100,"close":38250,"volume":65593,"rsi_14":46.43,"sma_20":38820.0,"sma_60":41379.17,"sma_120":45099.58},{"date":"2024-12-26","open":38200,"high":38900,"low":37550,"close":37550,"volume":131778,"rsi_14":48.15,"sma_20":38697.5,"sma_60":41190.83,"sma_120":44964.17},{"date":"2024-12-27","open":37700,"high":37700,"low":36700,"close":36850,"volume":80057,"rsi_14":43.43,"sma_20":38527.5,"sma_60":41008.33,"sma_120":44832.08},{"date":"2024-12-30","open":36200,"high":37200,"low":36100,"close":36900,"volume":51907,"rsi_14":56.49,"sma_20":38392.5,"sma_60":40840.83,"sma_120":44701.25},{"date":"2025-01-02","open":36750,"high":37200,"low":36600,"close":36650,"volume":59798,"rsi_14":44.19,"sma_20":38272.5,"sma_60":40682.5,"sma_120":44579.17},{"date":"2025-01-03","open":36500,"high":38150,"low":36500,"close":38150,"volume":117999,"rsi_14":43.31,"sma_20":38177.5,"sma_60":40539.17,"sma_120":44466.25},{"date":"2025-01-06","open":38150,"high":38400,"low":37800,"close":38300,"volume":78961,"rsi_14":35.71,"sma_20":38145.0,"sma_60":40417.5,"sma_120":44348.75},{"date":"2025-01-07","open":38400,"high":38750,"low":38250,"close":38300,"volume":56750,"rsi_14":38.83,"sma_20":38165.0,"sma_60":40290.0,"sma_120":44223.75},{"date":"2025-01-08","open":37900,"high":39350,"low":37900,"close":39200,"volume":104801,"rsi_14":47.5,"sma_20":38217.5,"sma_60":40183.33,"sma_120":44108.75},{"date":"2025-01-09","open":39100,"high":39600,"low":38650,"close":39400,"volume":190625,"rsi_14":50.41,"sma_20":38392.5,"sma_60":40078.33,"sma_120":43989.58},{"date":"2025-01-10","open":39050,"high":39400,"low":38450,"close":38900,"volume":100342,"rsi_14":48.8,"sma_20":38467.5,"sma_60":39962.5,"sma_120":43864.58},{"date":"2025-01-13","open":38550,"high":38900,"low":38000,"close":38450,"volume":74410,"rsi_14":50.41,"sma_20":38440.0,"sma_60":39852.5,"sma_120":43743.33},{"date":"2025-01-14","open":38600,"high":38750,"low":38150,"close":38400,"volume":44565,"rsi_14":53.51,"sma_20":38365.0,"sma_60":39739.17,"sma_120":43630.83},{"date":"2025-01-15","open":38400,"high":39400,"low":38400,"close":39100,"volume":114718,"rsi_14":56.91,"sma_20":38347.5,"sma_60":39639.17,"sma_120":43516.67},{"date":"2025-01-16","open":39350,"high":39350,"low":38900,"close":39300,"volume":92773,"rsi_14":58.27,"sma_20":38337.5,"sma_60":39542.5,"sma_120":43406.67},{"date":"2025-01-17","open":39050,"high":39900,"low":39050,"close":39300,"volume":140590,"rsi_14":65.49,"sma_20":38335.0,"sma_60":39460.0,"sma_120":43302.5},{"date":"2025-01-20","open":39450,"high":39450,"low":38900,"close":39250,"volume":60672,"rsi_14":74.0,"sma_20":38345.0,"sma_60":39377.5,"sma_120":43200.42},{"date":"2025-01-21","open":39400,"high":39650,"low":38700,"close":39300,"volume":85569,"rsi_14":74.0,"sma_20":38390.0,"sma_60":39304.17,"sma_120":43109.58},{"date":"2025-01-22","open":39650,"high":39650,"low":39100,"close":39100,"volume":59037,"rsi_14":74.75,"sma_20":38445.0,"sma_60":39239.17,"sma_120":43015.42},{"date":"2025-01-23","open":39450,"high":39500,"low":38900,"close":38950,"volume":74529,"rsi_14":61.11,"sma_20":38480.0,"sma_60":39163.33,"sma_120":42923.33},{"date":"2025-01-24","open":38950,"high":39650,"low":38950,"close":39450,"volume":103014,"rsi_14":64.56,"sma_20":38540.0,"sma_60":39098.33,"sma_120":42830.42},{"date":"2025-01-31","open":39800,"high":39850,"low":37500,"close":38300,"volume":165424,"rsi_14":50.0,"sma_20":38577.5,"sma_60":39015.0,"sma_120":42735.0},{"date":"2025-02-03","open":37500,"high":37750,"low":36300,"close":37400,"volume":191131,"rsi_14":32.35,"sma_20":38605.0,"sma_60":38895.0,"sma_120":42638.33},{"date":"2025-02-04","open":37400,"high":38550,"low":37350,"close":38400,"volume":134470,"rsi_14":41.53,"sma_20":38680.0,"sma_60":38808.33,"sma_120":42541.67},{"date":"2025-02-05","open":38700,"high":39250,"low":38300,"close":39200,"volume":124942,"rsi_14":52.42,"sma_20":38807.5,"sma_60":38777.5,"sma_120":42448.33},{"date":"2025-02-06","open":39250,"high":40000,"low":39200,"close":39900,"volume":241790,"rsi_14":61.24,"sma_20":38895.0,"sma_60":38758.33,"sma_120":42365.42},{"date":"2025-02-07","open":39550,"high":39900,"low":38900,"close":39400,"volume":71881,"rsi_14":57.25,"sma_20":38950.0,"sma_60":38747.5,"sma_120":42310.0},{"date":"2025-02-10","open":39450,"high":39750,"low":38800,"close":39600,"volume":72033,"rsi_14":53.91,"sma_20":39015.0,"sma_60":38739.17,"sma_120":42248.33},{"date":"2025-02-11","open":39500,"high":39950,"low":39400,"close":39750,"volume":63156,"rsi_14":53.54,"sma_20":39042.5,"sma_60":38735.83,"sma_120":42179.58},{"date":"2025-02-12","open":39950,"high":40650,"low":39600,"close":40100,"volume":111161,"rsi_14":55.97,"sma_20":39077.5,"sma_60":38757.5,"sma_120":42115.83},{"date":"2025-02-13","open":40050,"high":40500,"low":39900,"close":40500,"volume":148013,"rsi_14":58.87,"sma_20":39157.5,"sma_60":38800.0,"sma_120":42063.33},{"date":"2025-02-14","open":40650,"high":40800,"low":39300,"close":39650,"volume":129004,"rsi_14":52.23,"sma_20":39217.5,"sma_60":38845.83,"sma_120":41997.08},{"date":"2025-02-17","open":39650,"high":39700,"low":39000,"close":39550,"volume":54338,"rsi_14":52.9,"sma_20":39275.0,"sma_60":38866.67,"sma_120":41936.67},{"date":"2025-02-18","open":39500,"high":39550,"low":39150,"close":39350,"volume":63313,"rsi_14":52.56,"sma_20":39287.5,"sma_60":38890.83,"sma_120":41868.75},{"date":"2025-02-19","open":39300,"high":40400,"low":39250,"close":40000,"volume":139743,"rsi_14":53.46,"sma_20":39322.5,"sma_60":38902.5,"sma_120":41806.25},{"date":"2025-02-20","open":41100,"high":42550,"low":40700,"close":41800,"volume":511610,"rsi_14":70.35,"sma_20":39447.5,"sma_60":38945.83,"sma_120":41760.0},{"date":"2025-02-21","open":42600,"high":42600,"low":41750,"close":41800,"volume":184366,"rsi_14":78.57,"sma_20":39575.0,"sma_60":38990.0,"sma_120":41711.67},{"date":"2025-02-24","open":41100,"high":41950,"low":41000,"close":41550,"volume":98299,"rsi_14":72.66,"sma_20":39687.5,"sma_60":39030.83,"sma_120":41659.58},{"date":"2025-02-25","open":41300,"high":41550,"low":40450,"close":40550,"volume":122432,"rsi_14":59.44,"sma_20":39760.0,"sma_60":39060.83,"sma_120":41598.33},{"date":"2025-02-26","open":40650,"high":41150,"low":40100,"close":41000,"volume":85067,"rsi_14":57.97,"sma_20":39862.5,"sma_60":39080.83,"sma_120":41541.67},{"date":"2025-02-27","open":41000,"high":41850,"low":40300,"close":41450,"volume":108428,"rsi_14":64.96,"sma_20":39962.5,"sma_60":39107.5,"sma_120":41484.17},{"date":"2025-02-28","open":40850,"high":41250,"low":39750,"close":39800,"volume":144400,"rsi_14":51.2,"sma_20":40037.5,"sma_60":39104.17,"sma_120":41411.25},{"date":"2025-03-04","open":39450,"high":39800,"low":38800,"close":39150,"volume":66880,"rsi_14":46.59,"sma_20":40125.0,"sma_60":39085.83,"sma_120":41338.33},{"date":"2025-03-05","open":39150,"high":39600,"low":39050,"close":39350,"volume":64156,"rsi_14":45.66,"sma_20":40172.5,"sma_60":39081.67,"sma_120":41270.42},{"date":"2025-03-06","open":39600,"high":40000,"low":39300,"close":39700,"volume":67231,"rsi_14":45.35,"sma_20":40197.5,"sma_60":39092.5,"sma_120":41205.83},{"date":"2025-03-07","open":39700,"high":40600,"low":39350,"close":39900,"volume":80591,"rsi_14":51.57,"sma_20":40197.5,"sma_60":39090.0,"sma_120":41146.25},{"date":"2025-03-10","open":39850,"high":39900,"low":39400,"close":39550,"volume":61238},{"date":"2025-03-11","open":38200,"high":39150,"low":38200,"close":38900,"volume":75978},{"date":"2025-03-12","open":38900,"high":39200,"low":38650,"close":39100,"volume":41420},{"date":"2025-03-13","open":39050,"high":39700,"low":38650,"close":39700,"volume":115730},{"date":"2025-03-14","open":39100,"high":39350,"low":38850,"close":39150,"volume":75339},{"date":"2025-03-17","open":39150,"high":39450,"low":39050,"close":39300,"volume":48621},{"date":"2025-03-18","open":39650,"high":39650,"low":38850,"close":38900,"volume":43977},{"date":"2025-03-19","open":38650,"high":39150,"low":38600,"close":38950,"volume":46326},{"date":"2025-03-20","open":39000,"high":39300,"low":38900,"close":38950,"volume":42347},{"date":"2025-03-21","open":39150,"high":40150,"low":39150,"close":40150,"volume":151037},{"date":"2025-03-24","open":40500,"high":41900,"low":40350,"close":40850,"volume":158449},{"date":"2025-03-25","open":40650,"high":41250,"low":40100,"close":40500,"volume":59672},{"date":"2025-03-26","open":40750,"high":40750,"low":40050,"close":40500,"volume":52260},{"date":"2025-03-27","open":40100,"high":41350,"low":39950,"close":40850,"volume":89157},{"date":"2025-03-28","open":41050,"high":41050,"low":39950,"close":40150,"volume":49042},{"date":"2025-03-31","open":39700,"high":39850,"low":38100,"close":38500,"volume":282401},{"date":"2025-04-01","open":38600,"high":38800,"low":37300,"close":38000,"volume":198179},{"date":"2025-04-02","open":38050,"high":38250,"low":37400,"close":37700,"volume":130266},{"date":"2025-04-03","open":36650,"high":37700,"low":36200,"close":37550,"volume":145808},{"date":"2025-04-04","open":37350,"high":40600,"low":36700,"close":40500,"volume":284716},{"date":"2025-04-07","open":39700,"high":39700,"low":37900,"close":37950,"volume":179120},{"date":"2025-04-08","open":38600,"high":38750,"low":37500,"close":37600,"volume":108363},{"date":"2025-04-09","open":37200,"high":37850,"low":36200,"close":36200,"volume":142158},{"date":"2025-04-10","open":37800,"high":39050,"low":37250,"close":39050,"volume":206127},{"date":"2025-04-11","open":38350,"high":38950,"low":38000,"close":38700,"volume":80446},{"date":"2025-04-14","open":38550,"high":39400,"low":38550,"close":39150,"volume":83197},{"date":"2025-04-15","open":39100,"high":40100,"low":39100,"close":39850,"volume":137786},{"date":"2025-04-16","open":39700,"high":39700,"low":38450,"close":38500,"volume":143645},{"date":"2025-04-17","open":38400,"high":38800,"low":38000,"close":38150,"volume":127072},{"date":"2025-04-18","open":38350,"high":38700,"low":38000,"close":38600,"volume":51560},{"date":"2025-04-21","open":38650,"high":38700,"low":38000,"close":38400,"volume":66755},{"date":"2025-04-22","open":38350,"high":38350,"low":37850,"close":37900,"volume":74603},{"date":"2025-04-23","open":38400,"high":38700,"low":38250,"close":38550,"volume":105520},{"date":"2025-04-24","open":38600,"high":39000,"low":38550,"close":38950,"volume":73862},{"date":"2025-04-25","open":39100,"high":39250,"low":38650,"close":39100,"volume":74588},{"date":"2025-04-28","open":39700,"high":44250,"low":39550,"close":44100,"volume":1244862},{"date":"2025-04-29","open":43650,"high":44250,"low":43550,"close":44150,"volume":241489},{"date":"2025-04-30","open":43950,"high":44750,"low":43550,"close":43950,"volume":167097},{"date":"2025-05-02","open":44000,"high":44450,"low":43600,"close":43900,"volume":135767},{"date":"2025-05-07","open":44450,"high":45200,"low":44100,"close":44200,"volume":251425},{"date":"2025-05-08","open":44200,"high":44450,"low":43900,"close":44050,"volume":169028},{"date":"2025-05-09","open":44100,"high":44300,"low":43000,"close":43450,"volume":119641},{"date":"2025-05-12","open":43600,"high":44400,"low":43550,"close":44100,"volume":109884},{"date":"2025-05-13","open":43700,"high":44200,"low":42550,"close":42950,"volume":123784},{"date":"2025-05-14","open":43350,"high":43550,"low":42700,"close":43150,"volume":81454},{"date":"2025-05-15","open":43100,"high":45100,"low":43000,"close":44350,"volume":238568},{"date":"2025-05-16","open":44900,"high":44900,"low":43500,"close":44000,"volume":111156},{"date":"2025-05-19","open":44000,"high":46450,"low":44000,"close":46400,"volume":502211},{"date":"2025-05-20","open":46500,"high":48200,"low":45450,"close":48100,"volume":649448},{"date":"2025-05-21","open":48050,"high":48300,"low":47150,"close":47600,"volume":194815},{"date":"2025-05-22","open":47900,"high":49300,"low":47550,"close":48950,"volume":464814},{"date":"2025-05-23","open":48700,"high":48900,"low":48000,"close":48250,"volume":166697},{"date":"2025-05-26","open":48400,"high":48625,"low":47600,"close":48500,"volume":158615},{"date":"2025-05-27","open":48200,"high":49200,"low":47800,"close":48900,"volume":233787},{"date":"2025-05-28","open":49500,"high":50200,"low":48650,"close":48800,"volume":364885},{"date":"2025-05-29","open":49250,"high":49250,"low":47900,"close":48000,"volume":274710},{"date":"2025-05-30","open":48100,"high":49700,"low":48050,"close":49600,"volume":334711},{"date":"2025-06-02","open":49550,"high":50000,"low":49000,"close":49850,"volume":222221},{"date":"2025-06-04","open":50300,"high":50400,"low":48850,"close":49200,"volume":281338},{"date":"2025-06-05","open":49000,"high":49450,"low":47600,"close":48300,"volume":382754},{"date":"2025-06-09","open":48550,"high":50600,"low":48550,"close":50300,"volume":419209},{"date":"2025-06-10","open":51300,"high":52300,"low":50800,"close":52100,"volume":451426},{"date":"2025-06-11","open":52900,"high":53000,"low":51300,"close":52500,"volume":238117},{"date":"2025-06-12","open":51800,"high":52800,"low":51800,"close":52200,"volume":286682},{"date":"2025-06-13","open":51800,"high":52000,"low":49850,"close":50000,"volume":366139},{"date":"2025-06-16","open":50200,"high":50600,"low":49500,"close":50200,"volume":116563},{"date":"2025-06-17","open":50500,"high":50500,"low":48800,"close":49200,"volume":308810},{"date":"2025-06-18","open":48750,"high":50500,"low":48750,"close":50100,"volume":208704},{"date":"2025-06-19","open":50100,"high":51400,"low":50100,"close":50500,"volume":191188},{"date":"2025-06-20","open":50800,"high":51800,"low":50300,"close":51700,"volume":305683},{"date":"2025-06-23","open":50400,"high":51100,"low":49900,"close":51000,"volume":202003},{"date":"2025-06-24","open":52000,"high":52000,"low":50700,"close":51600,"volume":197394},{"date":"2025-06-25","open":51600,"high":53500,"low":51100,"close":52200,"volume":369355},{"date":"2025-06-26","open":52800,"high":53300,"low":51100,"close":52000,"volume":199987},{"date":"2025-06-27","open":52300,"high":52800,"low":50700,"close":51500,"volume":194002},{"date":"2025-06-30","open":51600,"high":52200,"low":51200,"close":51700,"volume":142206},{"date":"2025-07-01","open":51800,"high":51800,"low":49150,"close":50400,"volume":312486},{"date":"2025-07-02","open":50000,"high":50500,"low":49600,"close":50300,"volume":204694},{"date":"2025-07-03","open":50400,"high":52000,"low":50200,"close":51400,"volume":341323},{"date":"2025-07-04","open":51700,"high":51700,"low":50500,"close":50700,"volume":136289},{"date":"2025-07-07","open":50700,"high":51600,"low":50600,"close":50800,"volume":134077},{"date":"2025-07-08","open":51100,"high":51300,"low":49800,"close":50600,"volume":214941},{"date":"2025-07-09","open":50400,"high":51200,"low":49600,"close":50100,"volume":298342},{"date":"2025-07-10","open":50100,"high":50300,"low":49500,"close":49750,"volume":355135},{"date":"2025-07-11","open":49750,"high":50200,"low":49300,"close":49900,"volume":220840},{"date":"2025-07-14","open":49900,"high":52500,"low":49600,"close":52300,"volume":559766},{"date":"2025-07-15","open":51800,"high":52600,"low":51400,"close":52300,"volume":165719},{"date":"2025-07-16","open":51900,"high":52200,"low":51000,"close":51100,"volume":134275},{"date":"2025-07-17","open":51900,"high":52000,"low":51000,"close":51700,"volume":148382},{"date":"2025-07-18","open":52100,"high":53000,"low":51200,"close":52100,"volume":277106},{"date":"2025-07-21","open":52000,"high":52600,"low":51500,"close":52200,"volume":181850},{"date":"2025-07-22","open":52400,"high":54200,"low":51900,"close":52300,"volume":413953},{"date":"2025-07-23","open":52600,"high":52800,"low":51300,"close":52400,"volume":150648},{"date":"2025-07-24","open":52100,"high":52500,"low":51100,"close":51200,"volume":176647},{"date":"2025-07-25","open":50900,"high":51900,"low":50800,"close":51400,"volume":125842},{"date":"2025-07-28","open":50900,"high":50900,"low":46800,"close":47300,"volume":948266},{"date":"2025-07-29","open":47550,"high":47800,"low":46750,"close":46850,"volume":237140},{"date":"2025-07-30","open":47050,"high":47650,"low":46950,"close":47150,"volume":227918},{"date":"2025-07-31","open":46950,"high":47500,"low":46800,"close":46900,"volume":134605},{"date":"2025-08-01","open":46650,"high":46800,"low":45700,"close":45800,"volume":143979},{"date":"2025-08-04","open":45500,"high":46900,"low":45400,"close":46750,"volume":91476},{"date":"2025-08-05","open":47100,"high":47300,"low":46750,"close":47000,"volume":99066},{"date":"2025-08-06","open":46550,"high":50300,"low":46550,"close":49250,"volume":653519},{"date":"2025-08-07","open":50100,"high":50900,"low":49400,"close":50100,"volume":235755},{"date":"2025-08-08","open":50300,"high":51800,"low":49600,"close":50600,"volume":281444},{"date":"2025-08-11","open":50300,"high":50900,"low":49900,"close":50600,"volume":149701},{"date":"2025-08-12","open":50100,"high":50600,"low":49600,"close":49650,"volume":127241},{"date":"2025-08-13","open":49700,"high":49800,"low":48800,"close":49450,"volume":145127},{"date":"2025-08-14","open":49500,"high":49950,"low":49150,"close":49700,"volume":155738},{"date":"2025-08-18","open":49250,"high":50200,"low":48900,"close":49200,"volume":110396},{"date":"2025-08-19","open":49400,"high":49550,"low":48500,"close":49100,"volume":88271},{"date":"2025-08-20","open":49350,"high":49350,"low":48250,"close":49050,"volume":89765},{"date":"2025-08-21","open":49500,"high":49650,"low":48900,"close":49000,"volume":65502},{"date":"2025-08-22","open":48800,"high":49450,"low":47500,"close":48250,"volume":195321},{"date":"2025-08-25","open":48350,"high":48700,"low":48200,"close":48450,"volume":52615},{"date":"2025-08-26","open":48250,"high":49550,"low":48200,"close":48850,"volume":131893},{"date":"2025-08-27","open":49000,"high":49050,"low":47250,"close":47400,"volume":231912},{"date":"2025-08-28","open":47400,"high":47450,"low":46800,"close":47300,"volume":115318},{"date":"2025-08-29","open":47600,"high":47600,"low":46350,"close":46900,"volume":171523},{"date":"2025-09-01","open":46150,"high":46950,"low":46050,"close":46450,"volume":143645},{"date":"2025-09-02","open":46300,"high":46450,"low":45200,"close":45600,"volume":183784},{"date":"2025-09-03","open":45750,"high":46150,"low":45200,"close":45900,"volume":102259},{"date":"2025-09-04","open":46050,"high":49000,"low":46050,"close":47950,"volume":358418},{"date":"2025-09-05","open":48050,"high":48450,"low":47800,"close":47900,"volume":83888},{"date":"2025-09-08","open":48250,"high":48650,"low":47800,"close":48500,"volume":97081},{"date":"2025-09-09","open":49000,"high":49600,"low":48650,"close":49050,"volume":251180},{"date":"2025-09-10","open":48950,"high":49450,"low":48650,"close":48850,"volume":185348},{"date":"2025-09-11","open":48850,"high":49300,"low":48400,"close":49200,"volume":263523},{"date":"2025-09-12","open":49250,"high":51400,"low":48950,"close":50900,"volume":430056},{"date":"2025-09-15","open":51000,"high":51300,"low":50200,"close":51000,"volume":139070},{"date":"2025-09-16","open":51000,"high":51300,"low":50700,"close":50900,"volume":145932},{"date":"2025-09-17","open":50900,"high":53000,"low":50700,"close":52500,"volume":442874},{"date":"2025-09-18","open":53000,"high":53400,"low":52500,"close":53000,"volume":294500},{"date":"2025-09-19","open":54600,"high":58400,"low":54200,"close":54700,"volume":1815713},{"date":"2025-09-22","open":55600,"high":57300,"low":55200,"close":56400,"volume":572424},{"date":"2025-09-23","open":56100,"high":56400,"low":55000,"close":55700,"volume":284523},{"date":"2025-09-24","open":55900,"high":56000,"low":54100,"close":55000,"volume":321878},{"date":"2025-09-25","open":55100,"high":55100,"low":53700,"close":54000,"volume":209595},{"date":"2025-09-26","open":53500,"high":53700,"low":52900,"close":53200,"volume":154821},{"date":"2025-09-29","open":54200,"high":54400,"low":53200,"close":53800,"volume":200901},{"date":"2025-09-30","open":53300,"high":53300,"low":51000,"close":51400,"volume":381618},{"date":"2025-10-01","open":51700,"high":51700,"low":48900,"close":49700,"volume":606333},{"date":"2025-10-02","open":49950,"high":50400,"low":49450,"close":49800,"volume":300092},{"date":"2025-10-10","open":49600,"high":50200,"low":49050,"close":49850,"volume":226598},{"date":"2025-10-13","open":49550,"high":50400,"low":48850,"close":50100,"volume":164168},{"date":"2025-10-14","open":49700,"high":50200,"low":48650,"close":48850,"volume":248764},{"date":"2025-10-15","open":49200,"high":49800,"low":49050,"close":49800,"volume":265342},{"date":"2025-10-16","open":49700,"high":49950,"low":49225,"close":49500,"volume":261733},{"date":"2025-10-17","open":49050,"high":49300,"low":48750,"close":48950,"volume":227964},{"date":"2025-10-20","open":49100,"high":49900,"low":48750,"close":49800,"volume":229155},{"date":"2025-