{"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":"2026-10-23T09:47:10.454122+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-74.0,"direction":"higher_better","percentile":14},{"name":"영업이익 성장률","unit":"%","value":-95.7,"direction":"higher_better","percentile":12}],"summary":"매출 -74.0%","percentile":13},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.5,"direction":"higher_better","percentile":36}],"summary":"RSI 43","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.9x","percentile":52}},"signals":[],"summary":"아이에스동서(010780)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4236.15억. 현재가 14,250원, 전일 대비 -0.1%, 30일 -8.5%. PER 6.1배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.35만, 기관 순매수 2.52만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.92,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.92%","value_pct":1.92},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.92},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-408.8678416728653,"grade":"C","trend":"하락","atr_14":517.1428571428571,"rsi_14":43.217665615141954,"sma_20":14665.0,"sma_60":16101.5,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-408.87)가 시그널선(-456.23)을 상회합니다(골든크로스). 현재가가 SMA20(14665)과 SMA60(16102) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13972~15358 (현재 위치 20%).","bb_lower":13971.99206353751,"bb_upper":15358.00793646249,"macd_signal":-456.23391818506184},"change_pct":-0.07,"chart_data":[{"date":"2024-10-23","open":19768,"high":19908,"low":19393,"close":19721,"volume":27576,"rsi_14":29.23,"sma_20":21940.0,"sma_60":22528.33,"sma_120":24041.25},{"date":"2024-10-24","open":19815,"high":20611,"low":19768,"close":20049,"volume":36288,"rsi_14":35.21,"sma_20":21920.0,"sma_60":22490.0,"sma_120":24000.0},{"date":"2024-10-25","open":20049,"high":20236,"low":19674,"close":19721,"volume":16267,"rsi_14":33.78,"sma_20":21842.5,"sma_60":22441.67,"sma_120":23961.25},{"date":"2024-10-28","open":19487,"high":19721,"low":19065,"close":19112,"volume":69810,"rsi_14":30.86,"sma_20":21755.0,"sma_60":22385.83,"sma_120":23912.5},{"date":"2024-10-29","open":19206,"high":19206,"low":18737,"close":18925,"volume":37904,"rsi_14":32.47,"sma_20":21635.0,"sma_60":22312.5,"sma_120":23856.25},{"date":"2024-10-30","open":19065,"high":19393,"low":18737,"close":18784,"volume":41329,"rsi_14":32.05,"sma_20":21517.5,"sma_60":22239.17,"sma_120":23798.33},{"date":"2024-10-31","open":18878,"high":19393,"low":18550,"close":18925,"volume":44273,"rsi_14":19.7,"sma_20":21407.5,"sma_60":22180.83,"sma_120":23743.75},{"date":"2024-11-01","open":18925,"high":18972,"low":18662,"close":18878,"volume":22699,"rsi_14":20.63,"sma_20":21292.5,"sma_60":22107.5,"sma_120":23689.17},{"date":"2024-11-04","open":19112,"high":19112,"low":18700,"close":18719,"volume":31792,"rsi_14":15.77,"sma_20":21179.0,"sma_60":22035.5,"sma_120":23629.0},{"date":"2024-11-05","open":18831,"high":19206,"low":18691,"close":18925,"volume":22000,"rsi_14":22.57,"sma_20":21091.5,"sma_60":21977.17,"sma_120":23569.83},{"date":"2024-11-06","open":19206,"high":19206,"low":18691,"close":18784,"volume":22138,"rsi_14":21.88,"sma_20":21016.5,"sma_60":21968.0,"sma_120":23509.83},{"date":"2024-11-07","open":18925,"high":19440,"low":18606,"close":19206,"volume":36313,"rsi_14":34.51,"sma_20":20969.0,"sma_60":21957.17,"sma_120":23453.17},{"date":"2024-11-08","open":19206,"high":19534,"low":19159,"close":19159,"volume":26588,"rsi_14":36.68,"sma_20":20881.5,"sma_60":21941.33,"sma_120":23400.25},{"date":"2024-11-11","open":19346,"high":19346,"low":18672,"close":18681,"volume":31525,"rsi_14":33.43,"sma_20":20778.5,"sma_60":21917.83,"sma_120":23346.0},{"date":"2024-11-12","open":18625,"high":18681,"low":18007,"close":18007,"volume":41068,"rsi_14":28.06