10-21","open":49950,"high":50000,"low":48900,"close":49300,"volume":273316},{"date":"2025-10-22","open":49350,"high":49700,"low":49200,"close":49600,"volume":177527},{"date":"2025-10-23","open":49600,"high":50400,"low":49100,"close":49250,"volume":209664},{"date":"2025-10-24","open":49500,"high":49600,"low":49000,"close":49150,"volume":155320},{"date":"2025-10-27","open":49300,"high":49700,"low":49200,"close":49500,"volume":146019},{"date":"2025-10-28","open":49650,"high":50600,"low":49500,"close":49900,"volume":235941},{"date":"2025-10-29","open":50200,"high":50200,"low":49050,"close":49450,"volume":180569},{"date":"2025-10-30","open":49750,"high":50000,"low":49100,"close":49200,"volume":177888},{"date":"2025-10-31","open":49200,"high":49400,"low":48650,"close":48700,"volume":172950},{"date":"2025-11-03","open":49200,"high":50600,"low":48750,"close":48800,"volume":207416,"rsi_14":49.58,"sma_20":49530.0,"sma_60":49795.0,"sma_120":49582.92},{"date":"2025-11-04","open":48800,"high":49450,"low":48500,"close":48650,"volume":148803,"rsi_14":38.83,"sma_20":49392.5,"sma_60":49826.67,"sma_120":49621.25},{"date":"2025-11-05","open":48650,"high":48700,"low":45200,"close":45250,"volume":621497,"rsi_14":24.24,"sma_20":49170.0,"sma_60":49797.5,"sma_120":49636.25},{"date":"2025-11-06","open":46150,"high":46300,"low":44400,"close":44600,"volume":280340,"rsi_14":23.95,"sma_20":48910.0,"sma_60":49720.0,"sma_120":49640.42},{"date":"2025-11-07","open":44600,"high":44600,"low":42950,"close":43400,"volume":343706,"rsi_14":13.22,"sma_20":48587.5,"sma_60":49608.33,"sma_120":49644.17},{"date":"2025-11-10","open":43650,"high":44850,"low":43500,"close":44750,"volume":120074,"rsi_14":26.18,"sma_20":48320.0,"sma_60":49510.83,"sma_120":49657.5},{"date":"2025-11-11","open":44900,"high":45150,"low":44500,"close":44750,"volume":128459,"rsi_14":23.78,"sma_20":48115.0,"sma_60":49413.33,"sma_120":49660.83},{"date":"2025-11-12","open":44950,"high":45750,"low":44400,"close":45650,"volume":135969,"rsi_14":31.63,"sma_20":47907.5,"sma_60":49346.67,"sma_120":49674.58},{"date":"2025-11-13","open":45300,"high":46300,"low":45150,"close":46250,"volume":135509,"rsi_14":35.92,"sma_20":47745.0,"sma_60":49293.33,"sma_120":49673.33},{"date":"2025-11-14","open":45600,"high":46700,"low":45550,"close":45750,"volume":124315,"rsi_14":32.06,"sma_20":47585.0,"sma_60":49227.5,"sma_120":49653.75},{"date":"2025-11-17","open":46550,"high":48100,"low":46300,"close":48000,"volume":305523,"rsi_14":42.28,"sma_20":47495.0,"sma_60":49207.5,"sma_120":49657.08},{"date":"2025-11-18","open":47800,"high":49500,"low":46600,"close":46650,"volume":261415,"rsi_14":39.39,"sma_20":47362.5,"sma_60":49166.67,"sma_120":49637.92},{"date":"2025-11-19","open":47650,"high":49400,"low":46700,"close":46900,"volume":414888,"rsi_14":41.29,"sma_20":47227.5,"sma_60":49130.83,"sma_120":49626.67},{"date":"2025-11-20","open":47350,"high":49350,"low":46700,"close":48500,"volume":410149,"rsi_14":49.3,"sma_20":47190.0,"sma_60":49122.5,"sma_120":49626.67},{"date":"2025-11-21","open":48350,"high":49350,"low":48050,"close":48450,"volume":299166,"rsi_14":48.77,"sma_20":47155.0,"sma_60":49125.83,"sma_120":49622.92},{"date":"2025-11-24","open":49300,"high":50200,"low":48000,"close":48000,"volume":306298,"rsi_14":47.77,"sma_20":47080.0,"sma_60":49118.33,"sma_120":49616.25},{"date":"2025-11-25","open":48400,"high":48650,"low":45500,"close":45750,"volume":324289,"rsi_14":51.87,"sma_20":46872.5,"sma_60":49066.67,"sma_120":49597.5},{"date":"2025-11-26","open":46200,"high":46300,"low":45550,"close":46300,"volume":205640,"rsi_14":56.39,"sma_20":46715.0,"sma_60":49048.33,"sma_120":49570.0},{"date":"2025-11-27","open":46250,"high":46700,"low":45400,"close":45700,"volume":146106,"rsi_14":59.06,"sma_20":46540.0,"sma_60":49021.67,"sma_120":49535.42},{"date":"2025-11-28","open":45600,"high":45800,"low":45350,"close":45500,"volume":96303,"rsi_14":53.25,"sma_20":46380.0,"sma_60":48998.33,"sma_120":49504.58},{"date":"2025-12-01","open":45750,"high":46650,"low":45750,"close":46200,"volume":114721,"rsi_14":55.92,"sma_20":46250.0,"sma_60":48994.17,"sma_120":49487.08},{"date":"2025-12-02","open":46600,"high":46850,"low":46000,"close":46850,"volume":98992,"rsi_14":55.0,"sma_20":46160.0,"sma_60":49015.0,"sma_120":49458.33},{"date":"2025-12-03","open":46950,"high":47500,"low":46550,"close":47250,"volume":103229,"rsi_14":54.24,"sma_20":46260.0,"sma_60":49037.5,"sma_120":49417.92},{"date":"2025-12-04","open":47000,"high":47200,"low":46300,"close":46800,"volume":98011,"rsi_14":54.47,"sma_20":46370.0,"sma_60":49018.33,"sma_120":49370.42},{"date":"2025-12-05","open":46650,"high":46800,"low":46200,"close":46750,"volume":76992,"rsi_14":43.46,"sma_20":46537.5,"sma_60":48999.17,"sma_120":49325.0},{"date":"2025-12-08","open":46850,"high":46950,"low":46050,"close":46200,"volume":166449,"rsi_14":47.43,"sma_20":46610.0,"sma_60":48960.83,"sma_120":49293.33},{"date":"2025-12-09","open":46200,"high":46500,"low":45550,"close":45950,"volume":94832,"rsi_14":44.57,"sma_20":46670.0,"sma_60":48909.17,"sma_120":49257.92},{"date":"2025-12-10","open":45950,"high":46150,"low":45450,"close":45500,"volume":94952,"rsi_14":30.26,"sma_20":46662.5,"sma_60":48853.33,"sma_120":49227.08},{"date":"2025-12-11","open":45700,"high":46100,"low":45450,"close":45700,"volume":159047,"rsi_14":32.26,"sma_20":46635.0,"sma_60":48795.0,"sma_120":49190.42},{"date":"2025-12-12","open":46050,"high":46500,"low":45550,"close":45950,"volume":103096,"rsi_14":36.42,"sma_20":46645.0,"sma_60":48712.5,"sma_120":49152.5},{"date":"2025-12-15","open":45700,"high":46100,"low":45300,"close":45450,"volume":99312,"rsi_14":47.41,"sma_20":46517.5,"sma_60":48620.0,"sma_120":49100.42},{"date":"2025-12-16","open":45700,"high":45700,"low":45050,"close":45100,"volume":143760,"rsi_14":39.29,"sma_20":46440.0,"sma_60":48523.33,"sma_120":49051.25},{"date":"2025-12-17","open":45400,"high":45700,"low":44850,"close":45050,"volume":107953,"rsi_14":43.56,"sma_20":46347.5,"sma_60":48399.17,"sma_120":48996.67},{"date":"2025-12-18","open":44900,"high":45150,"low":44450,"close":44600,"volume":77083,"rsi_14":41.51,"sma_20":46152.5,"sma_60":48259.17,"sma_120":48933.33},{"date":"2025-12-19","open":45000,"high":45050,"low":44400,"close":44850,"volume":85467,"rsi_14":36.08,"sma_20":45972.5,"sma_60":48095.0,"sma_120":48873.75},{"date":"2025-12-22","open":45050,"high":45400,"low":44800,"close":45200,"volume":77889,"rsi_14":31.87,"sma_20":45832.5,"sma_60":47908.33,"sma_120":48821.25},{"date":"2025-12-23","open":45300,"high":45450,"low":44850,"close":45000,"volume":74806,"rsi_14":24.14,"sma_20":45795.0,"sma_60":47730.0,"sma_120":48765.42},{"date":"2025-12-24","open":45050,"high":45400,"low":44850,"close":45300,"volume":84336,"rsi_14":32.14,"sma_20":45745.0,"sma_60":47568.33,"sma_120":48722.92},{"date":"2025-12-26","open":45300,"high":45350,"low":44650,"close":44850,"volume":86611,"rsi_14":29.35,"sma_20":45702.5,"sma_60":47415.83,"sma_120":48677.5},{"date":"2025-12-29","open":44650,"high":44950,"low":44350,"close":44900,"volume":63505,"rsi_14":34.15,"sma_20":45672.5,"sma_60":47277.5,"sma_120":48623.33},{"date":"2025-12-30","open":44700,"high":44950,"low":44350,"close":44600,"volume":94698,"rsi_14":33.73,"sma_20":45592.5,"sma_60":47124.17,"sma_120":48572.5},{"date":"2026-01-02","open":45050,"high":45600,"low":44550,"close":45550,"volume":160185,"rsi_14":50.54,"sma_20":45527.5,"sma_60":47026.67,"sma_120":48528.75},{"date":"2026-01-05","open":45950,"high":46000,"low":44800,"close":44800,"volume":211904,"rsi_14":41.35,"sma_20":45405.0,"sma_60":46945.0,"sma_120":48480.42},{"date":"2026-01-06","open":45150,"high":45400,"low":44450,"close":44700,"volume":192293,"rsi_14":37.62,"sma_20":45300.0,"sma_60":46860.0,"sma_120":48435.42},{"date":"2026-01-07","open":44600,"high":45100,"low":44200,"close":44500,"volume":178042,"rsi_14":40.0,"sma_20":45187.5,"sma_60":46770.83,"sma_120":48391.67},{"date":"2026-01-08","open":44150,"high":44400,"low":43450,"close":44300,"volume":228565,"rsi_14":41.3,"sma_20":45092.5,"sma_60":46674.17,"sma_120":48345.0},{"date":"2026-01-09","open":44250,"high":45300,"low":44250,"close":44850,"volume":184447,"rsi_14":48.04,"sma_20":45037.5,"sma_60":46607.5,"sma_120":48282.92},{"date":"2026-01-12","open":45000,"high":45850,"low":44475,"close":45550,"volume":212788,"rsi_14":58.88,"sma_20":45040.0,"sma_60":46536.67,"sma_120":48226.67},{"date":"2026-01-13","open":45500,"high":45700,"low":45050,"close":45700,"volume":154011,"rsi_14":58.1,"sma_20":45040.0,"sma_60":46473.33,"sma_120":48181.67},{"date":"2026-01-14","open":45850,"high":46900,"low":45700,"close":46550,"volume":308937,"rsi_14":61.74,"sma_20":45070.0,"sma_60":46433.33,"sma_120":48138.75},{"date":"2026-01-15","open":46600,"high":46600,"low":45800,"close":46250,"volume":142375,"rsi_14":60.68,"sma_20":45110.0,"sma_60":46374.17,"sma_120":48090.0},{"date":"2026-01-16","open":46300,"high":47200,"low":46000,"close":46500,"volume":218232,"rsi_14":74.05,"sma_20":40552.5,"sma_60":39215.83,"sma_120":41134.58},{"date":"2026-01-19","open":46500,"high":46500,"low":45300,"close":45900,"volume":187546,"rsi_14":58.82,"sma_20":45222.5,"sma_60":46265.83,"sma_120":47989.17},{"date":"2026-01-20","open":45400,"high":46400,"low":45400,"close":46300,"volume":158345,"rsi_14":61.11,"sma_20":45307.5,"sma_60":46216.67,"sma_120":47938.33},{"date":"2026-01-21","open":45700,"high":45800,"low":44750,"close":45450,"volume":190495,"rsi_14":56.2,"sma_20":45337.5,"sma_60":46155.0,"sma_120":47890.42},{"date":"2026-01-22","open":45400,"high":46050,"low":45150,"close":45600,"volume":173686,"rsi_14":50.41,"sma_20":45357.5,"sma_60":46090.0,"sma_120":47842.08},{"date":"2026-01-23","open":45600,"high":46300,"low":45250,"close":46300,"volume":209898,"rsi_14":62.5,"sma_20":45422.5,"sma_60":46030.0,"sma_120":47833.75},{"date":"2026-01-26","open":46050,"high":46400,"low":45500,"close":45700,"volume":168758,"rsi_14":57.69,"sma_20":45442.5,"sma_60":45967.5,"sma_120":47824.17},{"date":"2026-01-27","open":45800,"high":45950,"low":45400,"close":45550,"volume":145298,"rsi_14":58.14,"sma_20":45477.5,"sma_60":45906.67,"sma_120":47810.83},{"date":"2026-01-28","open":45550,"high":45850,"low":45350,"close":45700,"volume":208370,"rsi_14":60.94,"sma_20":45517.5,"sma_60":45856.67,"sma_120":47800.83},{"date":"2026-01-29","open":45500,"high":45950,"low":44400,"close":45850,"volume":384001,"rsi_14":58.33,"sma_20":45580.0,"sma_60":45807.5,"sma_120":47801.25},{"date":"2026-01-30","open":46200,"high":46600,"low":45700,"close":46200,"volume":451252,"rsi_14":55.75,"sma_20":45612.5,"sma_60":45766.67,"sma_120":47796.67},{"date":"2026-02-02","open":46700,"high":48300,"low":45800,"close":46050,"volume":581123,"rsi_14":53.1,"sma_20":45675.0,"sma_60":45780.0,"sma_120":47788.75},{"date":"2026-02-03","open":46950,"high":47000,"low":46000,"close":46950,"volume":252027,"rsi_14":53.51,"sma_20":45787.5,"sma_60":45819.17,"sma_120":47769.58},{"date":"2026-02-04","open":46600,"high":47700,"low":45800,"close":47700,"volume":382530,"rsi_14":77.02,"sma_20":40957.5,"sma_60":39379.17,"sma_120":41147.08},{"date":"2026-02-05","open":48050,"high":52800,"low":47700,"close":50100,"volume":2103543,"rsi_14":79.36,"sma_20":41475.0,"sma_60":39578.33,"sma_120":41177.08},{"date":"2026-02-06","open":50300,"high":50800,"low":48100,"close":49050,"volume":597017,"rsi_14":72.04,"sma_20":41922.5,"sma_60":39797.5,"sma_120":41207.92},{"date":"2026-02-09","open":49600,"high":50300,"low":48800,"close":49700,"volume":362526,"rsi_14":73.1,"sma_20":42382.5,"sma_60":40002.5,"sma_120":41244.17},{"date":"2026-02-10","open":50200,"high":53400,"low":50100,"close":52900,"volume":1203609,"rsi_14":78.3,"sma_20":43045.0,"sma_60":40234.17,"sma_120":41312.08},{"date":"2026-02-11","open":52400,"high":52500,"low":50500,"close":50800,"volume":588762,"rsi_14":74.23,"sma_20":43607.5,"sma_60":40415.83,"sma_120":41362.08},{"date":"2026-02-12","open":50800,"high":51200,"low":49800,"close":49950,"volume":391663,"rsi_14":70.77,"sma_20":44137.5,"sma_60":40590.83,"sma_120":41398.75},{"date":"2026-02-13","open":49700,"high":49750,"low":48650,"close":48800,"volume":314532,"rsi_14":66.52,"sma_20":44577.5,"sma_60":40745.83,"sma_120":41426.25},{"date":"2026-02-19","open":49150,"high":49150,"low":48200,"close":48600,"volume":318225,"rsi_14":71.15,"sma_20":44917.5,"sma_60":40900.0,"sma_120":41457.08},{"date":"2026-02-20","open":48800,"high":49300,"low":47850,"close":48150,"volume":358946,"rsi_14":71.84,"sma_20":45235.0,"sma_60":41051.67,"sma_120":41484.17},{"date":"2026-02-23","open":48450,"high":48900,"low":48150,"close":48600,"volume":180367,"rsi_14":72.18,"sma_20":45587.5,"sma_60":41221.67,"sma_120":41513.75},{"date":"2026-02-24","open":48550,"high":48550,"low":48100,"close":48250,"volume":177577,"rsi_14":70.5,"sma_20":45972.5,"sma_60":41392.5,"sma_120":41535.83},{"date":"2026-02-25","open":48400,"high":48450,"low":47700,"close":48200,"volume":265369,"rsi_14":57.39,"sma_20":48140.0,"sma_60":46452.5,"sma_120":47759.58},{"date":"2026-02-26","open":49300,"high":49300,"low":48300,"close":48400,"volume":395355,"rsi_14":56.64,"sma_20":46680.0,"sma_60":41727.5,"sma_120":41553.33},{"date":"2026-02-27","open":48650,"high":48650,"low":47750,"close":47950,"volume":324899,"rsi_14":50.92,"sma_20":48395.0,"sma_60":46525.0,"sma_120":47773.33},{"date":"2026-03-03","open":46750,"high":46900,"low":45250,"close":45250,"volume":367945,"rsi_14":32.49,"sma_20":48372.5,"sma_60":46520.83,"sma_120":47759.58},{"date":"2026-03-04","open":43900,"high":44450,"low":40600,"close":41600,"volume":463030,"rsi_14":27.36,"sma_20":48160.0,"sma_60":46444.17,"sma_120":47719.17},{"date":"2026-03-05","open":43450,"high":43700,"low":42750,"close":42850,"volume":261259,"rsi_14":29.91,"sma_20":47992.5,"sma_60":46377.5,"sma_120":47696.25},{"date":"2026-03-06","open":41900,"high":42750,"low":41300,"close":42050,"volume":182255,"rsi_14":12.97,"sma_20":47792.5,"sma_60":46290.83,"sma_120":47664.17},{"date":"2026-03-09","open":40350,"high":40550,"low":39700,"close":40400,"volume":280202,"rsi_14":13.38,"sma_20":47465.0,"sma_60":46184.17,"sma_120":47601.25},{"date":"2026-03-10","open":41750,"high":42200,"low":41300,"close":41900,"volume":109202,"rsi_14":22.9,"sma_20":47175.0,"sma_60":46103.33,"sma_120":47551.25},{"date":"2026-03-11","open":42550,"high":44300,"low":42300,"close":43100,"volume":158313,"rsi_14":30.87,"sma_20":46825.0,"sma_60":46051.67,"sma_120":47506.25},{"date":"2026-03-12","open":42800,"high":44150,"low":42400,"close":44150,"volume":243021,"rsi_14":35.87,"sma_20":46580.0,"sma_60":46021.67,"sma_120":47465.42},{"date":"2026-03-13","open":42700,"high":43200,"low":42250,"close":42300,"volume":216589,"rsi_14":32.94,"sma_20":46210.0,"sma_60":45968.33,"sma_120":47410.83},{"date":"2026-03-16","open":42450,"high":43100,"low":42250,"close":42750,"volume":70036,"rsi_14":32.94,"sma_20":45702.5,"sma_60":42655.0,"sma_120":41253.75},{"date":"2026-03-17","open":43050,"high":43500,"low":42450,"close":42850,"volume":156486,"rsi_14":34.02,"sma_20":45305.0,"sma_60":42729.17,"sma_120":41234.17},{"date":"2026-03-18","open":43400,"high":44500,"low":43150,"close":44350,"volume":181110,"rsi_14":39.51,"sma_20":45025.0,"sma_60":42816.67,"sma_120":41227.92},{"date":"2026-03-19","open":43300,"high":43800,"low":43250,"close":43300,"volume":99828,"rsi_14":36.72,"sma_20":44750.0,"sma_60":42883.33,"sma_120":41212.92},{"date":"2026-03-20","open":43750,"high":44600,"low":43650,"close":44500,"volume":199787,"rsi_14":41.35,"sma_20":44545.0,"sma_60":42970.0,"sma_120":41215.0},{"date":"2026-03-23","open":43100,"high":43150,"low":41600,"close":41700,"volume":181947,"rsi_14":41.15,"sma_20":44222.5,"sma_60":43010.83,"sma_120":41194.17},{"date":"2026-03-24","open":42700,"high":43100,"low":42100,"close":43100,"volume":119511,"rsi_14":54.21,"sma_20":43947.5,"sma_60":43074.17,"sma_120":41189.17},{"date":"2026-03-25","open":43600,"high":43800,"low":42550,"close":42700,"volume":118378,"rsi_14":49.56,"sma_20":43670.0,"sma_60":43134.17,"sma_120":41186.67},{"date":"2026-03-26","open":42700,"high":42750,"low":41600,"close":41950,"volume":162619,"rsi_14":49.7,"sma_20":43357.5,"sma_60":43184.17,"sma_120":41173.75},{"date":"2026-03-27","open":43300,"high":48100,"low":43200,"close":47450,"volume":1313665,"rsi_14":66.99,"sma_20":43310.0,"sma_60":43317.5,"sma_120":41207.92},{"date":"2026-03-30","open":46100,"high":46600,"low":44550,"close":45050,"volume":252345,"rsi_14":57.27,"sma_20":43165.0,"sma_60":43430.0,"sma_120":41222.5},{"date":"2026-03-31","open":44100,"high":45350,"low":43700,"close":44000,"volume":161418,"rsi_14":52.09,"sma_20":43102.5,"sma_60":43540.0,"sma_120":41217.5},{"date":"2026-04-01","open":45401,"high":45602,"low":43950,"close":44250,"volume":227995,"rsi_14":50.12,"sma_20":43232.5,"sma_60":43636.67,"sma_120":41222.5},{"date":"2026-04-02","open":44250,"high":44750,"low":42700,"close":42900,"volume":233514,"rsi_14":51.49,"sma_20":43235.0,"sma_60":43698.33,"sma_120":41237.92},{"date":"2026-04-03","open":43200,"high":43500,"low":43000,"close":43100,"volume":107035,"rsi_14":50.88,"sma_20":43287.5,"sma_60":43751.67,"sma_120":41255.0},{"date":"2026-04-06","open":43450,"high":44350,"low":43250,"close":43950,"volume":130017,"rsi_14":52.67,"sma_20":43465.0,"sma_60":43827.5,"sma_120":41287.5},{"date":"2026-04-07","open":44000,"high":46450,"low":43950,"close":46150,"volume":349833,"rsi_14":54.23,"sma_20":43677.5,"sma_60":43936.67,"sma_120":41337.92},{"date":"2026-04-08","open":47650,"high":47950,"low":46300,"close":47600,"volume":358555,"rsi_14":59.91,"sma_20":43902.5,"sma_60":44067.5,"sma_120":41401.67},{"date":"2026-04-09","open":47300,"high":49150,"low":47000,"close":48950,"volume":489279,"rsi_14":60.18,"sma_20":44142.5,"sma_60":44215.0,"sma_120":41486.25},{"date":"2026-04-10","open":48950,"high":50500,"low":48650,"close":50100,"volume":444757,"rsi_14":70.79,"sma_20":44532.5,"sma_60":44375.0,"sma_120":41587.5},{"date":"2026-04-13","open":48800,"high":49450,"low":48300,"close":48550,"volume":170620,"rsi_14":63.39,"sma_20":44822.5,"sma_60":44523.33,"sma_120":41684.58},{"date":"2026-04-14","open":48900,"high":49050,"low":47500,"close":48550,"volume":221942,"rsi_14":64.66,"sma_20":45107.5,"sma_60":44673.33,"sma_120":41770.0},{"date":"2026-04-15","open":49000,"high":50200,"low":48550,"close":49850,"volume":280643,"rsi_14":69.27,"sma_20":45382.5,"sma_60":44848.33,"sma_120":41869.58},{"date":"2026-04-16","open":50200,"high":55000,"low":50200,"close":53800,"volume":1196275,"rsi_14":66.75,"sma_20":45907.5,"sma_60":45078.33,"sma_120":41990.42},{"date":"2026-04-17","open":53500,"high":53600,"low":52400,"close":52900,"volume":257723,"rsi_14":72.49,"sma_20":46327.5,"sma_60":45263.33,"sma_120":42104.58},{"date":"2026-04-20","open":52700,"high":54000,"low":52300,"close":53300,"volume":292877,"rsi_14":77.68,"sma_20":46907.5,"sma_60":45455.0,"sma_120":42222.5},{"date":"2026-04-21","open":53800,"high":55600,"low":53400,"close":53900,"volume":345256,"rsi_14":78.2,"sma_20":47447.5,"sma_60":45660.83,"sma_120":42345.83},{"date":"2026-04-22","open":53800,"high":56300,"low":53500,"close":55700,"volume":583789,"rsi_14":86.16,"sma_20":48097.5,"sma_60":45913.33,"sma_120":42487.08},{"date":"2026-04-23","open":56300,"high":56900,"low":55100,"close":56700,"volume":492433,"rsi_14":86.76,"sma_20":48835.0,"sma_60":46175.0,"sma_120":42627.92},{"date":"2026-04-24","open":56700,"high":62900,"low":55800,"close":62300,"volume":2026846,"rsi_14":89.46,"sma_20":49577.5,"sma_60":46522.5,"sma_120":42815.0},{"date":"2026-04-27","open":65000,"high":67800,"low":64300,"close":65900,"volume":1617057,"rsi_14":90.06,"sma_20":50620.0,"sma_60":46957.5,"sma_120":43030.83},{"date":"2026-04-28","open":66900,"high":69500,"low":66300,"close":69400,"volume":1213226,"rsi_14":90.82,"sma_20":51890.0,"sma_60":47788.33,"sma_120":46822.5},{"date":"2026-04-29","open":69100,"high":70300,"low":67200,"close":67700,"volume":529394,"rsi_14":84.66,"sma_20":53065.0,"sma_60":48128.33,"sma_120":47017.5},{"date":"2026-04-30","open":67100,"high":67300,"low":64100,"close":65500,"volume":836934,"rsi_14":80.99,"sma_20":55390.0,"sma_60":48021.67,"sma_120":47326.25},{"date":"2026-05-04","open":65900,"high":67300,"low":64400,"close":64800,"volume":477151,"rsi_14":79.82,"sma_20":55280.0,"sma_60":48786.67,"sma_120":47283.33},{"date":"2026-05-06","open":63600,"high":65400,"low":60700,"close":63900,"volume":718989,"rsi_14":77.26,"sma_20":56277.5,"sma_60":49069.17,"sma_120":47444.17},{"date":"2026-05-07","open":64000,"high":67200,"low":63200,"close":65700,"volume":557530,"rsi_14":77.66,"sma_20":57255.0,"sma_60":49369.17,"sma_120":47630.0},{"date":"2026-05-08","open":64100,"high":65900,"low":63400,"close":64200,"volume":277057,"rsi_14":69.85,"sma_20":58085.0,"sma_60":49604.17,"sma_120":47792.08},{"date":"2026-05-11","open":65000,"high":65300,"low":63400,"close":64200,"volume":298216,"rsi_14":72.33,"sma_20":58847.5,"sma_60":49856.67,"sma_120":47954.17},{"date":"2026-05-12","open":63600,"high":63900,"low":60400,"close":62400,"volume":531304,"rsi_14":67.04,"sma_20":59462.5,"sma_60":50068.33,"sma_120":48093.75},{"date":"2026-05-13","open":62500,"high":64200,"low":60400,"close":61100,"volume":524324,"rsi_14":63.14,"sma_20":60090.0,"sma_60":50205.0,"sma_120":48217.5},{"date":"2026-05-14","open":61200,"high":67200,"low":61200,"close":66000,"volume":710225,"rsi_14":66.89,"sma_20":60962.5,"sma_60":50458.33,"sma_120":48386.25},{"date":"2026-05-15","open":66600,"high":67200,"low":61300,"close":62500,"volume":452047,"rsi_14":58.79,"sma_20":61595.0,"sma_60":50667.5,"sma_120":48507.08},{"date":"2026-05-18","open":62600,"high":62600,"low":58200,"close":59400,"volume":376494,"rsi_14":45.25,"sma_20":61875.0,"sma_60":50844.17,"sma_120":48613.33},{"date":"2026-05-19","open":59200,"high":59300,"low":56300,"close":57800,"volume":385944,"rsi_14":35.79,"sma_20":62120.0,"sma_60":50997.5,"sma_120":48704.17},{"date":"2026-05-20","open":57900,"high":57900,"low":54000,"close":56400,"volume":371586,"rsi_14":25.38,"sma_20":62275.0,"sma_60":51135.0,"sma_120":48770.0},{"date":"2026-05-21","open":57800,"high":57900,"low":56200,"close":57400,"volume":290189,"rsi_14":29.96,"sma_20":62450.0,"sma_60":51281.67,"sma_120":48844.58},{"date":"2026-05-22","open":57500,"high":59000,"low":56500,"close":58300,"volume":184105,"rsi_14":35.25,"sma_20":62580.0,"sma_60":51449.17,"sma_120":48930.42},{"date":"2026-05-26","open":58800,"high":59000,"low":55500,"close":56400,"volume":366083,"rsi_14":33.59,"sma_20":62565.0,"sma_60":51585.83,"sma_120":49019.17},{"date":"2026-05-27","open":55700,"high":55800,"low":54000,"close":54700,"volume":368970,"rsi_14":32.58,"sma_20":62185.0,"sma_60":51690.83,"sma_120":49089.17},{"date":"2026-05-28","open":54700,"high":55400,"low":52600,"close":55300,"volume":387282,"rsi_14":29.37,"sma_20":61655.0,"sma_60":51813.33,"sma_120":49169.17},{"date":"2026-05-29","open":55400,"high":55800,"low":53000,"close":55100,"volume":364783,"rsi_14":30.96,"sma_20":60940.0,"sma_60":51977.5,"sma_120":49249.17},{"date":"2026-06-01","open":54100,"high":54900,"low":53500,"close":54200,"volume":422939,"rsi_14":29.84,"sma_20":60265.0,"sma_60":52187.5,"sma_120":49315.83},{"date":"2026-06-02","open":52900,"high":54200,"low":51400,"close":52100,"volume":300485,"rsi_14":29.48,"sma_20":59595.0,"sma_60":52341.67,"sma_120":49359.58},{"date":"2026-06-04","open":52500,"high":55400,"low":51200,"close":55000,"volume":429233,"rsi_14":38.58,"sma_20":59105.0,"sma_60":52557.5,"sma_120":49424.17},{"date":"2026-06-05","open":57000,"high":58000,"low":53700,"close":55300,"volume":421053,"rsi_14":25.79,"sma_20":58675.0,"sma_60":52805.83,"sma_120":49495.0},{"date":"2026-06-08","open":51000,"high":53700,"low":50000,"close":51500,"volume":353997,"rsi_14":25.45,"sma_20":57965.0,"sma_60":52965.83,"sma_120":49534.58},{"date":"2026-06-09","open":52100,"high":56600,"low":52100,"close":55200,"volume":383976,"rsi_14":40.87,"sma_20":57515.0,"sma_60":53167.5,"sma_120":49609.58},{"date":"2026-06-10","open":54400,"high":56500,"low":53200,"close":56100,"volume":359982,"rsi_14":46.19,"sma_20":57110.0,"sma_60":53366.67,"sma_120":49694.17},{"date":"2026-06-11","open":55600,"high":56400,"low":53300,"close":55700,"volume":395369,"rsi_14":48.36,"sma_20":56775.0,"sma_60":53590.0,"sma_120":49779.17},{"date":"2026-06-12","open":56500,"high":57400,"low":54900,"close":55500,"volume":323187,"rsi_14":45.37,"sma_20":56495.0,"sma_60":53802.5,"sma_120":49860.83},{"date":"2026-06-15","open":56300,"high":58700,"low":55100,"close":55500,"volume":302039,"rsi_14":42.86,"sma_20":55970.0,"sma_60":54013.33,"sma_120":49940.42},{"date":"2026-06-16","open":56000,"high":60000,"low":55000,"close":59800,"volume":474665,"rsi_14":57.73,"sma_20":55835.0,"sma_60":54270.83,"sma_120":50060.0},{"date":"2026-06-17","open":59800,"high":59800,"low":57100,"close":57800,"volume":341343,"rsi_14":58.17,"sma_20":56645.0,"sma_60":56135.83,"sma_120":50905.83},{"date":"2026-06-18","open":58000,"high":61100,"low":57400,"close":57600,"volume":429426,"rsi_14":55.25,"sma_20":55745.0,"sma_60":54730.83,"sma_120":50270.42},{"date":"2026-06-19","open":57700,"high":57800,"low":53700,"close":55000,"volume":369379,"rsi_14":49.79,"sma_20":55675.0,"sma_60":54952.5,"sma_120":50357.08},{"date":"2026-06-22","open":54100,"high":54500,"low":51900,"close":52500,"volume":192555,"rsi_14":46.72,"sma_20":55430.0,"sma_60":55109.17,"sma_120":50420.83},{"date":"2026-06-23","open":52000,"high":52200,"low":49350,"close":49700,"volume":259881,"rsi_14":45.49,"sma_20":55000.0,"sma_60":55225.83,"sma_120":50458.33},{"date":"2026-06-24","open":50000,"high":50000,"low":46800,"close":47900,"volume":285775,"rsi_14":36.08,"sma_20":54575.0,"sma_60":55325.0,"sma_120":50482.5},{"date":"2026-06-25","open":48050,"high":49950,"low":47500,"close":48400,"volume":280661,"rsi_14":36.58,"sma_20":54260.0,"sma_60":55340.83,"sma_120":50508.33},{"date":"2026-06-26","open":48350,"high":48350,"low":45150,"close":45950,"volume":288679,"rsi_14":38.6,"sma_20":53792.5,"sma_60":55355.83,"sma_120":50517.5},{"date":"2026-06-29","open":46700,"high":49400,"low":46350,"close":49050,"volume":255102,"rsi_14":37.05,"sma_20":53490.0,"sma_60":55440.0,"sma_120":50552.08},{"date":"2026-06-30","open":48350,"high":49100,"low":47000,"close":47150,"volume":181202,"rsi_14":31.92,"sma_20":53137.5,"sma_60":55489.17,"sma_120":50573.33},{"date":"2026-07-01","open":47200,"high":47750,"low":46350,"close":47100,"volume":168301,"rsi_14":32.38,"sma_20":52887.5,"sma_60":55559.17,"sma_120":50586.25},{"date":"2026-07-02","open":46900,"high":53300,"low":45550,"close":50300,"volume":593164,"rsi_14":40.51,"sma_20":52652.5,"sma_60":55679.17,"sma_120":50632.08},{"date":"2026-07-03","open":50400,"high":52700,"low":48500,"close":50900,"volume":408293,"rsi_14":41.79,"sma_20":52432.5,"sma_60":55795.0,"sma_120":50683.75},{"date":"2026-07-06","open":51200,"high":52900,"low":50100,"close":51100,"volume":154614,"rsi_14":31.8,"sma_20":52412.5,"sma_60":55877.5,"sma_120":50738.75},{"date":"2026-07-07","open":50400,"high":54900,"low":50200,"close":54200,"volume":571709,"rsi_14":42.8,"sma_20":52362.5,"sma_60":55987.5,"sma_120":50821.25},{"date":"2026-07-08","open":54300,"high":55000,"low":50700,"close":51500,"volume":279266,"rsi_14":38.91,"sma_20":52132.5,"sma_60":56030.0,"sma_120":50876.67},{"date":"2026-07-09","open":51800,"high":52200,"low":47850,"close":49050,"volume":328866,"rsi_14":39.12,"sma_20":51800.0,"sma_60":56012.5,"sma_120":50905.83},{"date":"2026-07-10","open":49750,"high":51800,"low":49700,"close":50400,"volume":164162,"rsi_14":45.99,"sma_20":51545.0,"sma_60":56043.33,"sma_120":50945.0},{"date":"2026-07-13","open":50900,"high":52800,"low":49000,"close":49750,"volume":225125,"rsi_14":50.1,"sma_20":51257.5,"sma_60":56063.33,"sma_120":50971.67},{"date":"2026-07-14","open":49950,"high":50200,"low":47000,"close":47200,"volume":278897,"rsi_14":48.59,"sma_20":50627.5,"sma_60":56019.17,"sma_120":50979.58},{"date":"2026-07-15","open":47700,"high":48400,"low":46450,"close":47200,"volume":251633,"rsi_14":47.53,"sma_20":50097.5,"sma_60":55909.17,"sma_120":50985.42},{"date":"2026-07-16","open":47600,"high":48500,"low":46750,"close":47800,"volume":188800,"rsi_14":54.12,"sma_20":49607.5,"sma_60":55824.17,"sma_120":51001.25},{"date":"2026-07-20","open":47600,"high":47600,"low":44500,"close":44950,"volume":239090,"rsi_14":40.77,"sma_20":49105.0,"sma_60":55685.0,"sma_120":50990.0},{"date":"2026-07-21","open":45000,"high":46500,"low":44300,"close":45700,"volume":98759,"rsi_14":46.56,"sma_20":48765.0,"sma_60":55548.33,"sma_120":50992.08},{"date":"2026-07-22","open":46250,"high":48450,"low":45750,"close":47300,"volume":228737,"rsi_14":50.44,"sma_20":48645.0,"sma_60":55408.33,"sma_120":51006.25},{"date":"2026-07-23","open":47200,"high":47800,"low":46650,"close":47300,"volume":270675,"rsi_14":42.27,"sma_20":48615.0,"sma_60":55251.67,"sma_120":51014.58},{"date":"2026-07-24","open":46700,"high":48100,"low":46300,"close":47100,"volume":224726,"rsi_14":40.0,"sma_20":48550.0,"sma_60":54998.33,"sma_120":51026.25},{"date":"2026-07-27","open":47800,"high":48000,"low":46250,"close":47600,"volume":135296,"rsi_14":40.93,"sma_20":48632.5,"sma_60":54693.33,"sma_120":51043.33},{"date":"2026-07-28","open":47050,"high":48200,"low":45750,"close":46400,"volume":175098,"rsi_14":27.59,"sma_20":48500.0,"sma_60":54310.0,"sma_120":51049.17},{"date":"2026-07-29","open":46250,"high":47950,"low":42500,"close":43600,"volume":279265,"rsi_14":27.43,"sma_20":48322.5,"sma_60":53908.33,"sma_120":51030.42},{"date":"2026-07-30","open":42800,"high":45400,"low":42300,"close":42850,"volume":349984,"rsi_14":30.38,"sma_20":48110.0,"sma_60":53530.83,"sma_120":51002.5},{"date":"2026-07-31","open":43850,"high":46800,"low":42000,"close":43550,"volume":462976,"rsi_14":27.39,"sma_20":47772.5,"sma_60":53176.67,"sma_120":50981.67},{"date":"2026-08-03","open":43450,"high":43450,"low":40150,"close":41250,"volume":795790,"rsi_14":24.7,"sma_20":47290.0,"sma_60":52799.17,"sma_120":50934.17},{"date":"2026-08-04","open":41400,"high":41600,"low":40050,"close":41500,"volume":721472,"rsi_14":30.34,"sma_20":46810.0,"sma_60":52395.83,"sma_120":50882.5},{"date":"2026-08-05","open":42200,"high":42900,"low":41650,"close":42100,"volume":363681,"rsi_14":33.11,"sma_20":46205.0,"sma_60":52027.5,"sma_120":50815.83},{"date":"2026-08-06","open":42000,"high":43050,"low":41600,"close":42850,"volume":215011,"rsi_14":33.77,"sma_20":45772.5,"sma_60":51671.67,"sma_120":50764.17},{"date":"2026-08-07","open":42850,"high":42900,"low":41950,"close":42700,"volume":267726,"rsi_14":41.04,"sma_20":45455.0,"sma_60":51343.33,"sma_120":50705.83},{"date":"2026-08-10","open":43000,"high":44400,"low":42600,"close":44250,"volume":215617,"rsi_14":44.57,"sma_20":45147.5,"sma_60":51062.5,"sma_120":50633.75},{"date":"2026-08-11","open":44200,"high":45000,"low":43650,"close":44600,"volume":139160,"rsi_14":38.84,"sma_20":44890.0,"sma_60":50705.83,"sma_120":50582.08},{"date":"2026-08-12","open":44600,"high":45000,"low":43800,"close":44050,"volume":182501,"rsi_14":37.15,"sma_20":44732.5,"sma_60":50398.33,"sma_120":50532.92},{"date":"2026-08-13","open":44100,"high":44500,"low":43300,"close":43400,"volume":301155,"rsi_14":35.88,"sma_20":44542.5,"sma_60":50131.67,"sma_120":50487.92},{"date":"2026-08-14","open":43650,"high":45600,"low":43450,"close":45400,"volume":258404,"rsi_14":42.47,"sma_20":44422.5,"sma_60":49925.0,"sma_120":50461.25},{"date":"2026-08-18","open":45350,"high":45550,"low":43050,"close":43650,"volume":247511,"rsi_14":40.92,"sma_20":44357.5,"sma_60":49712.5,"sma_120":50423.75},{"date":"2026-08-19","open":42950,"high":43200,"low":42150,"close":42350,"volume":179262,"rsi_14":45.42,"sma_20":44190.0,"sma_60":49461.67,"sma_120":50371.67},{"date":"2026-08-20","open":42700,"high":43500,"low":42550,"close":42550,"volume":158628,"rsi_14":48.85,"sma_20":43952.5,"sma_60":49199.17,"sma_120":50324.17},{"date":"2026-08-21","open":42250,"high":42450,"low":41200,"close":42300,"volume":204487,"rsi_14":45.06,"sma_20":43702.5,"sma_60":48964.17,"sma_120":50275.0},{"date":"2026-08-24","open":42550,"high":42750,"low":41800,"close":42400,"volume":119229,"rsi_14":55.5,"sma_20":43467.5,"sma_60":48759.17,"sma_120":50225.0},{"date":"2026-08-25","open":42250,"high":42300,"low":41000,"close":41900,"volume":302637,"rsi_14":51.87,"sma_20":43182.5,"sma_60":48535.83,"sma_120":50174.58},{"date":"2026-08-26","open":42250,"high":42750,"low":41850,"close":42550,"volume":168685,"rsi_14":52.09,"sma_20":42990.0,"sma_60":48326.67,"sma_120":50152.08},{"date":"2026-08-27","open":42850,"high":43100,"low":42000,"close":42200,"volume":169076,"rsi_14":46.86,"sma_20":42920.0,"sma_60":48126.67,"sma_120":50157.08},{"date":"2026-08-28","open":42100,"high":43100,"low":41750,"close":43000,"volume":149184,"rsi_14":51.36,"sma_20":42927.5,"sma_60":47975.0,"sma_120":50158.33},{"date":"2026-08-31","open":43850,"high":44550,"low":42950,"close":44100,"volume":305095,"rsi_14":49.29,"sma_20":42955.0,"sma_60":47793.33,"sma_120":50175.42},{"date":"2026-09-01","open":43700,"high":45500,"low":43200,"close":44800,"volume":277950,"rsi_14":50.92,"sma_20":43132.5,"sma_60":47618.33,"sma_120":50212.08},{"date":"2026-09-02","open":43850,"high":43850,"low":42150,"close":42150,"volume":222228,"rsi_14":42.69,"sma_20":43165.0,"sma_60":47462.5,"sma_120":50214.17},{"date":"2026-09-03","open":42450,"high":42800,"low":41400,"close":41800,"volume":189853,"rsi_14":43.7,"sma_20":43150.0,"sma_60":47239.17,"sma_120":50203.33},{"date":"2026-09-04","open":42100,"high":43050,"low":41950,"close":42200,"volume":125868,"rsi_14":35.59,"sma_20":43117.5,"sma_60":47007.5,"sma_120":50187.08},{"date":"2026-09-07","open":42450,"high":42850,"low":42150,"close":42650,"volume":119190,"rsi_14":44.9,"sma_20":43115.0,"sma_60":46790.0,"sma_120":50190.0},{"date":"2026-09-08","open":42950,"high":43450,"low":42100,"close":42100,"volume":243200,"rsi_14":48.62,"sma_20":43007.5,"sma_60":46566.67,"sma_120":50184.58},{"date":"2026-09-09","open":42000,"high":42100,"low":41500,"close":41700,"volume":177817,"rsi_14":45.41,"sma_20":42862.5,"sma_60":46336.67,"sma_120":50175.0},{"date":"2026-09-10","open":41600,"high":41700,"low":40950,"close":41450,"volume":226801,"rsi_14":45.41,"sma_20":42732.5,"sma_60":46030.83,"sma_120":50150.83},{"date":"2026-09-11","open":40850,"high":41825,"low":40850,"close":41100,"volume":115381,"rsi_14":43.16,"sma_20":42617.5,"sma_60":45752.5,"sma_120":50132.5},{"date":"2026-09-14","open":40850,"high":41650,"low":40800,"close":41150,"volume":111586,"rsi_14":45.86,"sma_20":42405.0,"sma_60":45478.33,"sma_120":50104.58},{"date":"2026-09-15","open":41150,"high":41500,"low":40800,"close":41000,"volume":128896,"rsi_14":40.94,"sma_20":42272.5,"sma_60":45245.0,"sma_120":50098.75},{"date":"2026-09-16","open":40700,"high":40850,"low":40300,"close":40800,"volume":175233,"rsi_14":41.67,"sma_20":42195.0,"sma_60":45050.0,"sma_120":50079.58},{"date":"2026-09-17","open":40700,"high":41000,"low":40450,"close":40900,"volume":81776,"rsi_14":36.36,"sma_20":42112.5,"sma_60":44903.33,"sma_120":50064.58},{"date":"2026-09-18","open":41100,"high":41150,"low":40400,"close":40750,"volume":625552,"rsi_14":25.19,"sma_20":42035.0,"sma_60":44784.17,"sma_120":50054.58},{"date":"2026-09-21","open":40850,"high":40850,"low":40100,"close":40400,"volume":124778,"rsi_14":15.62,"sma_20":41935.0,"sma_60":44650.83,"sma_120":49995.83},{"date":"2026-09-22","open":40500,"high":40700,"low":40300,"close":40450,"volume":78884,"rsi_14":27.63,"sma_20":41862.5,"sma_60":44559.17,"sma_120":49957.5},{"date":"2026-09-23","open":40500,"high":40700,"low":40050,"close":40250,"volume":108519,"rsi_14":28.77,"sma_20":41747.5,"sma_60":44412.5,"sma_120":49926.25},{"date":"2026-09-28","open":40250,"high":41000,"low":40050,"close":40300,"volume":99012,"rsi_14":21.21,"sma_20":41652.5,"sma_60":44298.33,"sma_120":49893.75},{"date":"2026-09-29","open":40400,"high":40550,"low":39900,"close":40200,"volume":102685,"rsi_14":8.47,"sma_20":41512.5,"sma_60":44183.33,"sma_120":49871.25},{"date":"2026-09-30","open":40200,"high":40350,"low":39300,"close":39500,"volume":295305,"rsi_14":8.06,"sma_20":41282.5,"sma_60":44003.33,"sma_120":49841.25},{"date":"2026-10-01","open":39250,"high":39350,"low":38700,"close":39250,"volume":243714,"rsi_14":8.47,"sma_20":41005.0,"sma_60":43809.17,"sma_120":49802.08},{"date":"2026-10-02","open":39200,"high":39800,"low":38900,"close":39400,"volume":115760,"rsi_14":14.04,"sma_20":40867.5,"sma_60":43614.17,"sma_120":49745.83},{"date":"2026-10-06","open":39400,"high":39500,"low":38900,"close":39300,"volume":125672,"rsi_14":15.38,"sma_20":40742.5,"sma_60":43365.83,"sma_120":49676.67},{"date":"2026-10-07","open":39100,"high":39800,"low":38900,"close":39350,"volume":152137,"rsi_14":15.38,"sma_20":40600.0,"sma_60":43163.33,"sma_120":49596.67},{"date":"2026-10-08","open":39300,"high":39400,"low":38650,"close":38800,"volume":151640,"rsi_14":13.33,"sma_20":40407.5,"sma_60":42992.5,"sma_120":49502.5},{"date":"2026-10-12","open":38500,"high":39450,"low":38100,"close":38200,"volume":98558,"rsi_14":11.76,"sma_20":40212.5,"sma_60":42789.17,"sma_120":49416.25},{"date":"2026-10-13","open":37200,"high":37900,"low":36550,"close":37350,"volume":216770,"rsi_14":7.23,"sma_20":39995.0,"sma_60":42582.5,"sma_120":49322.92},{"date":"2026-10-14","open":37500,"high":38050,"low":37300,"close":37750,"volume":80800,"rsi_14":15.91,"sma_20":39810.0,"sma_60":42425.0,"sma_120":49222.08},{"date":"2026-10-15","open":37350,"high":37450,"low":36300,"close":36750,"volume":182816,"rsi_14":13.86,"sma_20":39592.5,"sma_60":42250.83,"sma_120":49080.0},{"date":"2026-10-16","open":36900,"high":38150,"low":36800,"close":37700,"volume":179535,"rsi_14":26.89,"sma_20":39420.0,"sma_60":42082.5,"sma_120":48953.33},{"date":"2026-10-19","open":36950,"high":38500,"low":36750,"close":38200,"volume":94237,"rsi_14":33.6,"sma_20":39280.0,"sma_60":41970.0,"sma_120":48827.5},{"date":"2026-10-20","open":38050,"high":39000,"low":37150,"close":37400,"volume":139535,"rsi_14":29.29,"sma_20":39110.0,"sma_60":41831.67,"sma_120":48690.0},{"date":"2026-10-21","open":37600,"high":37600,"low":36800,"close":37000,"volume":88042,"rsi_14":28.08,"sma_20":38915.0,"sma_60":41660.0,"sma_120":48534.17},{"date":"2026-10-22","open":36850,"high":37200,"low":36400,"close":36500,"volume":98599,"rsi_14":28.87,"sma_20":38702.5,"sma_60":41480.0,"sma_120":48365.83},{"date":"2026-10-23","open":36602,"high":36602,"low":35799,"close":35950,"volume":83327}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7919.294966292668,"pbr":1.24,"per":null,"roa":0.61,"roe":1.88,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":4096391958921.0,"analysis":"ROE 1.9%입니다. 시가총액 1.41조. 매출 4.10조, 영업이익 888.80억.","eps_basis":"TTM","debt_ratio":2.07043149398036,"market_cap":1410944856850,"net_income":-138338703841.0,"total_debt":2360577051930.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":3500714776261.0,"total_equity":1140137724331.0,"profit_margin":-3.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":88879528276.0,"operating_margin":2.