,"sma_20":20632.0,"sma_60":21870.67,"sma_120":23281.58},{"date":"2024-11-13","open":17988,"high":18138,"low":17407,"close":17444,"volume":45681,"rsi_14":18.55,"sma_20":20465.5,"sma_60":21811.0,"sma_120":23208.0},{"date":"2024-11-14","open":17416,"high":17904,"low":17416,"close":17519,"volume":28747,"rsi_14":21.69,"sma_20":20305.5,"sma_60":21754.33,"sma_120":23137.17},{"date":"2024-11-15","open":17519,"high":17538,"low":16376,"close":16910,"volume":103897,"rsi_14":21.69,"sma_20":20130.5,"sma_60":21688.5,"sma_120":23070.92},{"date":"2024-11-18","open":16920,"high":17913,"low":16910,"close":17576,"volume":37489,"rsi_14":34.55,"sma_20":20003.5,"sma_60":21639.5,"sma_120":23010.58},{"date":"2024-11-19","open":17576,"high":18316,"low":17576,"close":17829,"volume":27044,"rsi_14":39.33,"sma_20":19900.0,"sma_60":21590.0,"sma_120":22953.33},{"date":"2024-11-20","open":18100,"high":18719,"low":17716,"close":18316,"volume":39133,"rsi_14":43.69,"sma_20":19825.0,"sma_60":21541.67,"sma_120":22903.75},{"date":"2024-11-21","open":18316,"high":19112,"low":18269,"close":18737,"volume":48997,"rsi_14":48.65,"sma_20":19755.0,"sma_60":21495.83,"sma_120":22857.08},{"date":"2024-11-22","open":18681,"high":19815,"low":18597,"close":19393,"volume":78090,"rsi_14":55.92,"sma_20":19737.5,"sma_60":21469.17,"sma_120":22818.75},{"date":"2024-11-25","open":19299,"high":19815,"low":19253,"close":19534,"volume":52670,"rsi_14":55.41,"sma_20":19760.0,"sma_60":21444.17,"sma_120":22784.17},{"date":"2024-11-26","open":19534,"high":20236,"low":19534,"close":20236,"volume":64982,"rsi_14":61.72,"sma_20":19830.0,"sma_60":21404.17,"sma_120":22759.17},{"date":"2024-11-27","open":20236,"high":20752,"low":20236,"close":20424,"volume":69264,"rsi_14":60.22,"sma_20":19917.5,"sma_60":21353.33,"sma_120":22728.75},{"date":"2024-11-28","open":20798,"high":20845,"low":20330,"close":20658,"volume":51214,"rsi_14":62.2,"sma_20":20010.0,"sma_60":21320.83,"sma_120":22692.5},{"date":"2024-11-29","open":20611,"high":20705,"low":19721,"close":19955,"volume":26066,"rsi_14":60.0,"sma_20":20067.5,"sma_60":21271.67,"sma_120":22645.83},{"date":"2024-12-02","open":19955,"high":20658,"low":19487,"close":20517,"volume":66570,"rsi_14":70.06,"sma_20":20163.5,"sma_60":21233.33,"sma_120":22607.5},{"date":"2024-12-03","open":20330,"high":20986,"low":20330,"close":20611,"volume":45098,"rsi_14":77.35,"sma_20":20253.5,"sma_60":21210.0,"sma_120":22571.25},{"date":"2024-12-04","open":20330,"high":20471,"low":19627,"close":19955,"volume":82742,"rsi_14":69.12,"sma_20":20316.0,"sma_60":21176.67,"sma_120":22530.42},{"date":"2024-12-05","open":19955,"high":20002,"low":19253,"close":19440,"volume":55574,"rsi_14":70.15,"sma_20":20328.5,"sma_60":21140.0,"sma_120":22485.0},{"date":"2024-12-06","open":19299,"high":19581,"low":18269,"close":19299,"volume":65832,"rsi_14":64.98,"sma_20":20336.0,"sma_60":21105.0,"sma_120":22441.67},{"date":"2024-12-09","open":19018,"high":19253,"low":18503,"close":18606,"volume":87244,"rsi_14":56.28,"sma_20":20332.0,"sma_60":21072.67,"sma_120":22400.5},{"date":"2024-12-10","open":18625,"high":20049,"low":18625,"close":20002,"volume":57355,"rsi_14":61.87,"sma_20":20438.5,"sma_60":21066.83,"sma_120":22370.92},{"date":"2024-12-11","open":19955,"high":20705,"low":19955,"close":20424,"volume":45166,"rsi_14":61.87,"sma_20":20597.5,"sma_60":21064.33,"sma_120":22347.17},{"date":"2024-12-12","open":20611,"high":20658,"low":20236,"close":20517,"volume":25666,"rsi_14":58.6,"sma_20":20757.5,"sma_60":21069.33,"sma_120":22323.83},{"date":"2024-12-13","open":20517,"high":21033,"low":20330,"close":20892,"volume":34584,"rsi_14":60.03,"sma_20":20970.0,"sma_60":21071.0,"sma_120":22301.75},{"date":"2024-12-16","open":21033,"high":21033,"low":20705,"close":20