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":35950.0,"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":46100.0},{"date":"2017-01-11","close":45500.0},{"date":"2017-01-12","close":45200.0},{"date":"2017-01-13","close":46500.0},{"date":"2017-01-16","close":47300.0},{"date":"2017-01-17","close":47150.0},{"date":"2017-01-18","close":48450.0},{"date":"2017-01-19","close":46150.0},{"date":"2017-01-20","close":46000.0},{"date":"2017-01-23","close":45600.0},{"date":"2017-01-24","close":45700.0},{"date":"2017-01-25","close":46050.0},{"date":"2017-01-26","close":43950.0},{"date":"2017-01-31","close":43350.0},{"date":"2017-02-01","close":43350.0},{"date":"2017-02-02","close":43150.0},{"date":"2017-02-03","close":43300.0},{"date":"2017-02-06","close":43350.0},{"date":"2017-02-07","close":43850.0},{"date":"2017-02-08","close":43300.0},{"date":"2017-02-09","close":42800.0},{"date":"2017-02-10","close":43650.0},{"date":"2017-02-13","close":45150.0},{"date":"2017-02-14","close":45600.0},{"date":"2017-02-15","close":47350.0},{"date":"2017-02-16","close":46950.0},{"date":"2017-02-17","close":47400.0},{"date":"2017-02-20","close":46700.0},{"date":"2017-02-21","close":48450.0},{"date":"2017-02-22","close":48600.0},{"date":"2017-02-23","close":51500.0},{"date":"2017-02-24","close":52000.0},{"date":"2017-02-27","close":52300.0},{"date":"2017-02-28","close":51100.0},{"date":"2017-03-02","close":50400.0},{"date":"2017-03-03","close":43800.0},{"date":"2017-03-06","close":44100.0},{"date":"2017-03-07","close":44200.0},{"date":"2017-03-08","close":43800.0},{"date":"2017-03-09","close":45450.0},{"date":"2017-03-10","close":45000.0},{"date":"2017-03-13","close":44900.0},{"date":"2017-03-14","close":44900.0},{"date":"2017-03-15","close":43750.0},{"date":"2017-03-16","close":43800.0},{"date":"2017-03-17","close":45300.0},{"date":"2017-03-20","close":44500.0},{"date":"2017-03-21","close":44700.0},{"date":"2017-03-22","close":44300.0},{"date":"2017-03-23","close":44350.0},{"date":"2017-03-24","close":45300.0},{"date":"2017-03-27","close":45400.0},{"date":"2017-03-28","close":45350.0},{"date":"2017-03-29","close":45100.0},{"date":"2017-03-30","close":44500.0},{"date":"2017-03-31","close":45100.0},{"date":"2017-04-03","close":47000.0},{"date":"2017-04-04","close":47500.0},{"date":"2017-04-05","close":47000.0},{"date":"2017-04-06","close":47800.0},{"date":"2017-04-07","close":48000.0},{"date":"2017-04-10","close":46400.0},{"date":"2017-04-11","close":46950.0},{"date":"2017-04-12","close":46850.0},{"date":"2017-04-13","close":48100.0},{"date":"2017-04-14","close":47550.0},{"date":"2017-04-17","close":51100.0},{"date":"2017-04-18","close":51000.0},{"date":"2017-04-19","close":50800.0},{"date":"2017-04-20","close":52300.0},{"date":"2017-04-21","close":54700.0},{"date":"2017-04-24","close":53000.0},{"date":"2017-04-25","close":52300.0},{"date":"2017-04-26","close":52300.0},{"date":"2017-04-27","close":51600.0},{"date":"2017-04-28","close":50800.0},{"date":"2017-05-02","close":51900.0},{"date":"2017-05-04","close":54600.0},{"date":"2017-05-08","close":56100.0},{"date":"2017-05-10","close":55800.0},{"date":"2017-05-11","close":57800.0},{"date":"2017-05-12","close":56800.0},{"date":"2017-05-15","close":58100.0},{"date":"2017-05-16","close":58300.0},{"date":"2017-05-17","close":61000.0},{"date":"2017-05-18","close":61400.0},{"date":"2017-05-19","close":62400.0},{"date":"2017-05-22","close":62500.0},{"date":"2017-05-23","close":61500.0},{"date":"2017-05-24","close":60600.0},{"date":"2017-05-25","close":61000.0},{"date":"2017-05-26","close":61500.0},{"date":"2017-05-29","close":60600.0},{"date":"2017-05-30","close":60800.0},{"date":"2017-05-31","close":60800.0},{"date":"2017-06-01","close":60800.0},{"date":"2017-06-02","close":61200.0},{"date":"2017-06-05","close":60400.0},{"date":"2017-06-07","close":61800.0},{"date":"2017-06-08","close":60600.0},{"date":"2017-06-09","close":61100.0},{"date":"2017-06-12","close":60100.0},{"date":"2017-06-13","close":57600.0},{"date":"2017-06-14","close":56400.0},{"date":"2017-06-15","close":57100.0},{"date":"2017-06-16","close":56200.0},{"date":"2017-06-19","close":55500.0},{"date":"2017-06-20","close":55500.0},{"date":"2017-06-21","close":56300.0},{"date":"2017-06-22","close":54600.0},{"date":"2017-06-23","close":55500.0},{"date":"2017-06-26","close":54600.0},{"date":"2017-06-27","close":56600.0},{"date":"2017-06-28","close":55900.0},{"date":"2017-06-29","close":55600.0},{"date":"2017-06-30","close":57100.0},{"date":"2017-07-03","close":56500.0},{"date":"2017-07-04","close":56100.0},{"date":"2017-07-05","close":55200.0},{"date":"2017-07-06","close":55000.0},{"date":"2017-07-07","close":53700.0},{"date":"2017-07-10","close":52500.0},{"date":"2017-07-11","close":52500.0},{"date":"2017-07-12","close":56600.0},{"date":"2017-07-13","close":55600.0},{"date":"2017-07-14","close":55300.0},{"date":"2017-07-17","close":57600.0},{"date":"2017-07-18","close":59200.0},{"date":"2017-07-19","close":59600.0},{"date":"2017-07-20","close":59100.0},{"date":"2017-07-21","close":59700.0},{"date":"2017-07-24","close":58900.0},{"date":"2017-07-25","close":60500.0},{"date":"2017-07-26","close":65300.0},{"date":"2017-07-27","close":66600.0},{"date":"2017-07-28","close":66600.0},{"date":"2017-07-31","close":65000.0},{"date":"2017-08-01","close":65600.0},{"date":"2017-08-02","close":64000.0},{"date":"2017-08-03","close":63300.0},{"date":"2017-08-04","close":64000.0},{"date":"2017-08-07","close":64700.0},{"date":"2017-08-08","close":63800.0},{"date":"2017-08-09","close":62700.0},{"date":"2017-08-10","close":61900.0},{"date":"2017-08-11","close":61600.0},{"date":"2017-08-14","close":61600.0},{"date":"2017-08-16","close":61500.0},{"date":"2017-08-17","close":62100.0},{"date":"2017-08-18","close":62200.0},{"date":"2017-08-21","close":61400.0},{"date":"2017-08-22","close":62500.0},{"date":"2017-08-23","close":62800.0},{"date":"2017-08-24","close":64200.0},{"date":"2017-08-25","close":64700.0},{"date":"2017-08-28","close":63500.0},{"date":"2017-08-29","close":61100.0},{"date":"2017-08-30","close":60900.0},{"date":"2017-08-31","close":61900.0},{"date":"2017-09-01","close":60800.0},{"date":"2017-09-04","close":58900.0},{"date":"2017-09-05","close":57500.0},{"date":"2017-09-06","close":56900.0},{"date":"2017-09-07","close":57700.0},{"date":"2017-09-08","close":56100.0},{"date":"2017-09-11","close":56400.0},{"date":"2017-09-12","close":58500.0},{"date":"2017-09-13","close":57500.0},{"date":"2017-09-14","close":57600.0},{"date":"2017-09-15","close":57400.0},{"date":"2017-09-18","close":58200.0},{"date":"2017-09-19","close":57600.0},{"date":"2017-09-20","close":55900.0},{"date":"2017-09-21","close":55700.0},{"date":"2017-09-22","close":53800.0},{"date":"2017-09-25","close":52600.0},{"date":"2017-09-26","close":52900.0},{"date":"2017-09-27","close":54400.0},{"date":"2017-09-28","close":56800.0},{"date":"2017-09-29","close":58200.0},{"date":"2017-10-10","close":57100.0},{"date":"2017-10-11","close":57400.0},{"date":"2017-10-12","close":58000.0},{"date":"2017-10-13","close":61700.0},{"date":"2017-10-16","close":63600.0},{"date":"2017-10-17","close":63600.0},{"date":"2017-10-18","close":61700.0},{"date":"2017-10-19","close":61400.0},{"date":"2017-10-20","close":61100.0},{"date":"2017-10-23","close":62100.0},{"date":"2017-10-24","close":63500.0},{"date":"2017-10-25","close":63900.0},{"date":"2017-10-26","close":69400.0},{"date":"2017-10-27","close":70100.0},{"date":"2017-10-30","close":76600.0},{"date":"2017-10-31","close":78300.0},{"date":"2017-11-01","close":75900.0},{"date":"2017-11-02","close":77000.0},{"date":"2017-11-03","close":78400.0},{"date":"2017-11-06","close":79900.0},{"date":"2017-11-07","close":80000.0},{"date":"2017-11-08","close":82000.0},{"date":"2017-11-09","close":83100.0},{"date":"2017-11-10","close":82900.0},{"date":"2017-11-13","close":82700.0},{"date":"2017-11-14","close":81600.0},{"date":"2017-11-15","close":82700.0},{"date":"2017-11-16","close":80000.0},{"date":"2017-11-17","close":81300.0},{"date":"2017-11-20","close":86500.0},{"date":"2017-11-21","close":85100.0},{"date":"2017-11-22","close":85800.0},{"date":"2017-11-23","close":85800.0},{"date":"2017-11-24","close":85300.0},{"date":"2017-11-27","close":85200.0},{"date":"2017-11-28","close":87600.0},{"date":"2017-11-29","close":88000.0},{"date":"2017-11-30","close":84700.0},{"date":"2017-12-01","close":87600.0},{"date":"2017-12-04","close":88900.0},{"date":"2017-12-05","close":89000.0},{"date":"2017-12-06","close":86800.0},{"date":"2017-12-07","close":84300.0},{"date":"2017-12-08","close":86100.0},{"date":"2017-12-11","close":85300.0},{"date":"2017-12-12","close":80600.0},{"date":"2017-12-13","close":82000.0},{"date":"2017-12-14","close":83400.0},{"date":"2017-12-15","close":85300.0},{"date":"2017-12-18","close":84900.0},{"date":"2017-12-19","close":86500.0},{"date":"2017-12-20","close":83300.0},{"date":"2017-12-21","close":81100.0},{"date":"2017-12-22","close":82800.0},{"date":"2017-12-26","close":80000.0},{"date":"2017-12-27","close":83000.0},{"date":"2017-12-28","close":84900.0},{"date":"2018-01-02","close":83939.5156},{"date":"2018-01-03","close":84331.7422},{"date":"2018-01-04","close":82664.7188},{"date":"2018-01-05","close":81586.0547},{"date":"2018-01-08","close":83253.0781},{"date":"2018-01-09","close":88058.0234},{"date":"2018-01-10","close":91490.1328},{"date":"2018-01-11","close":89921.1719},{"date":"2018-01-12","close":90999.8281},{"date":"2018-01-15","close":91097.9062},{"date":"2018-01-16","close":89332.8125},{"date":"2018-01-17","close":92666.8594},{"date":"2018-01-18","close":93157.1641},{"date":"2018-01-19","close":94726.1172},{"date":"2018-01-22","close":95118.3516},{"date":"2018-01-23","close":95118.3516},{"date":"2018-01-24","close":94824.1797},{"date":"2018-01-25","close":92764.9141},{"date":"2018-01-26","close":95118.3516},{"date":"2018-01-29","close":93353.2812},{"date":"2018-01-30","close":92666.8594},{"date":"2018-01-31","close":91195.9688},{"date":"2018-02-01","close":95216.4219},{"date":"2018-02-02","close":93843.5781},{"date":"2018-02-05","close":89136.6953},{"date":"2018-02-06","close":87763.8438},{"date":"2018-02-07","close":81095.75},{"date":"2018-02-08","close":83743.3828},{"date":"2018-02-09","close":80311.2812},{"date":"2018-02-12","close":80409.3359},{"date":"2018-02-13","close":81291.875},{"date":"2018-02-14","close":81782.1875},{"date":"2018-02-19","close":82370.5391},{"date":"2018-02-20","close":79722.9141},{"date":"2018-02-21","close":81389.9297},{"date":"2018-02-22","close":81291.875},{"date":"2018-02-23","close":80997.6953},{"date":"2018-02-26","close":82174.4141},{"date":"2018-02-27","close":81389.9297},{"date":"2018-02-28","close":80213.2109},{"date":"2018-03-02","close":80213.2109},{"date":"2018-03-05","close":80801.5781},{"date":"2018-03-06","close":79919.0312},{"date":"2018-03-07","close":79036.5},{"date":"2018-03-08","close":81586.0547},{"date":"2018-03-09","close":90411.4766},{"date":"2018-03-12","close":91294.0078},{"date":"2018-03-13","close":91195.9688},{"date":"2018-03-14","close":88058.0234},{"date":"2018-03-15","close":88156.0859},{"date":"2018-03-16","close":88058.0234},{"date":"2018-03-19","close":86979.3672},{"date":"2018-03-20","close":88156.0859},{"date":"2018-03-21","close":87273.5469},{"date":"2018-03-22","close":88646.3906},{"date":"2018-03-23","close":87371.6016},{"date":"2018-03-26","close":91195.9688},{"date":"2018-03-27","close":91784.3047},{"date":"2018-03-28","close":91980.4375},{"date":"2018-03-29","close":90215.3516},{"date":"2018-03-30","close":94039.7031},{"date":"2018-04-02","close":100021.375},{"date":"2018-04-03","close":101982.5781},{"date":"2018-04-04","close":98550.4609},{"date":"2018-04-05","close":100021.375},{"date":"2018-04-06","close":98550.4609},{"date":"2018-04-09","close":101001.9688},{"date":"2018-04-10","close":103453.4766},{"date":"2018-04-11","close":102963.1797},{"date":"2018-04-12","close":98060.1641},{"date":"2018-04-13","close":101982.5781},{"date":"2018-04-16","close":103453.4766},{"date":"2018-04-17","close":101492.2656},{"date":"2018-04-18","close":100511.6719},{"date":"2018-04-19","close":100021.375},{"date":"2018-04-20","close":100511.6719},{"date":"2018-04-23","close":101982.5781},{"date":"2018-04-24","close":105414.6797},{"date":"2018-04-25","close":103943.7656},{"date":"2018-04-26","close":107375.8828},{"date":"2018-04-27","close":108356.4766},{"date":"2018-04-30","close":113749.7891},{"date":"2018-05-02","close":118162.5078},{"date":"2018-05-03","close":118162.5078},{"date":"2018-05-04","close":117672.1953},{"date":"2018-05-08","close":118652.8125},{"date":"2018-05-09","close":118652.8125},{"date":"2018-05-10","close":120614.0078},{"date":"2018-05-11","close":122575.2031},{"date":"2018-05-14","close":121104.3125},{"date":"2018-05-15","close":121104.3125},{"date":"2018-05-16","close":119143.1094},{"date":"2018-05-17","close":118652.8125},{"date":"2018-05-18","close":118162.5078},{"date":"2018-05-21","close":115711.0},{"date":"2018-05-23","close":118652.8125},{"date":"2018-05-24","close":125026.7109},{"date":"2018-05-25","close":119143.1094},{"date":"2018-05-28","close":122084.9062},{"date":"2018-05-29","close":124046.1172},{"date":"2018-05-30","close":121594.6094},{"date":"2018-05-31","close":121594.6094},{"date":"2018-06-01","close":125517.0156},{"date":"2018-06-04","close":124046.1172},{"date":"2018-06-05","close":126987.9141},{"date":"2018-06-07","close":122575.2031},{"date":"2018-06-08","close":122575.2031},{"date":"2018-06-11","close":124046.1172},{"date":"2018-06-12","close":126987.9141},{"date":"2018-06-14","close":129439.4297},{"date":"2018-06-15","close":123555.8203},{"date":"2018-06-18","close":118162.5078},{"date":"2018-06-19","close":118162.5078},{"date":"2018-06-20","close":122575.2031},{"date":"2018-06-21","close":120123.7031},{"date":"2018-06-22","close":122575.2031},{"date":"2018-06-25","close":120123.7031},{"date":"2018-06-26","close":113749.7891},{"date":"2018-06-27","close":114240.0938},{"date":"2018-06-28","close":116691.6016},{"date":"2018-06-29","close":121104.3125},{"date":"2018-07-02","close":116691.6016},{"date":"2018-07-03","close":109337.0859},{"date":"2018-07-04","close":105904.9766},{"date":"2018-07-05","close":105904.9766},{"date":"2018-07-06","close":110317.6875},{"date":"2018-07-09","close":98060.1641},{"date":"2018-07-10","close":99040.7656},{"date":"2018-07-11","close":97962.1094},{"date":"2018-07-12","close":101001.9688},{"date":"2018-07-13","close":101001.9688},{"date":"2018-07-16","close":98550.4609},{"date":"2018-07-17","close":99040.7656},{"date":"2018-07-18","close":99531.0625},{"date":"2018-07-19","close":90803.7109},{"date":"2018-07-20","close":89038.6328},{"date":"2018-07-23","close":89430.8672},{"date":"2018-07-24","close":95902.8438},{"date":"2018-07-25","close":94039.7031},{"date":"2018-07-26","close":94235.8125},{"date":"2018-07-27","close":96098.9609},{"date":"2018-07-30","close":97667.9297},{"date":"2018-07-31","close":97864.0547},{"date":"2018-08-01","close":104924.3828},{"date":"2018-08-02","close":102963.1797},{"date":"2018-08-03","close":102472.8828},{"date":"2018-08-06","close":102472.8828},{"date":"2018-08-07","close":101982.5781},{"date":"2018-08-08","close":101982.5781},{"date":"2018-08-09","close":104924.3828},{"date":"2018-08-10","close":100511.6719},{"date":"2018-08-13","close":95608.6641},{"date":"2018-08-14","close":96785.3906},{"date":"2018-08-16","close":97177.6094},{"date":"2018-08-17","close":100021.375},{"date":"2018-08-20","close":95902.8438},{"date":"2018-08-21","close":98060.1641},{"date":"2018-08-22","close":98060.1641},{"date":"2018-08-23","close":103453.4766},{"date":"2018-08-24","close":105414.6797},{"date":"2018-08-27","close":104924.3828},{"date":"2018-08-28","close":103453.4766},{"date":"2018-08-29","close":104434.0781},{"date":"2018-08-30","close":103943.7656},{"date":"2018-08-31","close":105904.9766},{"date":"2018-09-03","close":104924.3828},{"date":"2018-09-04","close":102963.1797},{"date":"2018-09-05","close":100511.6719},{"date":"2018-09-06","close":98550.4609},{"date":"2018-09-07","close":99531.0625},{"date":"2018-09-10","close":96295.0938},{"date":"2018-09-11","close":97079.5625},{"date":"2018-09-12","close":99040.7656},{"date":"2018-09-13","close":101492.2656},{"date":"2018-09-14","close":104434.0781},{"date":"2018-09-17","close":103943.7656},{"date":"2018-09-18","close":106395.2734},{"date":"2018-09-19","close":106395.2734},{"date":"2018-09-20","close":103453.4766},{"date":"2018-09-21","close":102472.8828},{"date":"2018-09-27","close":106885.5781},{"date":"2018-09-28","close":106395.2734},{"date":"2018-10-01","close":105904.9766},{"date":"2018-10-02","close":100511.6719},{"date":"2018-10-04","close":92961.0391},{"date":"2018-10-05","close":93157.1641},{"date":"2018-10-08","close":90411.4766},{"date":"2018-10-10","close":86194.8906},{"date":"2018-10-11","close":80605.4531},{"date":"2018-10-12","close":85802.6406},{"date":"2018-10-15","close":82076.3516},{"date":"2018-10-16","close":82566.6641},{"date":"2018-10-17","close":83449.2031},{"date":"2018-10-18","close":80605.4531},{"date":"2018-10-19","close":79428.7344},{"date":"2018-10-22","close":81095.75},{"date":"2018-10-23","close":77859.7734},{"date":"2018-10-24","close":77859.7734},{"date":"2018-10-25","close":75702.4453},{"date":"2018-10-26","close":70995.5625},{"date":"2018-10-29","close":71681.9766},{"date":"2018-10-30","close":69916.9062},{"date":"2018-10-31","close":69916.9062},{"date":"2018-11-01","close":71387.8047},{"date":"2018-11-02","close":77565.5938},{"date":"2018-11-05","close":74525.7188},{"date":"2018-11-06","close":74525.7188},{"date":"2018-11-07","close":74329.6016},{"date":"2018-11-08","close":75016.0312},{"date":"2018-11-09","close":71289.7422},{"date":"2018-11-12","close":70897.5078},{"date":"2018-11-13","close":71387.8047},{"date":"2018-11-14","close":72662.5859},{"date":"2018-11-15","close":82076.3516},{"date":"2018-11-16","close":80997.6953},{"date":"2018-11-19","close":83743.3828},{"date":"2018-11-20","close":81586.0547},{"date":"2018-11-21","close":83351.1406},{"date":"2018-11-22","close":81488.0078},{"date":"2018-11-23","close":82664.7188},{"date":"2018-11-26","close":82860.8438},{"date":"2018-11-27","close":82860.8438},{"date":"2018-11-28","close":82174.4141},{"date":"2018-11-29","close":82076.3516},{"date":"2018-11-30","close":84625.9219},{"date":"2018-12-03","close":84429.8125},{"date":"2018-12-04","close":84625.9219},{"date":"2018-12-05","close":83155.0156},{"date":"2018-12-06","close":76977.2344},{"date":"2018-12-07","close":77467.5391},{"date":"2018-12-10","close":75898.5625},{"date":"2018-12-11","close":76486.9219},{"date":"2018-12-12","close":77075.2969},{"date":"2018-12-13","close":75604.3906},{"date":"2018-12-14","close":75016.0312},{"date":"2018-12-17","close":77075.2969},{"date":"2018-12-18","close":74427.6562},{"date":"2018-12-19","close":75898.5625},{"date":"2018-12-20","close":73250.9453},{"date":"2018-12-21","close":72368.3984},{"date":"2018-12-24","close":71583.9141},{"date":"2018-12-26","close":71093.6172},{"date":"2018-12-27","close":74985.7891},{"date":"2018-12-28","close":75379.9375},{"date":"2019-01-02","close":72029.7031},{"date":"2019-01-03","close":71635.5625},{"date":"2019-01-04","close":70157.5312},{"date":"2019-01-07","close":69960.4531},{"date":"2019-01-08","close":68482.4219},{"date":"2019-01-09","close":69664.8516},{"date":"2019-01-10","close":68679.4922},{"date":"2019-01-11","close":69369.2422},{"date":"2019-01-14","close":74000.4219},{"date":"2019-01-15","close":74985.7891},{"date":"2019-01-16","close":72522.3906},{"date":"2019-01-17","close":70453.1328},{"date":"2019-01-18","close":72128.25},{"date":"2019-01-21","close":73901.8828},{"date":"2019-01-22","close":74690.1719},{"date":"2019-01-23","close":77646.2578},{"date":"2019-01-24","close":76759.4219},{"date":"2019-01-25","close":79912.5703},{"date":"2019-01-28","close":75478.4609},{"date":"2019-01-29","close":74788.7109},{"date":"2019-01-30","close":75084.3203},{"date":"2019-01-31","close":75478.4609},{"date":"2019-02-01","close":75675.5391},{"date":"2019-02-07","close":75675.5391},{"date":"2019-02-08","close":72620.9219},{"date":"2019-02-11","close":71339.9531},{"date":"2019-02-12","close":71832.6328},{"date":"2019-02-13","close":73803.3516},{"date":"2019-02-14","close":74394.5703},{"date":"2019-02-15","close":75774.0781},{"date":"2019-02-18","close":77744.7969},{"date":"2019-02-19","close":77547.7109},{"date":"2019-02-20","close":80996.4688},{"date":"2019-02-21","close":81193.5391},{"date":"2019-02-22","close":81095.0078},{"date":"2019-02-25","close":82277.4375},{"date":"2019-02-26","close":84642.2969},{"date":"2019-02-27","close":83854.0156},{"date":"2019-02-28","close":80799.3984},{"date":"2019-03-04","close":82671.5703},{"date":"2019-03-05","close":81981.8359},{"date":"2019-03-06","close":79419.8984},{"date":"2019-03-07","close":83558.4062},{"date":"2019-03-08","close":83459.8672},{"date":"2019-03-11","close":82770.125},{"date":"2019-03-12","close":82474.5078},{"date":"2019-03-13","close":82573.0469},{"date":"2019-03-14","close":81686.2266},{"date":"2019-03-15","close":86021.7969},{"date":"2019-03-18","close":92328.0938},{"date":"2019-03-19","close":91933.9531},{"date":"2019-03-20","close":93904.6797},{"date":"2019-03-21","close":91047.125},{"date":"2019-03-22","close":92328.0938},{"date":"2019-03-25","close":90554.4531},{"date":"2019-03-26","close":92820.7734},{"date":"2019-03-27","close":92722.2344},{"date":"2019-03-28","close":92426.6328},{"date":"2019-03-29","close":94003.1953},{"date":"2019-04-01","close":94298.8203},{"date":"2019-04-02","close":91539.8125},{"date":"2019-04-03","close":91539.8125},{"date":"2019-04-04","close":96072.4531},{"date":"2019-04-05","close":96368.0703},{"date":"2019-04-08","close":96860.7422},{"date":"2019-04-09","close":101491.9297},{"date":"2019-04-10","close":102969.9688},{"date":"2019-04-11","close":103955.3359},{"date":"2019-04-12","close":103462.6406},{"date":"2019-04-15","close":102969.9688},{"date":"2019-04-16","close":103462.6406},{"date":"2019-04-17","close":100999.25},{"date":"2019-04-18","close":101491.9297},{"date":"2019-04-19","close":102477.2891},{"date":"2019-04-22","close":101491.9297},{"date":"2019-04-23","close":103462.6406},{"date":"2019-04-24","close":101491.9297},{"date":"2019-04-25","close":105433.375},{"date":"2019-04-26","close":105926.0469},{"date":"2019-04-29","close":110360.1562},{"date":"2019-04-30","close":113316.2266},{"date":"2019-05-02","close":112823.5625},{"date":"2019-05-03","close":111838.1953},{"date":"2019-05-07","close":109867.4766},{"date":"2019-05-08","close":107896.7656},{"date":"2019-05-09","close":102969.9688},{"date":"2019-05-10","close":107404.0859},{"date":"2019-05-13","close":100013.8906},{"date":"2019-05-14","close":103955.3359},{"date":"2019-05-15","close":99028.5312},{"date":"2019-05-16","close":97156.3516},{"date":"2019-05-17","close":96170.9922},{"date":"2019-05-20","close":96072.4531},{"date":"2019-05-21","close":96072.4531},{"date":"2019-05-22","close":98240.2422},{"date":"2019-05-23","close":92229.5625},{"date":"2019-05-24","close":91342.7344},{"date":"2019-05-27","close":90948.5938},{"date":"2019-05-28","close":91047.125},{"date":"2019-05-29","close":92229.5625},{"date":"2019-05-30","close":89864.7031},{"date":"2019-05-31","close":93214.9219},{"date":"2019-06-03","close":93411.9766},{"date":"2019-06-04","close":89372.0156},{"date":"2019-06-05","close":92131.0156},{"date":"2019-06-07","close":92131.0156},{"date":"2019-06-10","close":92722.2344},{"date":"2019-06-11","close":92919.3125},{"date":"2019-06-12","close":94692.9531},{"date":"2019-06-13","close":93411.9766},{"date":"2019-06-14","close":93806.125},{"date":"2019-06-17","close":95481.2422},{"date":"2019-06-18","close":96860.7422},{"date":"2019-06-19","close":101491.9297},{"date":"2019-06-20","close":100506.5703},{"date":"2019-06-21","close":95284.1719},{"date":"2019-06-24","close":94397.3516},{"date":"2019-06-25","close":92820.7734},{"date":"2019-06-26","close":93017.8438},{"date":"2019-06-27","close":96565.1406},{"date":"2019-06-28","close":95579.7812},{"date":"2019-07-01","close":97254.8906},{"date":"2019-07-02","close":91342.7344},{"date":"2019-07-03","close":90554.4531},{"date":"2019-07-04","close":87696.9062},{"date":"2019-07-05","close":88682.2578},{"date":"2019-07-08","close":85134.9766},{"date":"2019-07-09","close":84149.6172},{"date":"2019-07-10","close":82671.5703},{"date":"2019-07-11","close":82770.125},{"date":"2019-07-12","close":81193.5391},{"date":"2019-07-15","close":83854.0156},{"date":"2019-07-16","close":83558.4062},{"date":"2019-07-17","close":81981.8359},{"date":"2019-07-18","close":80700.8594},{"date":"2019-07-19","close":81292.0781},{"date":"2019-07-22","close":82080.3672},{"date":"2019-07-23","close":82770.125},{"date":"2019-07-24","close":81784.7656},{"date":"2019-07-25","close":82375.9844},{"date":"2019-07-26","close":82080.3672},{"date":"2019-07-29","close":78533.0781},{"date":"2019-07-30","close":76759.4219},{"date":"2019-07-31","close":77547.7109},{"date":"2019-08-01","close":79222.8281},{"date":"2019-08-02","close":80208.1875},{"date":"2019-08-05","close":77744.7969},{"date":"2019-08-06","close":74098.9688},{"date":"2019-08-07","close":73606.2812},{"date":"2019-08-08","close":77449.1875},{"date":"2019-08-09","close":78040.3984},{"date":"2019-08-12","close":77350.6406},{"date":"2019-08-13","close":75379.9375},{"date":"2019-08-14","close":74985.7891},{"date":"2019-08-16","close":72916.5391},{"date":"2019-08-19","close":74296.0391},{"date":"2019-08-20","close":77055.0469},{"date":"2019-08-21","close":78336.0078},{"date":"2019-08-22","close":79025.7578},{"date":"2019-08-23","close":77744.7969},{"date":"2019-08-26","close":75182.8516},{"date":"2019-08-27","close":74394.5703},{"date":"2019-08-28","close":75084.3203},{"date":"2019-08-29","close":78434.5391},{"date":"2019-08-30","close":77646.2578},{"date":"2019-09-02","close":77646.2578},{"date":"2019-09-03","close":82178.9062},{"date":"2019-09-04","close":83164.2656},{"date":"2019-09-05","close":81981.8359},{"date":"2019-09-06","close":81489.1484},{"date":"2019-09-09","close":83952.5391},{"date":"2019-09-10","close":84051.0859},{"date":"2019-09-11","close":85529.1172},{"date":"2019-09-16","close":85430.5859},{"date":"2019-09-17","close":84445.2344},{"date":"2019-09-18","close":84642.2969},{"date":"2019-09-19","close":84642.2969},{"date":"2019-09-20","close":83755.4766},{"date":"2019-09-23","close":82671.5703},{"date":"2019-09-24","close":83854.0156},{"date":"2019-09-25","close":82474.5078},{"date":"2019-09-26","close":84346.6875},{"date":"2019-09-27","close":85529.1172},{"date":"2019-09-30","close":84937.9062},{"date":"2019-10-01","close":81292.0781},{"date":"2019-10-02","close":79814.0469},{"date":"2019-10-04","close":78631.6016},{"date":"2019-10-07","close":79025.7578},{"date":"2019-10-08","close":79616.9766},{"date":"2019-10-10","close":77153.5625},{"date":"2019-10-11","close":77646.2578},{"date":"2019-10-14","close":77941.8594},{"date":"2019-10-15","close":77941.8594},{"date":"2019-10-16","close":76660.8984},{"date":"2019-10-17","close":76956.5},{"date":"2019-10-18","close":76365.2812},{"date":"2019-10-21","close":76168.2109},{"date":"2019-10-22","close":77153.5625},{"date":"2019-10-23","close":78336.0078},{"date":"2019-10-24","close":77843.3203},{"date":"2019-10-25","close":78730.1484},{"date":"2019-10-28","close":75084.3203},{"date":"2019-10-29","close":74000.4219},{"date":"2019-10-30","close":77252.1172},{"date":"2019-10-31","close":76365.2812},{"date":"2019-11-01","close":77941.8594},{"date":"2019-11-04","close":79222.8281},{"date":"2019-11-05","close":78533.0781},{"date":"2019-11-06","close":82277.4375},{"date":"2019-11-07","close":81686.2266},{"date":"2019-11-08","close":81686.2266},{"date":"2019-11-11","close":80996.4688},{"date":"2019-11-12","close":80799.3984},{"date":"2019-11-13","close":80799.3984},{"date":"2019-11-14","close":80306.7266},{"date":"2019-11-15","close":81784.7656},{"date":"2019-11-18","close":81981.8359},{"date":"2019-11-19","close":80503.7969},{"date":"2019-11-20","close":80208.1875},{"date":"2019-11-21","close":78138.9375},{"date":"2019-11-22","close":78828.6797},{"date":"2019-11-25","close":80208.1875},{"date":"2019-11-26","close":80799.3984},{"date":"2019-11-27","close":81193.5391},{"date":"2019-11-28","close":83065.7266},{"date":"2019-11-29","close":83459.8672},{"date":"2019-12-02","close":82277.4375},{"date":"2019-12-03","close":82474.5078},{"date":"2019-12-04","close":80602.3281},{"date":"2019-12-05","close":79419.8984},{"date":"2019-12-06","close":80109.6484},{"date":"2019-12-09","close":79518.4297},{"date":"2019-12-10","close":80208.1875},{"date":"2019-12-11","close":82474.5078},{"date":"2019-12-12","close":82671.5703},{"date":"2019-12-13","close":84149.6172},{"date":"2019-12-16","close":83854.0156},{"date":"2019-12-17","close":84149.6172},{"date":"2019-12-18","close":84543.7656},{"date":"2019-12-19","close":84346.6875},{"date":"2019-12-20","close":84839.375},{"date":"2019-12-23","close":85036.4453},{"date":"2019-12-24","close":82770.125},{"date":"2019-12-26","close":82573.0469},{"date":"2019-12-27","close":86382.5859},{"date":"2019-12-30","close":89845.8047},{"date":"2020-01-02","close":93012.1719},{"date":"2020-01-03","close":94298.5234},{"date":"2020-01-06","close":93902.7109},{"date":"2020-01-07","close":98355.4375},{"date":"2020-01-08","close":96277.5078},{"date":"2020-01-09","close":98355.4375},{"date":"2020-01-10","close":101422.8516},{"date":"2020-01-13","close":105380.8125},{"date":"2020-01-14","close":105875.5703},{"date":"2020-01-15","close":104391.3359},{"date":"2020-01-16","close":105875.5703},{"date":"2020-01-17","close":107359.7969},{"date":"2020-01-20","close":101917.6016},{"date":"2020-01-21","close":98850.1719},{"date":"2020-01-22","close":99938.6094},{"date":"2020-01-23","close":95980.6562},{"date":"2020-01-28","close":86085.7422},{"date":"2020-01-29","close":88559.4688},{"date":"2020-01-30","close":86877.3359},{"date":"2020-01-31","close":86481.5391},{"date":"2020-02-03","close":89351.0703},{"date":"2020-02-04","close":88757.3672},{"date":"2020-02-05","close":88064.7266},{"date":"2020-02-06","close":94001.6719},{"date":"2020-02-07","close":91033.1953},{"date":"2020-02-10","close":89450.0078},{"date":"2020-02-11","close":91428.9922},{"date":"2020-02-12","close":96574.3516},{"date":"2020-02-13","close":95782.7578},{"date":"2020-02-14","close":95782.7578},{"date":"2020-02-17","close":96376.4531},{"date":"2020-02-18","close":93012.1719},{"date":"2020-02-19","close":93111.1328},{"date":"2020-02-20","close":89944.7578},{"date":"2020-02-21","close":87965.7734},{"date":"2020-02-24","close":83018.3203},{"date":"2020-02-25","close":85393.0938},{"date":"2020-02-26","close":84898.3516},{"date":"2020-02-27","close":83018.3203},{"date":"2020-02-28","close":79456.1484},{"date":"2020-03-02","close":80544.5859},{"date":"2020-03-03","close":81138.2812},{"date":"2020-03-04","close":84403.6016},{"date":"2020-03-05","close":85788.8906},{"date":"2020-03-06","close":83216.2109},{"date":"2020-03-09","close":81000.0},{"date":"2020-03-10","close":83612.0156},{"date":"2020-03-11","close":81138.2812},{"date":"2020-03-12","close":79000.0},{"date":"2020-03-13","close":74310.7969},{"date":"2020-03-16","close":69858.0859},{"date":"2020-03-17","close":73222.3516},{"date":"2020-03-18","close":68967.5469},{"date":"2020-03-19","close":62337.9492},{"date":"2020-03-20","close":66988.5625},{"date":"2020-03-23","close":61150.5586},{"date":"2020-03-24","close":64119.0352},{"date":"2020-03-25","close":70649.6719},{"date":"2020-03-26","close":70253.8828},{"date":"2020-03-27","close":70154.9375},{"date":"2020-03-30","close":67780.1562},{"date":"2020-03-31","close":69759.1328},{"date":"2020-04-01","close":66889.6172},{"date":"2020-04-02","close":67087.5078},{"date":"2020-04-03","close":66295.9219},{"date":"2020-04-06","close":69561.2422},{"date":"2020-04-07","close":72727.6094},{"date":"2020-04-08","close":73024.4531},{"date":"2020-04-09","close":74508.6875},{"date":"2020-04-10","close":74112.8906},{"date":"2020-04-13","close":71837.0703},{"date":"2020-04-14","close":72727.6094},{"date":"2020-04-16","close":73321.2969},{"date":"2020-04-17","close":76883.4766},{"date":"2020-04-20","close":78565.6094},{"date":"2020-04-21","close":77081.3672},{"date":"2020-04-22","close":76784.5234},{"date":"2020-04-23","close":76982.4219},{"date":"2020-04-24","close":76091.8828},{"date":"2020-04-27","close":77378.2109},{"date":"2020-04-28","close":81138.2812},{"date":"2020-04-29","close":84304.6641},{"date":"2020-05-04","close":82622.5234},{"date":"2020-05-06","close":83908.8594},{"date":"2020-05-07","close":81633.0312},{"date":"2020-05-08","close":81435.1328},{"date":"2020-05-11","close":78961.4062},{"date":"2020-05-12","close":79851.9453},{"date":"2020-05-13","close":79456.1484},{"date":"2020-05-14","close":79950.8906},{"date":"2020-05-15","close":78664.5625},{"date":"2020-05-18","close":79060.3516},{"date":"2020-05-19","close":82820.4219},{"date":"2020-05-20","close":81830.9219},{"date":"2020-05-21","close":81138.2812},{"date":"2020-05-22","close":79258.2578},{"date":"2020-05-25","close":78466.6641},{"date":"2020-05-26","close":80643.5312},{"date":"2020-05-27","close":79357.2031},{"date":"2020-05-28","close":78367.7031},{"date":"2020-05-29","close":78367.7031},{"date":"2020-06-01","close":79555.1016},{"date":"2020-06-02","close":80841.4297},{"date":"2020-06-03","close":81336.1875},{"date":"2020-06-04","close":81039.3438},{"date":"2020-06-05","close":82325.6719},{"date":"2020-06-08","close":82424.6172},{"date":"2020-06-09","close":80742.4922},{"date":"2020-06-10","close":79456.1484},{"date":"2020-06-11","close":78664.5625},{"date":"2020-06-12","close":75893.9766},{"date":"2020-06-15","close":71738.1172},{"date":"2020-06-16","close":73222.3516},{"date":"2020-06-17","close":71540.2188},{"date":"2020-06-18","close":70154.9375},{"date":"2020-06-19","close":71243.3672},{"date":"2020-06-22","close":69561.2422},{"date":"2020-06-23","close":68769.6406},{"date":"2020-06-24","close":69165.4375},{"date":"2020-06-25","close":67780.1562},{"date":"2020-06-26","close":67978.0469},{"date":"2020-06-29","close":65306.4219},{"date":"2020-06-30","close":70253.8828},{"date":"2020-07-01","close":68077.0},{"date":"2020-07-02","close":70352.8281},{"date":"2020-07-03","close":70154.9375},{"date":"2020-07-06","close":70055.9766},{"date":"2020-07-07","close":70550.7266},{"date":"2020-07-08","close":70055.9766},{"date":"2020-07-09","close":69363.3359},{"date":"2020-07-10","close":68077.0},{"date":"2020-07-13","close":68670.7031},{"date":"2020-07-14","close":68077.0},{"date":"2020-07-15","close":69759.1328},{"date":"2020-07-16","close":71243.3672},{"date":"2020-07-17","close":70550.7266},{"date":"2020-07-20","close":69561.2422},{"date":"2020-07-21","close":71243.3672},{"date":"2020-07-22","close":70055.9766},{"date":"2020-07-23","close":69660.1797},{"date":"2020-07-24","close":69363.3359},{"date":"2020-07-27","close":69165.4375},{"date":"2020-07-28","close":69462.2891},{"date":"2020-07-29","close":69363.3359},{"date":"2020-07-30","close":70748.625},{"date":"2020-07-31","close":69561.2422},{"date":"2020-08-03","close":68571.75},{"date":"2020-08-04","close":68967.5469},{"date":"2020-08-05","close":68769.6406},{"date":"2020-08-06","close":69264.3906},{"date":"2020-08-07","close":71342.3203},{"date":"2020-08-10","close":70451.7812},{"date":"2020-08-11","close":71738.1172},{"date":"2020-08-12","close":76487.6719},{"date":"2020-08-13","close":77872.9688},{"date":"2020-08-14","close":78070.8594},{"date":"2020-08-18","close":70847.5703},{"date":"2020-08-19","close":72529.7031},{"date":"2020-08-20","close":69957.0312},{"date":"2020-08-21","close":70649.6719},{"date":"2020-08-24","close":69957.0312},{"date":"2020-08-25","close":70847.5703},{"date":"2020-08-26","close":70154.9375},{"date":"2020-08-27","close":69165.4375},{"date":"2020-08-28","close":70055.9766},{"date":"2020-08-31","close":69561.2422},{"date":"2020-09-01","close":71738.1172},{"date":"2020-09-02","close":75003.4375},{"date":"2020-09-03","close":74508.6875},{"date":"2020-09-04","close":73816.0469},{"date":"2020-09-07","close":74607.6406},{"date":"2020-09-08","close":74112.8906},{"date":"2020-09-09","close":71639.1641},{"date":"2020-09-10","close":71441.2656},{"date":"2020-09-11","close":74112.8906},{"date":"2020-09-14","close":74310.7969},{"date":"2020-09-15","close":74706.5938},{"date":"2020-09-16","close":73816.0469},{"date":"2020-09-17","close":75696.0859},{"date":"2020-09-18","close":75102.3828},{"date":"2020-09-21","close":76685.5703},{"date":"2020-09-22","close":74706.5938},{"date":"2020-09-23","close":74508.6875},{"date":"2020-09-24","close":71738.1172},{"date":"2020-09-25","close":72430.7578},{"date":"2020-09-28","close":75201.3438},{"date":"2020-09-29","close":75300.2891},{"date":"2020-10-05","close":74904.4844},{"date":"2020-10-06","close":73420.25},{"date":"2020-10-07","close":74112.8906},{"date":"2020-10-08","close":74310.7969},{"date":"2020-10-12","close":77081.3672},{"date":"2020-10-13","close":76091.8828},{"date":"2020-10-14","close":75102.3828},{"date":"2020-10-15","close":74112.8906},{"date":"2020-10-16","close":74508.6875},{"date":"2020-10-19","close":76388.7266},{"date":"2020-10-20","close":75795.0312},{"date":"2020-10-21","close":76388.7266},{"date":"2020-10-22","close":75893.9766},{"date":"2020-10-23","close":75696.0859},{"date":"2020-10-26","close":75597.1328},{"date":"2020-10-27","close":74508.6875},{"date":"2020-10-28","close":74904.4844},{"date":"2020-10-29","close":74409.75},{"date":"2020-10-30","close":73420.25},{"date":"2020-11-02","close":74112.8906},{"date":"2020-11-03","close":75102.3828},{"date":"2020-11-04","close":74508.6875},{"date":"2020-11-05","close":74904.4844},{"date":"2020-11-06","close":74508.6875},{"date":"2020-11-09","close":74904.4844},{"date":"2020-11-10","close":79258.2578},{"date":"2020-11-11","close":79950.8906},{"date":"2020-11-12","close":80544.5859},{"date":"2020-11-13","close":79555.1016},{"date":"2020-11-16","close":79851.9453},{"date":"2020-11-17","close":79555.1016},{"date":"2020-11-18","close":79159.2969},{"date":"2020-11-19","close":78070.8594},{"date":"2020-11-20","close":80049.8359},{"date":"2020-11-23","close":80346.6875},{"date":"2020-11-24","close":82622.5234},{"date":"2020-11-25","close":81830.9219},{"date":"2020-11-26","close":80445.6484},{"date":"2020-11-27","close":80148.8047},{"date":"2020-11-30","close":79159.2969},{"date":"2020-12-01","close":80148.8047},{"date":"2020-12-02","close":81138.2812},{"date":"2020-12-03","close":81731.9844},{"date":"2020-12-04","close":80841.4297},{"date":"2020-12-07","close":80544.5859},{"date":"2020-12-08","close":80445.6484},{"date":"2020-12-09","close":83710.9609},{"date":"2020-12-10","close":83612.0156},{"date":"2020-12-11","close":84106.75},{"date":"2020-12-14","close":81534.0703},{"date":"2020-12-15","close":81435.1328},{"date":"2020-12-16","close":81435.1328},{"date":"2020-12-17","close":80841.4297},{"date":"2020-12-18","close":81138.2812},{"date":"2020-12-21","close":80247.7422},{"date":"2020-12-22","close":79555.1016},{"date":"2020-12-23","close":78862.4531},{"date":"2020-12-24","close":80049.8359},{"date":"2020-12-28","close":79357.2031},{"date":"2020-12-29","close":80547.5547},{"date":"2020-12-30","close":81638.7188},{"date":"2021-01-04","close":81936.3125},{"date":"2021-01-05","close":81539.5234},{"date":"2021-01-06","close":80845.1406},{"date":"2021-01-07","close":82134.7031},{"date":"2021-01-08","close":82233.8984},{"date":"2021-01-11","close":81142.7344},{"date":"2021-01-12","close":84317.0156},{"date":"2021-01-13","close":83920.2344},{"date":"2021-01-14","close":84217.8203},{"date":"2021-01-15","close":84217.8203},{"date":"2021-01-18","close":83027.4688},{"date":"2021-01-19","close":83622.6484},{"date":"2021-01-20","close":83225.8672},{"date":"2021-01-21","close":84813.0078},{"date":"2021-01-22","close":87392.1172},{"date":"2021-01-25","close":87788.8984},{"date":"2021-01-26","close":84813.0078},{"date":"2021-01-27","close":83027.4688},{"date":"2021-01-28","close":82134.7031},{"date":"2021-01-29","close":80249.9609},{"date":"2021-02-01","close":80448.3594},{"date":"2021-02-02","close":80646.7578},{"date":"2021-02-03","close":80646.7578},{"date":"2021-02-04","close":80646.7578},{"date":"2021-02-05","close":81341.125},{"date":"2021-02-08","close":82630.6797},{"date":"2021-02-09","close":81440.3203},{"date":"2021-02-10","close":81440.3203},{"date":"2021-02-15","close":81043.5312},{"date":"2021-02-16","close":81341.125},{"date":"2021-02-17","close":81341.125},{"date":"2021-02-18","close":82928.2734},{"date":"2021-02-19","close":81638.7188},{"date":"2021-02-22","close":82333.0938},{"date":"2021-02-23","close":84118.6328},{"date":"2021-02-24","close":82233.8984},{"date":"2021-02-25","close":82729.875},{"date":"2021-02-26","close":80944.3438},{"date":"2021-03-02","close":81737.9062},{"date":"2021-03-03","close":83622.6484},{"date":"2021-03-04","close":83920.2344},{"date":"2021-03-05","close":82928.2734},{"date":"2021-03-08","close":82233.8984},{"date":"2021-03-09","close":83523.4531},{"date":"2021-03-10","close":82928.2734},{"date":"2021-03-11","close":82630.6797},{"date":"2021-03-12","close":83126.6641},{"date":"2021-03-15","close":86499.3438},{"date":"2021-03-16","close":86300.9531},{"date":"2021-03-17","close":86400.1562},{"date":"2021-03-18","close":86499.3438},{"date":"2021-03-19","close":86796.9297},{"date":"2021-03-22","close":87292.9219},{"date":"2021-03-23","close":87094.5234},{"date":"2021-03-24","close":85507.375},{"date":"2021-03-25","close":86697.7422},{"date":"2021-03-26","close":86499.3438},{"date":"2021-03-29","close":85705.7734},{"date":"2021-03-30","close":85904.1641},{"date":"2021-03-31","close":86201.7578},{"date":"2021-04-01","close":85209.7812},{"date":"2021-04-02","close":85209.7812},{"date":"2021-04-05","close":85308.9922},{"date":"2021-04-06","close":86003.3594},{"date":"2021-04-07","close":84912.1953},{"date":"2021-04-08","close":84416.2188},{"date":"2021-04-09","close":84515.4219},{"date":"2021-04-12","close":84813.0078},{"date":"2021-04-13","close":84217.8203},{"date":"2021-04-14","close":83126.6641},{"date":"2021-04-15","close":83027.4688},{"date":"2021-04-16","close":83325.0547},{"date":"2021-04-19","close":83225.8672},{"date":"2021-04-20","close":84317.0156},{"date":"2021-04-21","close":83027.4688},{"date":"2021-04-22","close":82729.875},{"date":"2021-04-23","close":82829.0781},{"date":"2021-04-26","close":83920.2344},{"date":"2021-04-27","close":83424.25},{"date":"2021-04-28","close":85209.7812},{"date":"2021-04-29","close":87888.1016},{"date":"2021-04-30","close":85804.9609},{"date":"2021-05-03","close":88483.2734},{"date":"2021-05-04","close":89673.6328},{"date":"2021-05-06","close":91756.7578},{"date":"2021-05-07","close":92153.5469},{"date":"2021-05-10","close":93343.9062},{"date":"2021-05-11","close":93542.2891},{"date":"2021-05-12","close":92451.1328},{"date":"2021-05-13","close":92947.1172},{"date":"2021-05-14","close":91855.9531},{"date":"2021-05-17","close":94732.6562},{"date":"2021-05-18","close":93145.5156},{"date":"2021-05-20","close":92550.3281},{"date":"2021-05-21","close":90268.8203},{"date":"2021-05-24","close":90467.2109},{"date":"2021-05-25","close":93046.3203},{"date":"2021-05-26","close":97311.7578},{"date":"2021-05-27","close":96319.8047},{"date":"2021-05-28","close":96617.3906},{"date":"2021-05-31","close":100684.4453},{"date":"2021-06-01","close":98998.1016},{"date":"2021-06-02","close":100684.4453},{"date":"2021-06-03","close":99097.2969},{"date":"2021-06-04","close":95923.0078},{"date":"2021-06-07","close":96518.1953},{"date":"2021-06-08","