752,"volume":25779,"rsi_14":54.15,"sma_20":21139.5,"sma_60":21066.0,"sma_120":22277.58},{"date":"2024-12-17","open":20705,"high":20892,"low":20611,"close":20658,"volume":38132,"rsi_14":51.91,"sma_20":21290.5,"sma_60":21063.5,"sma_120":22252.58},{"date":"2024-12-18","open":20752,"high":20986,"low":20611,"close":20798,"volume":32009,"rsi_14":51.17,"sma_20":21423.0,"sma_60":21062.67,"sma_120":22231.75},{"date":"2024-12-19","open":20564,"high":20752,"low":20424,"close":20424,"volume":34406,"rsi_14":54.11,"sma_20":21513.0,"sma_60":21062.67,"sma_120":22204.67},{"date":"2024-12-20","open":20424,"high":20658,"low":20236,"close":20471,"volume":27765,"rsi_14":49.55,"sma_20":21570.5,"sma_60":21050.17,"sma_120":22177.17},{"date":"2024-12-23","open":20377,"high":20986,"low":20377,"close":20939,"volume":44424,"rsi_14":52.95,"sma_20":21645.5,"sma_60":21053.5,"sma_120":22155.92},{"date":"2024-12-24","open":20798,"high":21829,"low":20798,"close":21688,"volume":74257,"rsi_14":65.34,"sma_20":21723.0,"sma_60":21062.67,"sma_120":22140.92},{"date":"2024-12-26","open":21782,"high":21923,"low":21080,"close":21501,"volume":70601,"rsi_14":69.37,"sma_20":21780.5,"sma_60":21071.83,"sma_120":22125.5},{"date":"2024-12-27","open":21844,"high":22040,"low":21354,"close":21550,"volume":51184,"rsi_14":60.8,"sma_20":21778.0,"sma_60":21065.17,"sma_120":22106.33},{"date":"2024-12-30","open":21354,"high":21942,"low":20473,"close":20473,"volume":46426,"rsi_14":57.6,"sma_20":21758.0,"sma_60":21039.33,"sma_120":22079.25},{"date":"2025-01-02","open":20179,"high":21011,"low":19934,"close":20277,"volume":49558,"rsi_14":44.14,"sma_20":21698.0,"sma_60":21013.5,"sma_120":22049.67},{"date":"2025-01-03","open":20717,"high":21256,"low":20375,"close":20620,"volume":45553,"rsi_14":43.12,"sma_20":21650.5,"sma_60":20998.5,"sma_120":22024.67},{"date":"2025-01-06","open":20473,"high":20669,"low":20228,"close":20473,"volume":24664,"rsi_14":40.91,"sma_20":21630.5,"sma_60":20987.67,"sma_120":22001.75},{"date":"2025-01-07","open":20473,"high":20913,"low":20473,"close":20766,"volume":21111,"rsi_14":39.81,"sma_20":21653.0,"sma_60":20983.5,"sma_120":21978.42},{"date":"2025-01-08","open":20766,"high":20815,"low":20326,"close":20571,"volume":17183,"rsi_14":39.45,"sma_20":21673.0,"sma_60":20963.5,"sma_120":21953.42},{"date":"2025-01-09","open":20669,"high":20669,"low":20032,"close":20179,"volume":16251,"rsi_14":37.39,"sma_20":21710.0,"sma_60":20940.17,"sma_120":21924.25},{"date":"2025-01-10","open":20277,"high":20375,"low":19934,"close":20277,"volume":17579,"rsi_14":36.84,"sma_20":21677.5,"sma_60":20916.0,"sma_120":21891.33},{"date":"2025-01-13","open":20179,"high":20179,"low":19395,"close":19591,"volume":34231,"rsi_14":35.0,"sma_20":21587.5,"sma_60":20883.5,"sma_120":21850.92},{"date":"2025-01-14","open":19591,"high":19640,"low":19317,"close":19385,"volume":21383,"rsi_14":33.28,"sma_20":21482.0,"sma_60":20848.33,"sma_120":21807.08},{"date":"2025-01-15","open":19395,"high":19454,"low":18935,"close":18944,"volume":32124,"rsi_14":25.37,"sma_20":21334.0,"sma_60":20811.5,"sma_120":21756.58},{"date":"2025-01-16","open":18954,"high":19062,"low":18768,"close":18837,"volume":19620,"rsi_14":13.84,"sma_20":21188.0,"sma_60":20777.0,"sma_120":21708.92},{"date":"2025-01-17","open":18837,"high":19111,"low":18778,"close":18886,"volume":27388,"rsi_14":15.18,"sma_20":21049.5,"sma_60":20746.67,"sma_120":21663.33},{"date":"2025-01-20","open":18954,"high":19327,"low":18856,"close":19033,"volume":24447,"rsi_14":21.25,"sma_20":20911.0,"sma_60":20719.67,"sma_120":21624.0},{"date":"2025-01-21","open":19033,"high":19307,"low":18847,"close":19091,"volume":19377,"rsi_14":29.45,"sma_20":20795.5,"sma_60":20687.83,"sma_120":21588.92},{"date":"2025-01-22","open":19091,"high":19493,"low":18954,"close":19454,"volume":16779,"rsi_14":38.33,"sma_20":20696.0,"sma_60":20668.0,"sma_120":21554.83},{"date":"2025-01-23","open":19356,"high":20081,"low":19356,"close":19464,"volume":26826,"rsi_14":31.9,"sma_20":20572.0,"sma_60":20659.17,"sma_120":21522.5},{"date":"2025-01-24","open":19464,"high":19640,"low":18954,"close":19591,"volume":16303,"rsi_14":36.11,"sma_20":20414.5,"sma_60":20655.83,"sma_120":21484.17},{"date":"2025-01-31","open":19542,"high":19542,"low":18935,"close":18935,"volume":22028,"rsi_14":24.1,"sma_20":20233.5,"sma_60":20643.83,"sma_120":21441.5},{"date":"2025-02-03","open":18660,"high":18935,"low":18122,"close":18180,"volume":43020,"rsi_14":20.81,"sma_20":20061.5,"sma_60":20616.5,"sma_120":21398.67},{"date":"2025-02-04","open":18220,"high":18847,"low":18220,"close":18690,"volume":29098,"rsi_14":32.33,"sma_20":19970.5,"sma_60":20598.67,"sma_120":21353.08},{"date":"2025-02-05","open":18847,"high":18905,"low":18318,"close":18621,"volume":21669,"rsi_14":30.21,"sma_20":19886.0,"sma_60":20582.5,"sma_120":21309.0},{"date":"2025-02-06","open":18621,"high":18847,"low":18513,"close":18631,"volume":19578,"rsi_14":36.31,"sma_20":19784.5,"sma_60":20562.83,"sma_120":21270.0},{"date":"2025-02-07","open":18856,"high":19219,"low":18621,"close":19199,"volume":25584,"rsi_14":47.59,"sma_20":19719.5,"sma_60":20555.33,"sma_120":21261.67},{"date":"2025-02-10","open":19199,"high":19317,"low":18817,"close":19023,"volume":16050,"rsi_14":51.09,"sma_20":19630.5,"sma_60":20537.33,"sma_120":21247.25},{"date":"2025-02-11","open":19013,"high":19101,"low":18856,"close":18856,"volume":22191,"rsi_14":50.27,"sma_20":19543.0,"sma_60":20517.33,"sma_120":21229.33},{"date":"2025-02-12","open":18856,"high":18974,"low":18758,"close":18817,"volume":14562,"rsi_14":49.06,"sma_20":19473.5,"sma_60":20505.17,"sma_120":21211.5},{"date":"2025-02-13","open":18817,"high":19738,"low":18817,"close":19454,"volume":35113,"rsi_14":55.08,"sma_20":19431.5,"sma_60":20515.83,"sma_120":21193.25},{"date":"2025-02-14","open":19581,"high":20032,"low":19356,"close":19689,"volume":31166,"rsi_14":56.92,"sma_20":19436.5,"sma_60":20540.5,"sma_120":21175.75},{"date":"2025-02-17","open":19640,"high":19738,"low":19415,"close":19434,"volume":25643,"rsi_14":49.77,"sma_20":19439.0,"sma_60":20559.5,"sma_120":21156.92},{"date":"2025-02-18","open":19346,"high":19581,"low":18856,"close":19160,"volume":48943,"rsi_14":46.61,"sma_20":19450.0,"sma_60":20584.67,"sma_120":21136.58},{"date":"2025-02-19","open":19160,"high":19229,"low":18847,"close":19062,"volume":75365,"rsi_14":44.05,"sma_20":19461.5,"sma_60":20596.33,"sma_120":21117.92},{"date":"2025-02-20","open":19003,"high":19062,"low":18631,"close":18680,"volume":65287,"rsi_14":46.95,"sma_20":19451.0,"sma_60":20597.0,"sma_120":21093.5},{"date":"2025-02-21","open":18856,"high":18856,"low":18337,"close":18465,"volume":99730,"rsi_14":53.91,"sma_20":19422.0,"sma_60":20585.33,"sma_120":21063.5},{"date":"2025-02-24","open":18455,"high":18494,"low":18171,"close":18259,"volume":57996,"rsi_14":43.53,"sma_20":19379.5,"sma_60":20562.67,"sma_120":21029.25},{"date":"2025-02-25","open":18259,"high":18269,"low":17651,"close":17730,"volume":109459,"rsi_14":38.24,"sma_20":19291.5,"sma_60":20519.33,"sma_120":20994.25},{"date":"2025-02-26","open":17828,"high":18171,"low":17759,"close":18141,"volume":45037,"rsi_14":44.16,"sma_20":19224.0,"sma_60":20480.5,"sma_120":20962.33},{"date":"2025-02-27","open":18220,"high":18533,"low":17985,"close":18004,"volume":42250,"rsi_14":34.11,"sma_20":19143.0,"sma_60":20426.83,"sma_120":20915.5},{"date":"2025-02-28","open":17965,"high":17965,"low":16652,"close":16652,"volume":324387,"rsi_14":25.99,"sma_20":19026.5,"sma_60":20346.83,"sma_120":20850.08},{