close":96716.5781},{"date":"2021-06-09","close":99097.2969},{"date":"2021-06-10","close":98601.3203},{"date":"2021-06-11","close":97906.9453},{"date":"2021-06-14","close":98006.1406},{"date":"2021-06-15","close":97906.9453},{"date":"2021-06-16","close":97212.5703},{"date":"2021-06-17","close":98601.3203},{"date":"2021-06-18","close":97410.9609},{"date":"2021-06-21","close":94732.6562},{"date":"2021-06-22","close":96617.3906},{"date":"2021-06-23","close":94633.4609},{"date":"2021-06-24","close":95030.2422},{"date":"2021-06-25","close":97609.3516},{"date":"2021-06-28","close":96716.5781},{"date":"2021-06-29","close":96518.1953},{"date":"2021-06-30","close":96220.6016},{"date":"2021-07-01","close":95129.4375},{"date":"2021-07-02","close":95228.6328},{"date":"2021-07-05","close":94931.0469},{"date":"2021-07-06","close":96418.9922},{"date":"2021-07-07","close":93145.5156},{"date":"2021-07-08","close":92054.3516},{"date":"2021-07-09","close":91955.1562},{"date":"2021-07-12","close":92550.3281},{"date":"2021-07-13","close":94534.2656},{"date":"2021-07-14","close":92847.9219},{"date":"2021-07-15","close":93641.5},{"date":"2021-07-16","close":94236.6719},{"date":"2021-07-19","close":92649.5234},{"date":"2021-07-20","close":92054.3516},{"date":"2021-07-21","close":91161.5859},{"date":"2021-07-22","close":95228.6328},{"date":"2021-07-23","close":93542.2891},{"date":"2021-07-26","close":92451.1328},{"date":"2021-07-27","close":92947.1172},{"date":"2021-07-28","close":92847.9219},{"date":"2021-07-29","close":93641.5},{"date":"2021-07-30","close":92748.7266},{"date":"2021-08-02","close":91756.7578},{"date":"2021-08-03","close":91855.9531},{"date":"2021-08-04","close":93343.9062},{"date":"2021-08-05","close":93145.5156},{"date":"2021-08-06","close":93641.5},{"date":"2021-08-09","close":92252.7422},{"date":"2021-08-10","close":91459.1719},{"date":"2021-08-11","close":91260.7734},{"date":"2021-08-12","close":91459.1719},{"date":"2021-08-13","close":89276.8438},{"date":"2021-08-17","close":86201.7578},{"date":"2021-08-18","close":87788.8984},{"date":"2021-08-19","close":83920.2344},{"date":"2021-08-20","close":83622.6484},{"date":"2021-08-23","close":84118.6328},{"date":"2021-08-24","close":87888.1016},{"date":"2021-08-25","close":87491.3047},{"date":"2021-08-26","close":88483.2734},{"date":"2021-08-27","close":88384.0703},{"date":"2021-08-30","close":88384.0703},{"date":"2021-08-31","close":89078.4531},{"date":"2021-09-01","close":88185.6875},{"date":"2021-09-02","close":88185.6875},{"date":"2021-09-03","close":88483.2734},{"date":"2021-09-06","close":88582.4766},{"date":"2021-09-07","close":89177.6484},{"date":"2021-09-08","close":88582.4766},{"date":"2021-09-09","close":86896.125},{"date":"2021-09-10","close":87590.5078},{"date":"2021-09-13","close":86300.9531},{"date":"2021-09-14","close":89673.6328},{"date":"2021-09-15","close":89078.4531},{"date":"2021-09-16","close":87987.2969},{"date":"2021-09-17","close":88384.0703},{"date":"2021-09-23","close":87788.8984},{"date":"2021-09-24","close":88185.6875},{"date":"2021-09-27","close":87888.1016},{"date":"2021-09-28","close":86995.3359},{"date":"2021-09-29","close":85804.9609},{"date":"2021-09-30","close":85904.1641},{"date":"2021-10-01","close":84019.4297},{"date":"2021-10-05","close":87689.7031},{"date":"2021-10-06","close":88483.2734},{"date":"2021-10-07","close":90268.8203},{"date":"2021-10-08","close":89971.2188},{"date":"2021-10-12","close":88979.2578},{"date":"2021-10-13","close":91558.3594},{"date":"2021-10-14","close":91756.7578},{"date":"2021-10-15","close":92054.3516},{"date":"2021-10-18","close":90863.9922},{"date":"2021-10-19","close":90268.8203},{"date":"2021-10-20","close":89276.8438},{"date":"2021-10-21","close":89078.4531},{"date":"2021-10-22","close":88681.6641},{"date":"2021-10-25","close":90863.9922},{"date":"2021-10-26","close":90566.4062},{"date":"2021-10-27","close":88384.0703},{"date":"2021-10-28","close":86995.3359},{"date":"2021-10-29","close":86697.7422},{"date":"2021-11-01","close":79952.375},{"date":"2021-11-02","close":80150.7656},{"date":"2021-11-03","close":80249.9609},{"date":"2021-11-04","close":80249.9609},{"date":"2021-11-05","close":79555.5938},{"date":"2021-11-08","close":81936.3125},{"date":"2021-11-09","close":82035.5},{"date":"2021-11-10","close":80349.1719},{"date":"2021-11-11","close":80448.3594},{"date":"2021-11-12","close":80646.7578},{"date":"2021-11-15","close":81142.7344},{"date":"2021-11-16","close":80547.5547},{"date":"2021-11-17","close":79753.9844},{"date":"2021-11-18","close":78960.4141},{"date":"2021-11-19","close":78365.2344},{"date":"2021-11-22","close":78166.8359},{"date":"2021-11-23","close":78166.8359},{"date":"2021-11-24","close":77968.4453},{"date":"2021-11-25","close":77274.0703},{"date":"2021-11-26","close":74298.1719},{"date":"2021-11-29","close":71619.8672},{"date":"2021-11-30","close":70032.7266},{"date":"2021-12-01","close":71421.4766},{"date":"2021-12-02","close":72909.4297},{"date":"2021-12-03","close":75290.1406},{"date":"2021-12-06","close":75389.3438},{"date":"2021-12-07","close":77075.6797},{"date":"2021-12-08","close":76381.3047},{"date":"2021-12-09","close":77472.4688},{"date":"2021-12-10","close":76579.6953},{"date":"2021-12-13","close":76480.5},{"date":"2021-12-14","close":75984.5156},{"date":"2021-12-15","close":75686.9297},{"date":"2021-12-16","close":75488.5391},{"date":"2021-12-17","close":76182.9141},{"date":"2021-12-20","close":74595.7734},{"date":"2021-12-21","close":75091.7422},{"date":"2021-12-22","close":77075.6797},{"date":"2021-12-23","close":76976.4844},{"date":"2021-12-24","close":77274.0703},{"date":"2021-12-27","close":77274.0703},{"date":"2021-12-28","close":77571.6562},{"date":"2021-12-29","close":77870.0078},{"date":"2021-12-30","close":77571.6562},{"date":"2022-01-03","close":78200.0},{"date":"2022-01-04","close":77273.3047},{"date":"2022-01-05","close":76477.7031},{"date":"2022-01-06","close":76477.7031},{"date":"2022-01-07","close":76875.5},{"date":"2022-01-10","close":73991.4297},{"date":"2022-01-11","close":74190.3281},{"date":"2022-01-12","close":75582.6406},{"date":"2022-01-13","close":78068.9141},{"date":"2022-01-14","close":76974.9531},{"date":"2022-01-17","close":74687.5859},{"date":"2022-01-18","close":73891.9766},{"date":"2022-01-19","close":73494.1719},{"date":"2022-01-20","close":74090.8828},{"date":"2022-01-21","close":74588.1328},{"date":"2022-01-24","close":73096.375},{"date":"2022-01-25","close":70908.4531},{"date":"2022-01-26","close":70908.4531},{"date":"2022-01-27","close":69615.5859},{"date":"2022-01-28","close":71604.6094},{"date":"2022-02-03","close":71704.0625},{"date":"2022-02-04","close":76179.3438},{"date":"2022-02-07","close":76079.8906},{"date":"2022-02-08","close":76079.8906},{"date":"2022-02-09","close":76079.8906},{"date":"2022-02-10","close":79361.7734},{"date":"2022-02-11","close":78367.2656},{"date":"2022-02-14","close":78367.2656},{"date":"2022-02-15","close":77870.0078},{"date":"2022-02-16","close":80157.3828},{"date":"2022-02-17","close":79958.4766},{"date":"2022-02-18","close":79958.4766},{"date":"2022-02-21","close":79958.4766},{"date":"2022-02-22","close":79958.4766},{"date":"2022-02-23","close":79958.4766},{"date":"2022-02-24","close":79859.0312},{"date":"2022-02-25","close":79560.6719},{"date":"2022-02-28","close":79560.6719},{"date":"2022-03-02","close":79759.5781},{"date":"2022-03-03","close":80256.8281},{"date":"2022-03-04","close":80256.8281},{"date":"2022-03-07","close":80555.1875},{"date":"2022-03-08","close":78864.5234},{"date":"2022-03-10","close":78864.5234},{"date":"2022-03-11","close":84533.2109},{"date":"2022-03-14","close":79063.4219},{"date":"2022-03-15","close":79063.4219},{"date":"2022-03-16","close":79461.2188},{"date":"2022-03-17","close":79461.2188},{"date":"2022-03-18","close":79262.3203},{"date":"2022-03-21","close":79262.3203},{"date":"2022-03-22","close":79162.875},{"date":"2022-03-23","close":79461.2188},{"date":"2022-03-24","close":78765.0625},{"date":"2022-03-25","close":79063.4219},{"date":"2022-03-28","close":78765.0625},{"date":"2022-03-29","close":80654.6406},{"date":"2022-03-30","close":80256.8281},{"date":"2022-03-31","close":80754.0859},{"date":"2022-04-01","close":82842.5469},{"date":"2022-04-04","close":84334.3125},{"date":"2022-04-05","close":84234.8672},{"date":"2022-04-06","close":84632.6641},{"date":"2022-04-07","close":82444.75},{"date":"2022-04-08","close":82643.6484},{"date":"2022-04-11","close":82544.2031},{"date":"2022-04-12","close":81947.4922},{"date":"2022-04-13","close":82245.8516},{"date":"2022-04-14","close":82942.0},{"date":"2022-04-15","close":81450.2422},{"date":"2022-04-18","close":83339.8047},{"date":"2022-04-19","close":83140.9062},{"date":"2022-04-20","close":82544.2031},{"date":"2022-04-21","close":82942.0},{"date":"2022-04-22","close":81848.0469},{"date":"2022-04-25","close":79660.1328},{"date":"2022-04-26","close":80356.2812},{"date":"2022-04-27","close":79461.2188},{"date":"2022-04-28","close":80853.5391},{"date":"2022-04-29","close":80754.0859},{"date":"2022-05-02","close":80555.1875},{"date":"2022-05-03","close":80057.9297},{"date":"2022-05-04","close":79063.4219},{"date":"2022-05-06","close":77273.3047},{"date":"2022-05-09","close":76600.0},{"date":"2022-05-10","close":75483.1953},{"date":"2022-05-11","close":75682.0938},{"date":"2022-05-12","close":74289.7812},{"date":"2022-05-13","close":75582.6406},{"date":"2022-05-16","close":74687.5859},{"date":"2022-05-17","close":74787.0391},{"date":"2022-05-18","close":75085.3906},{"date":"2022-05-19","close":73394.7266},{"date":"2022-05-20","close":73593.625},{"date":"2022-05-23","close":73792.5234},{"date":"2022-05-24","close":73096.375},{"date":"2022-05-25","close":73693.0703},{"date":"2022-05-26","close":73792.5234},{"date":"2022-05-27","close":75184.8359},{"date":"2022-05-30","close":77074.3984},{"date":"2022-05-31","close":77571.6562},{"date":"2022-06-02","close":76676.6016},{"date":"2022-06-03","close":78566.1641},{"date":"2022-06-07","close":78168.3672},{"date":"2022-06-08","close":78267.8125},{"date":"2022-06-09","close":77571.6562},{"date":"2022-06-10","close":76875.5},{"date":"2022-06-13","close":73693.0703},{"date":"2022-06-14","close":72996.9219},{"date":"2022-06-15","close":72101.8594},{"date":"2022-06-16","close":71206.8047},{"date":"2022-06-17","close":70809.0},{"date":"2022-06-20","close":69715.0469},{"date":"2022-06-21","close":70610.1016},{"date":"2022-06-22","close":68819.9844},{"date":"2022-06-23","close":67129.3203},{"date":"2022-06-24","close":68521.6328},{"date":"2022-06-27","close":69913.9453},{"date":"2022-06-28","close":70212.2969},{"date":"2022-06-29","close":73295.2734},{"date":"2022-06-30","close":70809.0},{"date":"2022-07-01","close":68521.6328},{"date":"2022-07-04","close":67427.6719},{"date":"2022-07-05","close":68621.0781},{"date":"2022-07-06","close":67825.4766},{"date":"2022-07-07","close":68819.9844},{"date":"2022-07-08","close":69317.2344},{"date":"2022-07-11","close":68422.1797},{"date":"2022-07-12","close":67129.3203},{"date":"2022-07-13","close":67825.4766},{"date":"2022-07-14","close":67527.125},{"date":"2022-07-15","close":67228.7734},{"date":"2022-07-18","close":69118.3359},{"date":"2022-07-19","close":68223.2812},{"date":"2022-07-20","close":68621.0781},{"date":"2022-07-21","close":69814.4922},{"date":"2022-07-22","close":70112.8438},{"date":"2022-07-25","close":69913.9453},{"date":"2022-07-26","close":70510.6484},{"date":"2022-07-27","close":70510.6484},{"date":"2022-07-28","close":70411.1953},{"date":"2022-07-29","close":71405.7109},{"date":"2022-08-01","close":72300.7656},{"date":"2022-08-02","close":70709.5547},{"date":"2022-08-03","close":71107.3516},{"date":"2022-08-04","close":72201.3125},{"date":"2022-08-05","close":72201.3125},{"date":"2022-08-08","close":72698.5625},{"date":"2022-08-09","close":72400.2188},{"date":"2022-08-10","close":71107.3516},{"date":"2022-08-11","close":72698.5625},{"date":"2022-08-12","close":71803.5078},{"date":"2022-08-16","close":72400.2188},{"date":"2022-08-17","close":72101.8594},{"date":"2022-08-18","close":71803.5078},{"date":"2022-08-19","close":71505.1562},{"date":"2022-08-22","close":71306.2578},{"date":"2022-08-23","close":69416.6875},{"date":"2022-08-24","close":70610.1016},{"date":"2022-08-25","close":73394.7266},{"date":"2022-08-26","close":72599.1172},{"date":"2022-08-29","close":71505.1562},{"date":"2022-08-30","close":73593.625},{"date":"2022-08-31","close":73394.7266},{"date":"2022-09-01","close":72499.6641},{"date":"2022-09-02","close":72002.4062},{"date":"2022-09-05","close":71306.2578},{"date":"2022-09-06","close":71803.5078},{"date":"2022-09-07","close":69615.5859},{"date":"2022-09-08","close":70610.1016},{"date":"2022-09-13","close":72599.1172},{"date":"2022-09-14","close":71206.8047},{"date":"2022-09-15","close":72400.2188},{"date":"2022-09-16","close":73394.7266},{"date":"2022-09-19","close":73195.8203},{"date":"2022-09-20","close":76378.25},{"date":"2022-09-21","close":76079.8906},{"date":"2022-09-22","close":76079.8906},{"date":"2022-09-23","close":74588.1328},{"date":"2022-09-26","close":71902.9609},{"date":"2022-09-27","close":72996.9219},{"date":"2022-09-28","close":72698.5625},{"date":"2022-09-29","close":72101.8594},{"date":"2022-09-30","close":71505.1562},{"date":"2022-10-04","close":74090.8828},{"date":"2022-10-05","close":73494.1719},{"date":"2022-10-06","close":74389.2266},{"date":"2022-10-07","close":75383.7344},{"date":"2022-10-11","close":72599.1172},{"date":"2022-10-12","close":73693.0703},{"date":"2022-10-13","close":73096.375},{"date":"2022-10-14","close":73891.9766},{"date":"2022-10-17","close":73096.375},{"date":"2022-10-18","close":74090.8828},{"date":"2022-10-19","close":73096.375},{"date":"2022-10-20","close":73096.375},{"date":"2022-10-21","close":72101.8594},{"date":"2022-10-24","close":71604.6094},{"date":"2022-10-25","close":71007.8984},{"date":"2022-10-26","close":69317.2344},{"date":"2022-10-27","close":70709.5547},{"date":"2022-10-28","close":70908.4531},{"date":"2022-10-31","close":64643.0469},{"date":"2022-11-01","close":64941.4023},{"date":"2022-11-02","close":64145.7969},{"date":"2022-11-03","close":62355.6797},{"date":"2022-11-04","close":64344.6953},{"date":"2022-11-07","close":63847.4414},{"date":"2022-11-08","close":65239.75},{"date":"2022-11-09","close":66632.0625},{"date":"2022-11-10","close":66333.7188},{"date":"2022-11-11","close":72499.6641},{"date":"2022-11-14","close":71604.6094},{"date":"2022-11-15","close":72499.6641},{"date":"2022-11-16","close":73195.8203},{"date":"2022-11-17","close":72599.1172},{"date":"2022-11-18","close":72002.4062},{"date":"2022-11-21","close":71306.2578},{"date":"2022-11-22","close":69615.5859},{"date":"2022-11-23","close":70212.2969},{"date":"2022-11-24","close":70510.6484},{"date":"2022-11-25","close":70013.3984},{"date":"2022-11-28","close":70013.3984},{"date":"2022-11-29","close":72002.4062},{"date":"2022-11-30","close":72599.1172},{"date":"2022-12-01","close":73792.5234},{"date":"2022-12-02","close":75582.6406},{"date":"2022-12-05","close":79560.6719},{"date":"2022-12-06","close":79859.0312},{"date":"2022-12-07","close":78864.5234},{"date":"2022-12-08","close":78267.8125},{"date":"2022-12-09","close":79162.875},{"date":"2022-12-12","close":77472.2109},{"date":"2022-12-13","close":78665.6172},{"date":"2022-12-14","close":78665.6172},{"date":"2022-12-15","close":77173.8594},{"date":"2022-12-16","close":79660.1328},{"date":"2022-12-19","close":78466.7188},{"date":"2022-12-20","close":78864.5234},{"date":"2022-12-21","close":79262.3203},{"date":"2022-12-22","close":80256.8281},{"date":"2022-12-23","close":80256.8281},{"date":"2022-12-26","close":78566.1641},{"date":"2022-12-27","close":82444.75},{"date":"2022-12-28","close":84338.8828},{"date":"2022-12-29","close":82843.5156},{"date":"2023-01-02","close":81248.4531},{"date":"2023-01-03","close":82544.4453},{"date":"2023-01-04","close":80450.9219},{"date":"2023-01-05","close":84737.6484},{"date":"2023-01-06","close":84438.5781},{"date":"2023-01-09","close":85236.1094},{"date":"2023-01-10","close":83341.9766},{"date":"2023-01-11","close":83441.6641},{"date":"2023-01-12","close":82345.0625},{"date":"2023-01-13","close":82245.3672},{"date":"2023-01-16","close":82045.9844},{"date":"2023-01-17","close":81049.0703},{"date":"2023-01-18","close":82345.0625},{"date":"2023-01-19","close":83242.2812},{"date":"2023-01-20","close":82544.4453},{"date":"2023-01-25","close":81846.6016},{"date":"2023-01-26","close":81946.2969},{"date":"2023-01-27","close":82644.1328},{"date":"2023-01-30","close":80251.5391},{"date":"2023-01-31","close":80251.5391},{"date":"2023-02-01","close":78955.5547},{"date":"2023-02-02","close":79852.7734},{"date":"2023-02-03","close":79852.7734},{"date":"2023-02-06","close":80052.1562},{"date":"2023-02-07","close":79952.4688},{"date":"2023-02-08","close":80949.3828},{"date":"2023-02-09","close":81447.8359},{"date":"2023-02-10","close":82943.2109},{"date":"2023-02-13","close":81348.1484},{"date":"2023-02-14","close":81049.0703},{"date":"2023-02-15","close":79952.4688},{"date":"2023-02-16","close":80550.6172},{"date":"2023-02-17","close":80251.5391},{"date":"2023-02-20","close":81846.6016},{"date":"2023-02-21","close":80550.6172},{"date":"2023-02-22","close":79254.625},{"date":"2023-02-23","close":79354.3203},{"date":"2023-02-24","close":79454.0078},{"date":"2023-02-27","close":78357.4062},{"date":"2023-02-28","close":79952.4688},{"date":"2023-03-02","close":79055.2422},{"date":"2023-03-03","close":77759.2578},{"date":"2023-03-06","close":78158.0234},{"date":"2023-03-07","close":77161.1094},{"date":"2023-03-08","close":76463.2656},{"date":"2023-03-09","close":76662.6484},{"date":"2023-03-10","close":75566.0469},{"date":"2023-03-13","close":75665.7422},{"date":"2023-03-14","close":72974.0703},{"date":"2023-03-15","close":72276.2344},{"date":"2023-03-16","close":71578.3906},{"date":"2023-03-17","close":72774.6875},{"date":"2023-03-20","close":74668.8281},{"date":"2023-03-21","close":75865.125},{"date":"2023-03-22","close":76064.5078},{"date":"2023-03-23","close":78656.4766},{"date":"2023-03-24","close":78257.7109},{"date":"2023-03-27","close":79055.2422},{"date":"2023-03-28","close":78556.7891},{"date":"2023-03-29","close":80550.6172},{"date":"2023-03-30","close":80450.9219},{"date":"2023-03-31","close":81248.4531},{"date":"2023-04-03","close":82245.3672},{"date":"2023-04-04","close":81547.5312},{"date":"2023-04-05","close":82145.6797},{"date":"2023-04-06","close":81148.7656},{"date":"2023-04-07","close":81846.6016},{"date":"2023-04-10","close":81647.2188},{"date":"2023-04-11","close":83242.2812},{"date":"2023-04-12","close":84139.5},{"date":"2023-04-13","close":83641.0469},{"date":"2023-04-14","close":84139.5},{"date":"2023-04-17","close":83242.2812},{"date":"2023-04-18","close":86233.0234},{"date":"2023-04-19","close":86233.0234},{"date":"2023-04-20","close":85236.1094},{"date":"2023-04-21","close":78457.0938},{"date":"2023-04-24","close":77958.6406},{"date":"2023-04-25","close":77460.1797},{"date":"2023-04-26","close":79354.3203},{"date":"2023-04-27","close":79055.2422},{"date":"2023-04-28","close":81248.4531},{"date":"2023-05-02","close":87030.5547},{"date":"2023-05-03","close":85535.1797},{"date":"2023-05-04","close":83840.4297},{"date":"2023-05-08","close":82245.3672},{"date":"2023-05-09","close":81148.7656},{"date":"2023-05-10","close":81049.0703},{"date":"2023-05-11","close":80351.2344},{"date":"2023-05-12","close":80450.9219},{"date":"2023-05-15","close":80450.9219},{"date":"2023-05-16","close":80151.8516},{"date":"2023-05-17","close":81447.8359},{"date":"2023-05-18","close":81248.4531},{"date":"2023-05-19","close":82245.3672},{"date":"2023-05-22","close":83341.9766},{"date":"2023-05-23","close":83242.2812},{"date":"2023-05-24","close":81647.2188},{"date":"2023-05-25","close":80151.8516},{"date":"2023-05-26","close":80450.9219},{"date":"2023-05-30","close":80251.5391},{"date":"2023-05-31","close":76961.7266},{"date":"2023-06-01","close":78158.0234},{"date":"2023-06-02","close":78058.3281},{"date":"2023-06-05","close":77759.2578},{"date":"2023-06-07","close":77659.5625},{"date":"2023-06-08","close":76064.5078},{"date":"2023-06-09","close":76662.6484},{"date":"2023-06-12","close":73871.2969},{"date":"2023-06-13","close":73572.2188},{"date":"2023-06-14","close":73173.4531},{"date":"2023-06-15","close":71777.7734},{"date":"2023-06-16","close":73173.4531},{"date":"2023-06-19","close":72974.0703},{"date":"2023-06-20","close":73871.2969},{"date":"2023-06-21","close":72675.0},{"date":"2023-06-22","close":72874.3828},{"date":"2023-06-23","close":72076.8516},{"date":"2023-06-26","close":72575.3047},