"date":"2025-03-04","open":16652,"high":16917,"low":16368,"close":16407,"volume":87315,"rsi_14":25.59,"sma_20":18936.0,"sma_60":20258.5,"sma_120":20789.67},{"date":"2025-03-05","open":16427,"high":17338,"low":16427,"close":17005,"volume":71862,"rsi_14":33.74,"sma_20":18850.0,"sma_60":20192.83,"sma_120":20732.25},{"date":"2025-03-06","open":17005,"high":17240,"low":16819,"close":17034,"volume":55150,"rsi_14":25.64,"sma_20":18769.0,"sma_60":20117.67,"sma_120":20675.5},{"date":"2025-03-07","open":16868,"high":17289,"low":16652,"close":16721,"volume":69278,"rsi_14":20.58,"sma_20":18671.5,"sma_60":20035.5,"sma_120":20622.75},{"date":"2025-03-10","open":16711,"high":16799,"low":16554,"close":16613,"volume":23971},{"date":"2025-03-11","open":16456,"high":16936,"low":16143,"close":16466,"volume":59389},{"date":"2025-03-12","open":16456,"high":16603,"low":16329,"close":16437,"volume":40702},{"date":"2025-03-13","open":16437,"high":16706,"low":16221,"close":16261,"volume":40859},{"date":"2025-03-14","open":16398,"high":16398,"low":16202,"close":16261,"volume":18650},{"date":"2025-03-17","open":16398,"high":16848,"low":16290,"close":16310,"volume":34544},{"date":"2025-03-18","open":16515,"high":16643,"low":16310,"close":16623,"volume":25445},{"date":"2025-03-19","open":16731,"high":16946,"low":16633,"close":16721,"volume":61574},{"date":"2025-03-20","open":16721,"high":16927,"low":16662,"close":16731,"volume":25829},{"date":"2025-03-21","open":16731,"high":16858,"low":16417,"close":16437,"volume":52933},{"date":"2025-03-24","open":16329,"high":16652,"low":16329,"close":16515,"volume":19545},{"date":"2025-03-25","open":16486,"high":17387,"low":16486,"close":16652,"volume":70669},{"date":"2025-03-26","open":16662,"high":16848,"low":16515,"close":16731,"volume":26389},{"date":"2025-03-27","open":16946,"high":16946,"low":16505,"close":16515,"volume":22907},{"date":"2025-03-28","open":16388,"high":16515,"low":16231,"close":16329,"volume":22964},{"date":"2025-03-31","open":16163,"high":16319,"low":15781,"close":15869,"volume":39836},{"date":"2025-04-01","open":15800,"high":16133,"low":15800,"close":15830,"volume":26756},{"date":"2025-04-02","open":15839,"high":16133,"low":15653,"close":15751,"volume":21469},{"date":"2025-04-03","open":15575,"high":15859,"low":15418,"close":15634,"volume":28876},{"date":"2025-04-04","open":15751,"high":16486,"low":15712,"close":16270,"volume":42430},{"date":"2025-04-07","open":16094,"high":16094,"low":15526,"close":15722,"volume":32959},{"date":"2025-04-08","open":15771,"high":16437,"low":15732,"close":16016,"volume":36228},{"date":"2025-04-09","open":15722,"high":16221,"low":15565,"close":15653,"volume":36278},{"date":"2025-04-10","open":16163,"high":16505,"low":15918,"close":16358,"volume":24920},{"date":"2025-04-11","open":16231,"high":16966,"low":16182,"close":16731,"volume":35227},{"date":"2025-04-14","open":16731,"high":16946,"low":16731,"close":16936,"volume":20581},{"date":"2025-04-15","open":16936,"high":17103,"low":16878,"close":17093,"volume":22340},{"date":"2025-04-16","open":17113,"high":17230,"low":16927,"close":16966,"volume":30206},{"date":"2025-04-17","open":16966,"high":17044,"low":16868,"close":17025,"volume":10707},{"date":"2025-04-18","open":17230,"high":17230,"low":16868,"close":17211,"volume":25374},{"date":"2025-04-21","open":17230,"high":17387,"low":17103,"close":17348,"volume":18592},{"date":"2025-04-22","open":17240,"high":17387,"low":17181,"close":17220,"volume":15474},{"date":"2025-04-23","open":17220,"high":17407,"low":17220,"close":17269,"volume":23485},{"date":"2025-04-24","open":17397,"high":17407,"low":17220,"close":17367,"volume":14276},{"date":"2025-04-25","open":17465,"high":18082,"low":17328,"close":17994,"volume":71872},{"date":"2025-04-28","open":18014,"high":18298,"low":17955,"close":18200,"volume":44029},{"date":"2025-04-29","open":18220,"high":18220,"low":17759,"close":17965,"volume":25937},{"date":"2025-04-30","open":17965,"high":18122,"low":17720,"close":17759,"volume":20637},{"date":"2025-05-02","open":17975,"high":17975,"low":17700,"close":17828,"volume":10518},{"date":"2025-05-07","open":18014,"high":18278,"low":17700,"close":18269,"volume":44220},{"date":"2025-05-08","open":18327,"high":18758,"low":18131,"close":18572,"volume":36264},{"date":"2025-05-09","open":18611,"high":19493,"low":18425,"close":18749,"volume":43052},{"date":"2025-05-12","open":18709,"high":19258,"low":18709,"close":19091,"volume":27588},{"date":"2025-05-13","open":19160,"high":19209,"low":18905,"close":19082,"volume":23713},{"date":"2025-05-14","open":18925,"high":19199,"low":18915,"close":19082,"volume":21843},{"date":"2025-05-15","open":19082,"high":19297,"low":18876,"close":18944,"volume":25993},{"date":"2025-05-16","open":18905,"high":18964,"low":18229,"close":18494,"volume":50880},{"date":"2025-05-19","open":18465,"high":18465,"low":17632,"close":17887,"volume":27101},{"date":"2025-05-20","open":17926,"high":18190,"low":17887,"close":17896,"volume":16984},{"date":"2025-05-21","open":17896,"high":18367,"low":17838,"close":17838,"volume":19795},{"date":"2025-05-22","open":17749,"high":17936,"low":17485,"close":17612,"volume":24960},{"date":"2025-05-23","open":17632,"high":18807,"low":17593,"close":18425,"volume":73363},{"date":"2025-05-26","open":18700,"high":18847,"low":18288,"close":18807,"volume":30168},{"date":"2025-05-27","open":18690,"high":18935,"low":18611,"close":18739,"volume":23137},{"date":"2025-05-28","open":18935,"high":19415,"low":18768,"close":19111,"volume":49798},{"date":"2025-05-29","open":19121,"high":21452,"low":19121,"close":20913,"volume":156698},{"date":"2025-05-30","open":20962,"high":21403,"low":20424,"close":20620,"volume":60048},{"date":"2025-06-02","open":20620,"high":21207,"low":20179,"close":20717,"volume":35004},{"date":"2025-06-04","open":20766,"high":22775,"low":20766,"close":22677,"volume":162575},{"date":"2025-06-05","open":22628,"high":23509,"low":22383,"close":23068,"volume":165736},{"date":"2025-06-09","open":23068,"high":24391,"low":23019,"close":23509,"volume":106070},{"date":"2025-06-10","open":23607,"high":23999,"low":23019,"close":23656,"volume":79477},{"date":"2025-06-11","open":23852,"high":24293,"low":22970,"close":23901,"volume":122003},{"date":"2025-06-12","open":23656,"high":23754,"low":22921,"close":23313,"volume":86348},{"date":"2025-06-13","open":23411,"high":23411,"low":22334,"close":22775,"volume":81320},{"date":"2025-06-16","open":22285,"high":22824,"low":22089,"close":22530,"volume":47101},{"date":"2025-06-17","open":22921,"high":22970,"low":21697,"close":22089,"volume":63430},{"date":"2025-06-18","open":21795,"high":22040,"low":21403,"close":21697,"volume":68827},{"date":"2025-06-19","open":21795,"high":21942,"low":21207,"close":21550,"volume":39575},{"date":"2025-06-20","open":21501,"high":22089,"low":21403,"close":21403,"volume":44667},{"date":"2025-06-23","open":21305,"high":21403,"low":20913,"close":21207,"volume":38084},{"date":"2025-06-24","open":21795,"high":22138,"low":21501,"close":21844,"volume":28918},{"date":"2025-06-25","open":21844,"high":22285,"low":21648,"close":21746,"volume":31310},{"date":"2025-06-26","open":21991,"high":22334,"low":20766,"close":21452,"volume":59505},{"date":"2025-06-27","open":21795,"high":21795,"low":20962,"close":20962,"volume":21099},{"date":"2025-06-30","open":21060,"high":21256,"low":20522,"close":20620,"volume":32572},{"date":"2025-07-01","open":20962,"high":21697,"low":20717,"close":21207,"volume":32962},{