{"date":"2023-06-27","close":72774.6875},{"date":"2023-06-28","close":74070.6797},{"date":"2023-06-29","close":72974.0703},{"date":"2023-06-30","close":73173.4531},{"date":"2023-07-03","close":74569.1328},{"date":"2023-07-04","close":72774.6875},{"date":"2023-07-05","close":73472.5312},{"date":"2023-07-06","close":73173.4531},{"date":"2023-07-07","close":73273.1484},{"date":"2023-07-10","close":75167.2812},{"date":"2023-07-11","close":75167.2812},{"date":"2023-07-12","close":76064.5078},{"date":"2023-07-13","close":75167.2812},{"date":"2023-07-14","close":75167.2812},{"date":"2023-07-17","close":75167.2812},{"date":"2023-07-18","close":73372.8359},{"date":"2023-07-19","close":72575.3047},{"date":"2023-07-20","close":71678.0859},{"date":"2023-07-21","close":71079.9375},{"date":"2023-07-24","close":70382.0938},{"date":"2023-07-25","close":68787.0312},{"date":"2023-07-26","close":67989.5078},{"date":"2023-07-27","close":71678.0859},{"date":"2023-07-28","close":72076.8516},{"date":"2023-07-31","close":75067.5938},{"date":"2023-08-01","close":75366.6641},{"date":"2023-08-02","close":73572.2188},{"date":"2023-08-03","close":73273.1484},{"date":"2023-08-04","close":74768.5156},{"date":"2023-08-07","close":74868.2109},{"date":"2023-08-08","close":74270.0625},{"date":"2023-08-09","close":73771.6016},{"date":"2023-08-10","close":86532.0938},{"date":"2023-08-11","close":88924.6875},{"date":"2023-08-14","close":90719.1328},{"date":"2023-08-16","close":90120.9844},{"date":"2023-08-17","close":88625.6172},{"date":"2023-08-18","close":87529.0078},{"date":"2023-08-21","close":85933.9453},{"date":"2023-08-22","close":85535.1797},{"date":"2023-08-23","close":85335.7969},{"date":"2023-08-24","close":86831.1719},{"date":"2023-08-25","close":88226.8516},{"date":"2023-08-28","close":89622.5312},{"date":"2023-08-29","close":87329.625},{"date":"2023-08-30","close":87329.625},{"date":"2023-08-31","close":87927.7734},{"date":"2023-09-01","close":87927.7734},{"date":"2023-09-04","close":87728.3906},{"date":"2023-09-05","close":88127.1562},{"date":"2023-09-06","close":88625.6172},{"date":"2023-09-07","close":86631.7891},{"date":"2023-09-08","close":87828.0859},{"date":"2023-09-11","close":89622.5312},{"date":"2023-09-12","close":86731.4766},{"date":"2023-09-13","close":85933.9453},{"date":"2023-09-14","close":85933.9453},{"date":"2023-09-15","close":87828.0859},{"date":"2023-09-18","close":89821.9141},{"date":"2023-09-19","close":89024.3828},{"date":"2023-09-20","close":88027.4688},{"date":"2023-09-21","close":85734.5625},{"date":"2023-09-22","close":84438.5781},{"date":"2023-09-25","close":86831.1719},{"date":"2023-09-26","close":83042.8984},{"date":"2023-09-27","close":84438.5781},{"date":"2023-10-04","close":78855.8594},{"date":"2023-10-05","close":78357.4062},{"date":"2023-10-06","close":77061.4141},{"date":"2023-10-10","close":72276.2344},{"date":"2023-10-11","close":72774.6875},{"date":"2023-10-12","close":72675.0},{"date":"2023-10-13","close":71777.7734},{"date":"2023-10-16","close":70182.7109},{"date":"2023-10-17","close":70282.4062},{"date":"2023-10-18","close":69584.5625},{"date":"2023-10-19","close":68388.2734},{"date":"2023-10-20","close":67690.4297},{"date":"2023-10-23","close":69185.7969},{"date":"2023-10-24","close":70382.0938},{"date":"2023-10-25","close":71379.0078},{"date":"2023-10-26","close":69684.2578},{"date":"2023-10-27","close":68288.5781},{"date":"2023-10-30","close":60612.3438},{"date":"2023-10-31","close":62107.7148},{"date":"2023-11-01","close":61110.8008},{"date":"2023-11-02","close":61609.2578},{"date":"2023-11-03","close":64799.3828},{"date":"2023-11-06","close":68587.6562},{"date":"2023-11-07","close":66494.1328},{"date":"2023-11-08","close":66793.2109},{"date":"2023-11-09","close":66693.5156},{"date":"2023-11-10","close":65098.4531},{"date":"2023-11-13","close":64300.9258},{"date":"2023-11-14","close":65297.8359},{"date":"2023-11-15","close":67491.0469},{"date":"2023-11-16","close":66793.2109},{"date":"2023-11-17","close":65596.9141},{"date":"2023-11-20","close":66892.8984},{"date":"2023-11-21","close":68288.5781},{"date":"2023-11-22","close":67889.8125},{"date":"2023-11-23","close":67092.2812},{"date":"2023-11-24","close":66294.75},{"date":"2023-11-27","close":66593.8281},{"date":"2023-11-28","close":65198.1445},{"date":"2023-11-29","close":64400.6172},{"date":"2023-11-30","close":65397.5273},{"date":"2023-12-01","close":65098.4531},{"date":"2023-12-04","close":64699.6914},{"date":"2023-12-05","close":64600.0},{"date":"2023-12-06","close":64600.0},{"date":"2023-12-07","close":64201.2344},{"date":"2023-12-08","close":64101.543},{"date":"2023-12-11","close":64600.0},{"date":"2023-12-12","close":64799.3828},{"date":"2023-12-13","close":64201.2344},{"date":"2023-12-14","close":65397.5273},{"date":"2023-12-15","close":65796.2969},{"date":"2023-12-18","close":65297.8359},{"date":"2023-12-19","close":65497.2188},{"date":"2023-12-20","close":65596.9141},{"date":"2023-12-21","close":64998.7617},{"date":"2023-12-22","close":64500.3086},{"date":"2023-12-26","close":64600.0},{"date":"2023-12-27","close":64300.0},{"date":"2023-12-28","close":65400.0},{"date":"2024-01-02","close":65600.0},{"date":"2024-01-03","close":64500.0},{"date":"2024-01-04","close":63200.0},{"date":"2024-01-05","close":62800.0},{"date":"2024-01-08","close":62300.0},{"date":"2024-01-09","close":62900.0},{"date":"2024-01-10","close":61800.0},{"date":"2024-01-11","close":62000.0},{"date":"2024-01-12","close":61000.0},{"date":"2024-01-15","close":60500.0},{"date":"2024-01-16","close":59100.0},{"date":"2024-01-17","close":57400.0},{"date":"2024-01-18","close":57500.0},{"date":"2024-01-19","close":57500.0},{"date":"2024-01-22","close":58600.0},{"date":"2024-01-23","close":59600.0},{"date":"2024-01-24","close":59400.0},{"date":"2024-01-25","close":59500.0},{"date":"2024-01-26","close":60100.0},{"date":"2024-01-29","close":59500.0},{"date":"2024-01-30","close":58700.0},{"date":"2024-01-31","close":58300.0},{"date":"2024-02-01","close":58900.0},{"date":"2024-02-02","close":59700.0},{"date":"2024-02-05","close":60500.0},{"date":"2024-02-06","close":60800.0},{"date":"2024-02-07","close":60900.0},{"date":"2024-02-08","close":60600.0},{"date":"2024-02-13","close":59300.0},{"date":"2024-02-14","close":59100.0},{"date":"2024-02-15","close":59400.0},{"date":"2024-02-16","close":60700.0},{"date":"2024-02-19","close":61500.0},{"date":"2024-02-20","close":60500.0},{"date":"2024-02-21","close":61300.0},{"date":"2024-02-22","close":61000.0},{"date":"2024-02-23","close":60700.0},{"date":"2024-02-26","close":60500.0},{"date":"2024-02-27","close":59900.0},{"date":"2024-02-28","close":61700.0},{"date":"2024-02-29","close":60100.0},{"date":"2024-03-04","close":59400.0},{"date":"2024-03-05","close":59100.0},{"date":"2024-03-06","close":59200.0},{"date":"2024-03-07","close":58100.0},{"date":"2024-03-08","close":57900.0},{"date":"2024-03-11","close":58900.0},{"date":"2024-03-12","close":59400.0},{"date":"2024-03-13","close":59000.0},{"date":"2024-03-14","close":58200.0},{"date":"2024-03-15","close":58000.0},{"date":"2024-03-18","close":57800.0},{"date":"2024-03-19","close":57200.0},{"date":"2024-03-20","close":57500.0},{"date":"2024-03-21","close":57500.0},{"date":"2024-03-22","close":58000.0},{"date":"2024-03-25","close":57800.0},{"date":"2024-03-26","close":60200.0},{"date":"2024-03-27","close":60600.0},{"date":"2024-03-28","close":60600.0},{"date":"2024-03-29","close":60000.0},{"date":"2024-04-01","close":62900.0},{"date":"2024-04-02","close":62800.0},{"date":"2024-04-03","close":61300.0},{"date":"2024-04-04","close":59800.0},{"date":"2024-04-05","close":59800.0},{"date":"2024-04-08","close":59700.0},{"date":"2024-04-09","close":59800.0},{"date":"2024-04-11","close":58800.0},{"date":"2024-04-12","close":58400.0},{"date":"2024-04-15","close":57300.0},{"date":"2024-04-16","close":55700.0},{"date":"2024-04-17","close":55900.0},{"date":"2024-04-18","close":57200.0},{"date":"2024-04-19","close":57600.0},{"date":"2024-04-22","close":58000.0},{"date":"2024-04-23","close":57200.0},{"date":"2024-04-24","close":57600.0},{"date":"2024-04-25","close":57000.0},{"date":"2024-04-26","close":57600.0},{"date":"2024-04-29","close":58800.0},{"date":"2024-04-30","close":59600.0},{"date":"2024-05-02","close":57500.0},{"date":"2024-05-03","close":58300.0},{"date":"2024-05-07","close":59000.0},{"date":"2024-05-08","close":58900.0},{"date":"2024-05-09","close":59600.0},{"date":"2024-05-10","close":59600.0},{"date":"2024-05-13","close":58600.0},{"date":"2024-05-14","close":58200.0},{"date":"2024-05-16","close":58300.0},{"date":"2024-05-17","close":58500.0},{"date":"2024-05-20","close":57800.0},{"date":"2024-05-21","close":57500.0},{"date":"2024-05-22","close":57000.0},{"date":"2024-05-23","close":56700.0},{"date":"2024-05-24","close":56700.0},{"date":"2024-05-27","close":57200.0},{"date":"2024-05-28","close":56800.0},{"date":"2024-05-29","close":56200.0},{"date":"2024-05-30","close":55700.0},{"date":"2024-05-31","close":56900.0},{"date":"2024-06-03","close":56900.0},{"date":"2024-06-04","close":56800.0},{"date":"2024-06-05","close":56500.0},{"date":"2024-06-07","close":56400.0},{"date":"2024-06-10","close":55700.0},{"date":"2024-06-11","close":56000.0},{"date":"2024-06-12","close":55900.0},{"date":"2024-06-13","close":55900.0},{"date":"2024-06-14","close":55800.0},{"date":"2024-06-17","close":56100.0},{"date":"2024-06-18","close":55500.0},{"date":"2024-06-19","close":55300.0},{"date":"2024-06-20","close":55400.0},{"date":"2024-06-21","close":55200.0},{"date":"2024-06-24","close":55000.0},{"date":"2024-06-25","close":55000.0},{"date":"2024-06-26","close":54600.0},{"date":"2024-06-27","close":53600.0},{"date":"2024-06-28","close":53600.0},{"date":"2024-07-01","close":53800.0},{"date":"2024-07-02","close":52700.0},{"date":"2024-07-03","close":52600.0},{"date":"2024-07-04","close":51300.0},{"date":"2024-07-05","close":51700.0},{"date":"2024-07-08","close":52400.0},{"date":"2024-07-09","close":53300.0},{"date":"2024-07-10","close":53000.0},{"date":"2024-07-11","close":53700.0},{"date":"2024-07-12","close":53900.0},{"date":"2024-07-15","close":53000.0},{"date":"2024-07-16","close":51900.0},{"date":"2024-07-17","close":52800.0},{"date":"2024-07-18","close":52500.0},{"date":"2024-07-19","close":51800.0},{"date":"2024-07-22","close":51500.0},{"date":"2024-07-23","close":50200.0},{"date":"2024-07-24","close":50400.0},{"date":"2024-07-25","close":50000.0},{"date":"2024-07-26","close":50600.0},{"date":"2024-07-29","close":49750.0},{"date":"2024-07-30","close":49000.0},{"date":"2024-07-31","close":50000.0},{"date":"2024-08-01","close":50400.0},{"date":"2024-08-02","close":49850.0},{"date":"2024-08-05","close":46050.0},{"date":"2024-08-06","close":47000.0},{"date":"2024-08-07","close":48000.0},{"date":"2024-08-08","close":47750.0},{"date":"2024-08-09","close":46800.0},{"date":"2024-08-12","close":47600.0},{"date":"2024-08-13","close":46800.0},{"date":"2024-08-14","close":47500.0},{"date":"2024-08-16","close":47500.0},{"date":"2024-08-19","close":47350.0},{"date":"2024-08-20","close":47600.0},{"date":"2024-08-21","close":47800.0},{"date":"2024-08-22","close":47900.0},{"date":"2024-08-23","close":47800.0},{"date":"2024-08-26","close":48350.0},{"date":"2024-08-27","close":48550.0},{"date":"2024-08-28","close":47900.0},{"date":"2024-08-29","close":47500.0},{"date":"2024-08-30","close":47450.0},{"date":"2024-09-02","close":47050.0},{"date":"2024-09-03","close":47900.0},{"date":"2024-09-04","close":46200.0},{"date":"2024-09-05","close":46500.0},{"date":"2024-09-06","close":45350.0},{"date":"2024-09-09","close":45350.0},{"date":"2024-09-10","close":44750.0},{"date":"2024-09-11","close":44800.0},{"date":"2024-09-12","close":45550.0},{"date":"2024-09-13","close":45500.0},{"date":"2024-09-19","close":44900.0},{"date":"2024-09-20","close":44900.0},{"date":"2024-09-23","close":45050.0},{"date":"2024-09-24","close":45600.0},{"date":"2024-09-25","close":46850.0},{"date":"2024-09-26","close":47650.0},{"date":"2024-09-27","close":48850.0},{"date":"2024-09-30","close":47800.0},{"date":"2024-10-02","close":46950.0},{"date":"2024-10-04","close":46150.0},{"date":"2024-10-07","close":46750.0},{"date":"2024-10-08","close":45600.0},{"date":"2024-10-10","close":45950.0},{"date":"2024-10-11","close":45600.0},{"date":"2024-10-14","close":45600.0},{"date":"2024-10-15","close":45850.0},{"date":"2024-10-16","close":45050.0},{"date":"2024-10-17","close":45200.0},{"date":"2024-10-18","close":45100.0},{"date":"2024-10-21","close":45100.0},{"date":"2024-10-22","close":44250.0},{"date":"2024-10-23","close":44200.0},{"date":"2024-10-24","close":43700.0},{"date":"2024-10-25","close":43000.0},{"date":"2024-10-28","close":43500.0},{"date":"2024-10-29","close":43350.0},{"date":"2024-10-30","close":43300.0},{"date":"2024-10-31","close":44600.0},{"date":"2024-11-01","close":43600.0},{"date":"2024-11-04","close":41050.0},{"date":"2024-11-05","close":41050.0},{"date":"2024-11-06","close":40050.0},{"date":"2024-11-07","close":40050.0},{"date":"2024-11-08","close":39950.0},{"date":"2024-11-11","close":38800.0},{"date":"2024-11-12","close":37950.0},{"date":"2024-11-13","close":36900.0},{"date":"2024-11-14","close":38300.0},{"date":"2024-11-15","close":37900.0},{"date":"2024-11-18","close":39300.0},{"date":"2024-11-19","close":39200.0},{"date":"2024-11-20","close":39150.0},{"date":"2024-11-21","close":39100.0},{"date":"2024-11-22","close":38750.0},{"date":"2024-11-25","close":39800.0},{"date":"2024-11-26","close":39850.0},{"date":"2024-11-27","close":40000.0},{"date":"2024-11-28","close":40250.0},{"date":"2024-11-29","close":39600.0},{"date":"2024-12-02","close":39050.0},{"date":"2024-12-03","close":40050.0},{"date":"2024-12-04","close":38950.0},{"date":"2024-12-05","close":37900.0},{"date":"2024-12-06","close":38150.0},{"date":"2024-12-09","close":35900.0},{"date":"2024-12-10","close":37400.0},{"date":"2024-12-11","close":39000.0},{"date":"2024-12-12","close":39900.0},{"date":"2024-12-13","close":39450.0},{"date":"2024-12-16","close":39500.0},{"date":"2024-12-17","close":39350.0},{"date":"2024-12-18","close":39050.0},{"date":"2024-12-19","close":38400.0},{"date":"2024-12-20","close":38000.0},{"date":"2024-12-23","close":38250.0},{"date":"2024-12-24","close":38250.0},{"date":"2024-12-26","close":37550.0},{"date":"2024-12-27","close":36850.0},{"date":"2024-12-30","close":36900.0},{"date":"2025-01-02","close":36650.0},{"date":"2025-01-03","close":38150.0},{"date":"2025-01-06","close":38300.0},{"date":"2025-01-07","close":38300.0},{"date":"2025-01-08","close":39200.0},{"date":"2025-01-09","close":39400.0},{"date":"2025-01-10","close":38900.0},{"date":"2025-01-13","close":38450.0},{"date":"2025-01-14","close":38400.0},{"date":"2025-01-15","close":39100.0},{"date":"2025-01-16","close":39300.0},{"date":"2025-01-17","close":39300.0},{"date":"2025-01-20","close":39250.0},{"date":"2025-01-21","close":39300.0},{"date":"2025-01-22","close":39100.0},{"date":"2025-01-23","close":38950.0},{"date":"2025-01-24","close":39450.0},{"date":"2025-01-31","close":38300.0},{"date":"2025-02-03","close":37400.0},{"date":"2025-02-04","close":38400.0},{"date":"2025-02-05","close":39200.0},{"date":"2025-02-06","close":39900.0},{"date":"2025-02-07","close":39400.0},{"date":"2025-02-10","close":39600.0},{"date":"2025-02-11","close":39750.0},{"date":"2025-02-12","close":40100.0},{"date":"2025-02-13","close":40500.0},{"date":"2025-02-14","close":39650.0},{"date":"2025-02-17","close":39550.0},{"date":"2025-02-18","close":39350.0},{"date":"2025-02-19","close":40000.0},{"date":"2025-02-20","close":41800.0},{"date":"2025-02-21","close":41800.0},{"date":"2025-02-24","close":41550.0},{"date":"2025-02-25","close":40550.0},{"date":"2025-02-26","close":41000.0},{"date":"2025-02-27","close":41450.0},{"date":"2025-02-28","close":39800.0},{"date":"2025-03-04","close":39150.0},{"date":"2025-03-05","close":39350.0},{"date":"2025-03-06","close":39700.0},{"date":"2025-03-07","close":39900.0},{"date":"2025-03-10","close":39550.0},{"date":"2025-03-11","close":38900.0},{"date":"2025-03-12","close":39100.0},{"date":"2025-03-13","close":39700.0},{"date":"2025-03-14","close":39150.0},{"date":"2025-03-17","close":39300.0},{"date":"2025-03-18","close":38900.0},{"date":"2025-03-19","close":38950.0},{"date":"2025-03-20","close":38950.0},{"date":"2025-03-21","close":40150.0},{"date":"2025-03-24","close":40850.0},{"date":"2025-03-25","close":40500.0},{"date":"2025-03-26","close":40500.0},{"date":"2025-03-27","close":40850.0},{"date":"2025-03-28","close":40150.0},{"date":"2025-03-31","close":38500.0},{"date":"2025-04-01","close":38000.0},{"date":"2025-04-02","close":37700.0},{"date":"2025-04-03","close":37550.0},{"date":"2025-04-04","close":40500.0},{"date":"2025-04-07","close":37950.0},{"date":"2025-04-08","close":37600.0},{"date":"2025-04-09","close":36200.0},{"date":"2025-04-10","close":39050.0},{"date":"2025-04-11","close":38700.0},{"date":"2025-04-14","close":39150.0},{"date":"2025-04-15","close":39850.0},{"date":"2025-04-16","close":38500.0},{"date":"2025-04-17","close":38150.0},{"date":"2025-04-18","close":38600.0},{"date":"2025-04-21","close":38400.0},{"date":"2025-04-22","close":37900.0},{"date":"2025-04-23","close":38550.0},{"date":"2025-04-24","close":38950.0},{"date":"2025-04-25","close":39100.0},{"date":"2025-04-28","close":44100.0},{"date":"2025-04-29","close":44150.0},{"date":"2025-04-30","close":43950.0},{"date":"2025-05-02","close":43900.0},{"date":"2025-05-07","close":44200.0},{"date":"2025-05-08","close":44050.0},{"date":"2025-05-09","close":43450.0},{"date":"2025-05-12","close":44100.0},{"date":"2025-05-13","close":42950.0},{"date":"2025-05-14","close":43150.0},{"date":"2025-05-15","close":44350.0},{"date":"2025-05-16","close":44000.0},{"date":"2025-05-19","close":46400.0},{"date":"2025-05-20","close":48100.0},{"date":"2025-05-21","close":47600.0},{"date":"2025-05-22","close":48950.0},{"date":"2025-05-23","close":48250.0},{"date":"2025-05-26","close":48500.0},{"date":"2025-05-27","close":48900.0},{"date":"2025-05-28","close":48800.0},{"date":"2025-05-29","close":48000.0},{"date":"2025-05-30","close":49600.0},{"date":"2025-06-02","close":49850.0},{"date":"2025-06-04","close":49200.0},{"date":"2025-06-05","close":48300.0},{"date":"2025-06-09","close":50300.0},{"date":"2025-06-10","close":52100.0},{"date":"2025-06-11","close":52500.0},{"date":"2025-06-12","close":52200.0},{"date":"2025-06-13","close":50000.0},{"date":"2025-06-16","close":50200.0},{"date":"2025-06-17","close":49200.0},{"date":"2025-06-18","close":50100.0},{"date":"2025-06-19","close":50500.0},{"date":"2025-06-20","close":51700.0},{"date":"2025-06-23","close":51000.0},{"date":"2025-06-24","close":51600.0},{"date":"2025-06-25","close":52200.0},{"date":"2025-06-26","close":52000.0},{"date":"2025-06-27","close":51500.0},{"date":"2025-06-30","close":51700.0},{"date":"2025-07-01","close":50400.0},{"date":"2025-07-02","close":50300.0},{"date":"2025-07-03","close":51400.0},{"date":"2025-07-04","close":50700.0},{"date":"2025-07-07","close":50800.0},{"date":"2025-07-08","close":50600.0},{"date":"2025-07-09","close":50100.0},{"date":"2025-07-10","close":49750.0},{"date":"2025-07-11","close":49900.0},{"date":"2025-07-14","close":52300.0},{"date":"2025-07-15","close":52300.0},{"date":"2025-07-16","close":51100.0},{"date":"2025-07-17","close":51700.0},{"date":"2025-07-18","close":52100.0},{"date":"2025-07-21","close":52200.0},{"date":"2025-07-22","close":52300.0},{"date":"2025-07-23","close":52400.0},{"date":"2025-07-24","close":51200.0},{"date":"2025-07-25","close":51400.0},{"date":"2025-07-28","close":47300.0},{"date":"2025-07-29","close":46850.0},{"date":"2025-07-30","close":47150.0},{"date":"2025-07-31","close":46900.0},{"date":"2025-08-01","close":45800.0},{"date":"2025-08-04","close":46750.0},{"date":"2025-08-05","close":47000.0},{"date":"2025-08-06","close":49250.0},{"date":"2025-08-07","close":50100.0},{"date":"2025-08-08","close":50600.0},{"date":"2025-08-11","close":50600.0},{"date":"2025-08-12","close":49650.0},{"date":"2025-08-13","close":49450.0},{"date":"2025-08-14","close":49700.0},{"date":"2025-08-18","close":49200.0},{"date":"2025-08-19","close":49100.0},{"date":"2025-08-20","close":49050.0},{"date":"2025-08-21","close":49000.0},{"date":"2025-08-22","close":48250.0},{"date":"2025-08-25","close":48450.0},{"date":"2025-08-26","close":48850.0},{"date":"2025-08-27","close":47400.0},{"date":"2025-08-28","close":47300.0},{"date":"2025-08-29","close":46900.0},{"date":"2025-09-01","close":46450.0},{"date":"2025-09-02","close":45600.0},{"date":"2025-09-03","close":45900.0},{"date":"2025-09-04","close":47950.0},{"date":"