"date":"2025-07-02","open":21256,"high":21354,"low":20522,"close":20864,"volume":27012},{"date":"2025-07-03","open":21011,"high":21452,"low":20962,"close":21256,"volume":19360},{"date":"2025-07-04","open":21403,"high":21697,"low":21109,"close":21109,"volume":31828},{"date":"2025-07-07","open":21109,"high":21158,"low":20326,"close":20473,"volume":36069},{"date":"2025-07-08","open":20620,"high":21011,"low":20424,"close":20864,"volume":16183},{"date":"2025-07-09","open":21158,"high":21697,"low":20913,"close":21697,"volume":26982},{"date":"2025-07-10","open":21746,"high":22579,"low":21550,"close":21991,"volume":36178},{"date":"2025-07-11","open":21893,"high":22285,"low":21256,"close":21550,"volume":26392},{"date":"2025-07-14","open":21599,"high":21599,"low":21158,"close":21354,"volume":11933},{"date":"2025-07-15","open":21599,"high":21648,"low":21109,"close":21354,"volume":16400},{"date":"2025-07-16","open":21403,"high":21403,"low":20913,"close":20913,"volume":18967},{"date":"2025-07-17","open":20913,"high":21109,"low":20473,"close":20717,"volume":25980},{"date":"2025-07-18","open":20962,"high":21060,"low":20326,"close":20571,"volume":18343},{"date":"2025-07-21","open":20815,"high":21060,"low":20766,"close":20815,"volume":14179},{"date":"2025-07-22","open":20913,"high":20962,"low":20620,"close":20913,"volume":18904},{"date":"2025-07-23","open":20815,"high":21060,"low":20473,"close":20717,"volume":19403},{"date":"2025-07-24","open":20815,"high":21060,"low":20473,"close":20864,"volume":30694},{"date":"2025-07-25","open":20620,"high":20815,"low":20179,"close":20277,"volume":29387},{"date":"2025-07-28","open":20766,"high":20766,"low":19738,"close":19738,"volume":27039},{"date":"2025-07-29","open":19738,"high":20277,"low":19581,"close":20130,"volume":22485},{"date":"2025-07-30","open":20277,"high":20522,"low":19885,"close":20473,"volume":29143},{"date":"2025-07-31","open":20473,"high":20717,"low":19934,"close":19934,"volume":50322},{"date":"2025-08-01","open":20179,"high":20228,"low":19268,"close":19268,"volume":43727},{"date":"2025-08-04","open":19258,"high":19454,"low":19072,"close":19297,"volume":43141},{"date":"2025-08-05","open":19591,"high":19738,"low":19454,"close":19483,"volume":16847},{"date":"2025-08-06","open":19689,"high":19983,"low":19424,"close":19738,"volume":15049},{"date":"2025-08-07","open":19836,"high":19836,"low":19562,"close":19591,"volume":12101},{"date":"2025-08-08","open":19787,"high":19885,"low":19571,"close":19689,"volume":14825},{"date":"2025-08-11","open":19738,"high":19885,"low":19503,"close":19503,"volume":17597},{"date":"2025-08-12","open":19689,"high":19738,"low":19395,"close":19395,"volume":19577},{"date":"2025-08-13","open":19415,"high":19689,"low":18729,"close":18944,"volume":48630},{"date":"2025-08-14","open":19101,"high":19199,"low":18719,"close":19101,"volume":43879},{"date":"2025-08-18","open":19052,"high":19101,"low":18719,"close":18827,"volume":12143},{"date":"2025-08-19","open":18651,"high":18905,"low":18425,"close":18425,"volume":22417},{"date":"2025-08-20","open":18611,"high":18611,"low":18073,"close":18494,"volume":23909},{"date":"2025-08-21","open":18347,"high":18719,"low":18347,"close":18376,"volume":20355},{"date":"2025-08-22","open":18318,"high":18837,"low":18318,"close":18709,"volume":17683},{"date":"2025-08-25","open":18905,"high":19199,"low":18749,"close":18905,"volume":19909},{"date":"2025-08-26","open":19072,"high":19307,"low":18905,"close":19101,"volume":28905},{"date":"2025-08-27","open":19111,"high":19307,"low":18993,"close":19101,"volume":12533},{"date":"2025-08-28","open":19327,"high":19689,"low":18915,"close":19591,"volume":27014},{"date":"2025-08-29","open":19434,"high":19591,"low":19150,"close":19199,"volume":12646},{"date