2025-09-05","close":47900.0},{"date":"2025-09-08","close":48500.0},{"date":"2025-09-09","close":49050.0},{"date":"2025-09-10","close":48850.0},{"date":"2025-09-11","close":49200.0},{"date":"2025-09-12","close":50900.0},{"date":"2025-09-15","close":51000.0},{"date":"2025-09-16","close":50900.0},{"date":"2025-09-17","close":52500.0},{"date":"2025-09-18","close":53000.0},{"date":"2025-09-19","close":54700.0},{"date":"2025-09-22","close":56400.0},{"date":"2025-09-23","close":55700.0},{"date":"2025-09-24","close":55000.0},{"date":"2025-09-25","close":54000.0},{"date":"2025-09-26","close":53200.0},{"date":"2025-09-29","close":53800.0},{"date":"2025-09-30","close":51400.0},{"date":"2025-10-01","close":49700.0},{"date":"2025-10-02","close":49800.0},{"date":"2025-10-10","close":49850.0},{"date":"2025-10-13","close":50100.0},{"date":"2025-10-14","close":48850.0},{"date":"2025-10-15","close":49800.0},{"date":"2025-10-16","close":49500.0},{"date":"2025-10-17","close":48950.0},{"date":"2025-10-20","close":49800.0},{"date":"2025-10-21","close":49300.0},{"date":"2025-10-22","close":49600.0},{"date":"2025-10-23","close":49250.0},{"date":"2025-10-24","close":49150.0},{"date":"2025-10-27","close":49500.0},{"date":"2025-10-28","close":49900.0},{"date":"2025-10-29","close":49450.0},{"date":"2025-10-30","close":49200.0},{"date":"2025-10-31","close":48700.0},{"date":"2025-11-03","close":48800.0},{"date":"2025-11-04","close":48650.0},{"date":"2025-11-05","close":45250.0},{"date":"2025-11-06","close":44600.0},{"date":"2025-11-07","close":43400.0},{"date":"2025-11-10","close":44750.0},{"date":"2025-11-11","close":44750.0},{"date":"2025-11-12","close":45650.0},{"date":"2025-11-13","close":46250.0},{"date":"2025-11-14","close":45750.0},{"date":"2025-11-17","close":48000.0},{"date":"2025-11-18","close":46650.0},{"date":"2025-11-19","close":46900.0},{"date":"2025-11-20","close":48500.0},{"date":"2025-11-21","close":48450.0},{"date":"2025-11-24","close":48000.0},{"date":"2025-11-25","close":45750.0},{"date":"2025-11-26","close":46300.0},{"date":"2025-11-27","close":45700.0},{"date":"2025-11-28","close":45500.0},{"date":"2025-12-01","close":46200.0},{"date":"2025-12-02","close":46850.0},{"date":"2025-12-03","close":47250.0},{"date":"2025-12-04","close":46800.0},{"date":"2025-12-05","close":46750.0},{"date":"2025-12-08","close":46200.0},{"date":"2025-12-09","close":45950.0},{"date":"2025-12-10","close":45500.0},{"date":"2025-12-11","close":45700.0},{"date":"2025-12-12","close":45950.0},{"date":"2025-12-15","close":45450.0},{"date":"2025-12-16","close":45100.0},{"date":"2025-12-17","close":45050.0},{"date":"2025-12-18","close":44600.0},{"date":"2025-12-19","close":44850.0},{"date":"2025-12-22","close":45200.0},{"date":"2025-12-23","close":45000.0},{"date":"2025-12-24","close":45300.0},{"date":"2025-12-26","close":44850.0},{"date":"2025-12-29","close":44900.0},{"date":"2025-12-30","close":44600.0},{"date":"2026-01-02","close":45550.0},{"date":"2026-01-05","close":44800.0},{"date":"2026-01-06","close":44700.0},{"date":"2026-01-07","close":44500.0},{"date":"2026-01-08","close":44300.0},{"date":"2026-01-09","close":44850.0},{"date":"2026-01-12","close":45550.0},{"date":"2026-01-13","close":45700.0},{"date":"2026-01-14","close":46550.0},{"date":"2026-01-15","close":46250.0},{"date":"2026-01-16","close":46500.0},{"date":"2026-01-19","close":45900.0},{"date":"2026-01-20","close":46300.0},{"date":"2026-01-21","close":45450.0},{"date":"2026-01-22","close":45600.0},{"date":"2026-01-23","close":46300.0},{"date":"2026-01-26","close":45700.0},{"date":"2026-01-27","close":45550.0},{"date":"2026-01-28","close":45700.0},{"date":"2026-01-29","close":45850.0},{"date":"2026-01-30","close":46200.0},{"date":"2026-02-02","close":46050.0},{"date":"2026-02-03","close":46950.0},{"date":"2026-02-04","close":47700.0},{"date":"2026-02-05","close":50100.0},{"date":"2026-02-06","close":49050.0},{"date":"2026-02-09","close":49700.0},{"date":"2026-02-10","close":52900.0},{"date":"2026-02-11","close":50800.0},{"date":"2026-02-12","close":49950.0},{"date":"2026-02-13","close":48800.0},{"date":"2026-02-19","close":48600.0},{"date":"2026-02-20","close":48150.0},{"date":"2026-02-23","close":48600.0},{"date":"2026-02-24","close":48250.0},{"date":"2026-02-25","close":48200.0},{"date":"2026-02-26","close":48400.0},{"date":"2026-02-27","close":47950.0},{"date":"2026-03-03","close":45250.0},{"date":"2026-03-04","close":41600.0},{"date":"2026-03-05","close":42850.0},{"date":"2026-03-06","close":42050.0},{"date":"2026-03-09","close":40400.0},{"date":"2026-03-10","close":41900.0},{"date":"2026-03-11","close":43100.0},{"date":"2026-03-12","close":44150.0},{"date":"2026-03-13","close":42300.0},{"date":"2026-03-16","close":42750.0},{"date":"2026-03-17","close":42850.0},{"date":"2026-03-18","close":44350.0},{"date":"2026-03-19","close":43300.0},{"date":"2026-03-20","close":44500.0},{"date":"2026-03-23","close":41700.0},{"date":"2026-03-24","close":43100.0},{"date":"2026-03-25","close":42700.0},{"date":"2026-03-26","close":41950.0},{"date":"2026-03-27","close":47450.0},{"date":"2026-03-30","close":45050.0},{"date":"2026-03-31","close":44000.0},{"date":"2026-04-01","close":44250.0},{"date":"2026-04-02","close":42900.0},{"date":"2026-04-03","close":43100.0},{"date":"2026-04-06","close":43950.0},{"date":"2026-04-07","close":46150.0},{"date":"2026-04-08","close":47600.0},{"date":"2026-04-09","close":48950.0},{"date":"2026-04-10","close":50100.0},{"date":"2026-04-13","close":48550.0},{"date":"2026-04-14","close":48550.0},{"date":"2026-04-15","close":49850.0},{"date":"2026-04-16","close":53800.0},{"date":"2026-04-17","close":52900.0},{"date":"2026-04-20","close":53300.0},{"date":"2026-04-21","close":53900.0},{"date":"2026-04-22","close":55700.0},{"date":"2026-04-23","close":56700.0},{"date":"2026-04-24","close":62300.0},{"date":"2026-04-27","close":65900.0},{"date":"2026-04-28","close":69400.0},{"date":"2026-04-29","close":67700.0},{"date":"2026-04-30","close":65500.0},{"date":"2026-05-04","close":64800.0},{"date":"2026-05-06","close":63900.0},{"date":"2026-05-07","close":65700.0},{"date":"2026-05-08","close":64200.0},{"date":"2026-05-11","close":64200.0},{"date":"2026-05-12","close":62400.0},{"date":"2026-05-13","close":61100.0},{"date":"2026-05-14","close":66000.0},{"date":"2026-05-15","close":62500.0},{"date":"2026-05-18","close":59400.0},{"date":"2026-05-19","close":57800.0},{"date":"2026-05-20","close":56400.0},{"date":"2026-05-21","close":57400.0},{"date":"2026-05-22","close":58300.0},{"date":"2026-05-26","close":56400.0},{"date":"2026-05-27","close":54700.0},{"date":"2026-05-28","close":55300.0},{"date":"2026-05-29","close":55100.0},{"date":"2026-06-01","close":54200.0},{"date":"2026-06-02","close":52100.0},{"date":"2026-06-04","close":55000.0},{"date":"2026-06-05","close":55300.0},{"date":"2026-06-08","close":51500.0},{"date":"2026-06-09","close":55200.0},{"date":"2026-06-10","close":56100.0},{"date":"2026-06-11","close":55700.0},{"date":"2026-06-12","close":55500.0},{"date":"2026-06-15","close":55500.0},{"date":"2026-06-16","close":59800.0},{"date":"2026-06-17","close":57800.0},{"date":"2026-06-18","close":57600.0},{"date":"2026-06-19","close":55000.0},{"date":"2026-06-22","close":52500.0},{"date":"2026-06-23","close":49700.0},{"date":"2026-06-24","close":47900.0},{"date":"2026-06-25","close":48400.0},{"date":"2026-06-26","close":45950.0},{"date":"2026-06-29","close":49050.0},{"date":"2026-06-30","close":47150.0},{"date":"2026-07-01","close":47100.0},{"date":"2026-07-02","close":50300.0},{"date":"2026-07-03","close":50900.0},{"date":"2026-07-06","close":51100.0},{"date":"2026-07-07","close":54200.0},{"date":"2026-07-08","close":51500.0},{"date":"2026-07-09","close":49050.0},{"date":"2026-07-10","close":50400.0},{"date":"2026-07-13","close":49750.0},{"date":"2026-07-14","close":47200.0},{"date":"2026-07-15","close":47200.0},{"date":"2026-07-16","close":47800.0},{"date":"2026-07-20","close":44950.0},{"date":"2026-07-21","close":45700.0},{"date":"2026-07-22","close":47300.0},{"date":"2026-07-23","close":47300.0},{"date":"2026-07-24","close":47100.0},{"date":"2026-07-27","close":47600.0},{"date":"2026-07-28","close":46400.0},{"date":"2026-07-29","close":43600.0},{"date":"2026-07-30","close":42850.0},{"date":"2026-07-31","close":43550.0},{"date":"2026-08-03","close":41250.0},{"date":"2026-08-04","close":41500.0},{"date":"2026-08-05","close":42100.0},{"date":"2026-08-06","close":42850.0},{"date":"2026-08-07","close":42700.0},{"date":"2026-08-10","close":44250.0},{"date":"2026-08-11","close":44600.0},{"date":"2026-08-12","close":44050.0},{"date":"2026-08-13","close":43400.0},{"date":"2026-08-14","close":45400.0},{"date":"2026-08-18","close":43650.0},{"date":"2026-08-19","close":42350.0},{"date":"2026-08-20","close":42550.0},{"date":"2026-08-21","close":42300.0},{"date":"2026-08-24","close":42400.0},{"date":"2026-08-25","close":41900.0},{"date":"2026-08-26","close":42550.0},{"date":"2026-08-27","close":42200.0},{"date":"2026-08-28","close":43000.0},{"date":"2026-08-31","close":44100.0},{"date":"2026-09-01","close":44800.0},{"date":"2026-09-02","close":42150.0},{"date":"2026-09-03","close":41800.0},{"date":"2026-09-04","close":42200.0},{"date":"2026-09-07","close":42650.0},{"date":"2026-09-08","close":42100.0},{"date":"2026-09-09","close":41700.0},{"date":"2026-09-10","close":41450.0},{"date":"2026-09-11","close":41100.0},{"date":"2026-09-14","close":41150.0},{"date":"2026-09-15","close":41000.0},{"date":"2026-09-16","close":40800.0},{"date":"2026-09-17","close":40900.0},{"date":"2026-09-18","close":40750.0},{"date":"2026-09-21","close":40400.0},{"date":"2026-09-22","close":40450.0},{"date":"2026-09-23","close":40250.0},{"date":"2026-09-28","close":40300.0},{"date":"2026-09-29","close":40200.0},{"date":"2026-09-30","close":39500.0},{"date":"2026-10-01","close":39250.0},{"date":"2026-10-02","close":39400.0},{"date":"2026-10-06","close":39300.0},{"date":"2026-10-07","close":39350.0},{"date":"2026-10-08","close":38800.0},{"date":"2026-10-12","close":38200.0},{"date":"2026-10-13","close":37350.0},{"date":"2026-10-14","close":37750.0},{"date":"2026-10-15","close":36750.0},{"date":"2026-10-16","close":37700.0},{"date":"2026-10-19","close":38200.0},{"date":"2026-10-20","close":37400.0},{"date":"2026-10-21","close":37000.0},{"date":"2026-10-22","close":36500.0},{"date":"2026-10-23","close":36000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18517.0,"foreign_net":10251.0,"institution_net":-28768.0},{"date":"2026-10-21","retail_net":42649.0,"foreign_net":-15665.0,"institution_net":-26984.0},{"date":"2026-10-20","retail_net":10152.0,"foreign_net":-6505.0,"institution_net":-3647.0},{"date":"2026-10-19","retail_net":-19841.0,"foreign_net":23232.0,"institution_net":-3391.0},{"date":"2026-10-16","retail_net":-11807.0,"foreign_net":73679.0,"institution_net":-61872.0},{"date":"2026-10-15","retail_net":-9101.0,"foreign_net":18310.0,"institution_net":-9209.0},{"date":"2026-10-14","retail_net":2230.0,"foreign_net":3927.0,"institution_net":-6157.0},{"date":"2026-10-13","retail_net":26664.0,"foreign_net":4305.0,"institution_net":-30969.0},{"date":"2026-10-12","retail_net":17093.0,"foreign_net":-27081.0,"institution_net":9988.0},{"date":"2026-10-08","retail_net":14823.0,"foreign_net":-4113.0,"institution_net":-10710.0},{"date":"2026-10-07","retail_net":-6727.0,"foreign_net":531.0,"institution_net":6196.0},{"date":"2026-10-06","retail_net":65151.0,"foreign_net":-54194.0,"institution_net":-10957.0},{"date":"2026-10-02","retail_net":30931.0,"foreign_net":-14313.0,"institution_net":-16618.0},{"date":"2026-10-01","retail_net":82511.0,"foreign_net":-26700.0,"institution_net":-55811.0},{"date":"2026-09-30","retail_net":235931.0,"foreign_net":-185587.0,"institution_net":-50344.0},{"date":"2026-09-29","retail_net":20565.0,"foreign_net":-17841.0,"institution_net":-2724.0},{"date":"2026-09-28","retail_net":9669.0,"foreign_net":-2489.0,"institution_net":-7180.0},{"date":"2026-09-23","retail_net":66796.0,"foreign_net":-35931.0,"institution_net":-30865.0},{"date":"2026-09-22","retail_net":-3457.0,"foreign_net":-4518.0,"institution_net":7975.0},{"date":"2026-09-21","retail_net":56161.0,"foreign_net":-56466.0,"institution_net":305.0},{"date":"2026-09-18","retail_net":65211.0,"foreign_net":-77690.0,"institution_net":12479.0},{"date":"2026-09-17","retail_net":23823.0,"foreign_net":-25872.0,"institution_net":2049.0},{"date":"2026-09-16","retail_net":54897.0,"foreign_net":-10769.0,"institution_net":-44128.0},{"date":"2026-09-15","retail_net":86931.0,"foreign_net":-70070.0,"institution_net":-16861.0},{"date":"2026-09-14","retail_net":2255.0,"foreign_net":-8509.0,"institution_net":6254.0},{"date":"2026-09-11","retail_net":30542.0,"foreign_net":-41944.0,"institution_net":11402.0},{"date":"2026-09-10","retail_net":90499.0,"foreign_net":-44817.0,"institution_net":-45682.0},{"date":"2026-09-09","retail_net":146454.0,"foreign_net":-100686.0,"institution_net":-45768.0},{"date":"2026-09-08","retail_net":102642.0,"foreign_net":4297.0,"institution_net":-106939.0},{"date":"2026-09-07","retail_net":-8901.0,"foreign_net":-16879.0,"institution_net":25780.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":18517.0,"foreign_net":10251.0,"institution_net":-28768.0},"d3":{"retail_net":71318.0,"foreign_net":-11919.0,"institution_net":-59399.0},"d7":{"retail_net":32799.0,"foreign_net":107229.0,"institution_net":-140028.0},"d14":{"retail_net":263245.0,"foreign_net":-14336.0,"institution_net":-248909.0},"d30":{"retail_net":1243263.0,"foreign_net":-710107.0,"institution_net":-533156.0}},"analysis":"최근 5일 외국인 순매수 8.50만, 기관 순매수 -12.47만. 30일 누적: 외국인 -71.01만, 기관 -53.32만.","foreign_flow":84992.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-124662.0},"insider_trades":[],"price_analysis":{"current":35950.0,"low_30d":35700.0,"support":36475.0,"high_30d":43450.0,"change_1d":-1.5,"change_7d":-6.0,"change_30d":-14.7,"resistance":42675.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.0,"per":null,"quarter":"2024-Q2"},{"pbr":5.53,"per":null,"quarter":"2024-Q3"},{"pbr":2.05,"per":null,"quarter":"2024-Q4"},{"pbr":2.15,"per":null,"quarter":"2025-Q1"},{"pbr":2.91,"per":null,"quarter":"2025-Q2"},{"pbr":3.26,"per":null,"quarter":"2025-Q3"},{"pbr":2.88,"per":null,"quarter":"2025-Q4"},{"pbr":2.82,"per":null,"quarter":"2026-Q1"},{"pbr":2.95,"per":null,"quarter":"2026-Q2"},{"pbr":1.24,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.39,"pbr_5y_low":2.05,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.24,"current_per":null,"pbr_5y_high":6.0,"per_5y_high":null,"pbr_5y_median":2.91,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -7.8%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -7,919, PBR 1.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.07,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.0,"per":null,"close":53600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.53,"per":null,"close":47800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.05,"per":null,"close":36900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":null,"close":38500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.91,"per":null,"close":51700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.26,"per":null,"close":51400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.88,"per":null,"close":44600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.82,"per":null,"close":44000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.95,"per":null,"close":47150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":546.5,"pbr":null,"per":null,"roa":0.006127048090992729,"roe":0.018812681423716317,"revenue":971829934657.0,"market_cap":null,"net_income":21449047787.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":3500714776261.0,"total_equity":1140137724331.0,"profit_margin":0.022070783191680834,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":61141705055.0,"operating_margin":0.06291399644586941},{"eps":-4321.0,"pbr":2.24,"per":null,"roa":0.0017815812682342696,"roe":0.00538085248629918,"revenue":1053491831261.0,"market_cap":2570800000000.0,"net_income":5997988546.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":3366665699143.0,"total_equity":1114691131428.0,"profit_margin":0.0056934362166060435,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20415282258.0,"operating_margin":0.019378681117596785},{"eps":-414.97947189661204,"pbr":null,"per":null,"roa":-0.004694919547632591,"roe":-0.015030167762965691,"revenue":1045379077886.0,"market_cap":null,"net_income":-16626698988.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":3541423621707.0,"total_equity":1106221783430.0,"profit_margin":-0.01590494715239859,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4117738639.0,"operating_margin":-0.003938990865712586},{"eps":-3729.8154943960553,"pbr":null,"per":null,"roa":-0.041534693659090925,"roe":-0.1326059898602569,"revenue":1025691115117.0,"market_cap":null,"net_income":-149159041186.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":3591191556877.0,"total_equity":1124828835735.0,"profit_margin":-0.14542296310033406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11440279602.0,"operating_margin":0.011153727894674231},{"eps":-22.49888703053921,"pbr":null,"per":null,"roa":-0.00023141502652711634,"roe":-0.0006949194482258246,"revenue":1025447046840.0,"market_cap":null,"net_income":-882809656.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":3814832896759.0,"total_equity":1270376959882.0,"profit_margin":-0.0008609022364640389,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8660336755.0,"operating_margin":0.008445425613821353},{"eps":-154.9923328770479,"pbr":null,"per":null,"roa":-0.0016941664366710355,"roe":-0.00483500417677406,"revenue":971789251566.0,"market_cap":null,"net_income":-6180000177.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":3647811716270.0,"total_equity":1278178870390.0,"profit_margin":-0.006359403715405551,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2470361690.0,"operating_margin":-0.002542075543662486},{"eps":-1597.046579091885,"pbr":null,"per":null,"roa":-0.016777579261519522,"roe":-0.04982132568289955,"revenue":947809758091.0,"market_cap":null,"net_income":-63987774188.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":3813885971903.0,"total_equity":1284345073338.0,"profit_margin":-0.06751120005018611,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-27948784949.0,"operating_margin":-0.029487758181865664},{"eps":-582.4311904033975,"pbr":null,"per":null,"roa":-0.007783325897244429,"roe":-0.03777728072407589,"revenue":1016230122186.0,"market_cap":null,"net_income":-23335872591.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":2998187779759.0,"total_equity":617722402029.0,"profit_margin":-0.022963177415763366,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16986449810.0,"operating_margin":-0.016715160709328963},{"eps":684.6482749453958,"pbr":null,"per":null,"roa":0.008721530181780533,"roe":0.042973265651774874,"revenue":1002686135964.0,"market_cap":null,"net_income":27431334683.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":3145243335889.0,"total_equity":638334887213.0,"profit_margin":0.027357847784169304,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27628103403.0,"operating_margin":0.02755408937258104},{"eps":-40.227295545947065,"pbr":null,"per":null,"roa":-0.0005033311093341721,"roe":-0.0026513793198689917,"revenue":980826187102.0,"market_cap":null,"net_income":-1609171420.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":3197043437527.0,"total_equity":606918598158.0,"profit_margin":-0.001640628524361224,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12122802054.0,"operating_margin":0.012359786283662206},{"eps":-906.37551687151,"pbr":null,"per":null,"roa":-0.012078716217439663,"roe":-0.059680459299712836,"revenue":937619708148.0,"market_cap":null,"net_income":-36315128602.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":3006538770202.0,"total_equity":608492780185.0,"profit_margin":-0.0387311916402975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18261129127.0,"operating_margin":-0.019476050864022095},{"eps":-82.13330207343581,"pbr":null,"per":null,"roa":-0.0010837341704304712,"roe":-0.004935769932538062,"revenue":1011781877382.0,"market_cap":null,"net_income":-3290778901.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":3036518540052.0,"total_equity":666720480488.0,"profit_margin":-0.003252458829876393,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7741251809.0,"operating_margin":0.007651107399779288}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"호텔신라","phase":"above-fold","symbol_resolved":true}