":"2025-09-01","open":19199,"high":19199,"low":18856,"close":19082,"volume":11297},{"date":"2025-09-02","open":18935,"high":19307,"low":18935,"close":19150,"volume":16633},{"date":"2025-09-03","open":19581,"high":19581,"low":18876,"close":18876,"volume":12025},{"date":"2025-09-04","open":18856,"high":19238,"low":18847,"close":19101,"volume":15456},{"date":"2025-09-05","open":19101,"high":19376,"low":18984,"close":19199,"volume":9959},{"date":"2025-09-08","open":19424,"high":19464,"low":19140,"close":19346,"volume":19718},{"date":"2025-09-09","open":19473,"high":19934,"low":19356,"close":19738,"volume":18072},{"date":"2025-09-10","open":19787,"high":20179,"low":19591,"close":19934,"volume":18828},{"date":"2025-09-11","open":20081,"high":20081,"low":19738,"close":19983,"volume":10919},{"date":"2025-09-12","open":19983,"high":20032,"low":19787,"close":19983,"volume":9625},{"date":"2025-09-15","open":19934,"high":20717,"low":19934,"close":20130,"volume":22137},{"date":"2025-09-16","open":20130,"high":20375,"low":19424,"close":19552,"volume":42513},{"date":"2025-09-17","open":19787,"high":19836,"low":19199,"close":19434,"volume":24002},{"date":"2025-09-18","open":19343,"high":19343,"low":18674,"close":19003,"volume":53282},{"date":"2025-09-19","open":19400,"high":19560,"low":19020,"close":19020,"volume":45529},{"date":"2025-09-22","open":18896,"high":18896,"low":18327,"close":18465,"volume":26201},{"date":"2025-09-23","open":18562,"high":18611,"low":18024,"close":18249,"volume":23829},{"date":"2025-09-24","open":18327,"high":18406,"low":17651,"close":17798,"volume":30084},{"date":"2025-09-25","open":17945,"high":17985,"low":17612,"close":17955,"volume":33379},{"date":"2025-09-26","open":18004,"high":18014,"low":17348,"close":17485,"volume":49430},{"date":"2025-09-29","open":17779,"high":17808,"low":17534,"close":17749,"volume":12855},{"date":"2025-09-30","open":17661,"high":17926,"low":17661,"close":17847,"volume":13630},{"date":"2025-10-01","open":17906,"high":17985,"low":17632,"close":17632,"volume":24102},{"date":"2025-10-02","open":17808,"high":18083,"low":17641,"close":17838,"volume":18892},{"date":"2025-10-10","open":17887,"high":17887,"low":17554,"close":17563,"volume":31250},{"date":"2025-10-13","open":17583,"high":17603,"low":17240,"close":17436,"volume":31845},{"date":"2025-10-14","open":17436,"high":17769,"low":17338,"close":17534,"volume":29859},{"date":"2025-10-15","open":17426,"high":17926,"low":17426,"close":17798,"volume":23662},{"date":"2025-10-16","open":17955,"high":17975,"low":17749,"close":17828,"volume":29081},{"date":"2025-10-17","open":17985,"high":18210,"low":17749,"close":18043,"volume":28107},{"date":"2025-10-20","open":18151,"high":18161,"low":17808,"close":18112,"volume":27561},{"date":"2025-10-21","open":17985,"high":18210,"low":17808,"close":17838,"volume":32068},{"date":"2025-10-22","open":17975,"high":17975,"low":17534,"close":17975,"volume":32163},{"date":"2025-10-23","open":17847,"high":18376,"low":17808,"close":18063,"volume":34041},{"date":"2025-10-24","open":18102,"high":18817,"low":17955,"close":18778,"volume":53809},{"date":"2025-10-27","open":19052,"high":19640,"low":18572,"close":18572,"volume":53386},{"date":"2025-10-28","open":18621,"high":18807,"low":18435,"close":18758,"volume":30255},{"date":"2025-10-29","open":18827,"high":18827,"low":18327,"close":18631,"volume":34408},{"date":"2025-10-30","open":18611,"high":18788,"low":18249,"close":18298,"volume":26943},{"date":"2025-10-31","open":18161,"high":18298,"low":18034,"close":18200,"volume":30460},{"date":"2025-11-03","open":18249,"high":18259,"low":17475,"close":17661,"volume":48016,"rsi_14":51.94,"sma_20":18393.5,"sma_60":19105.0,"sma_120":20098.42},{"date":"2025-11-04","open":17632,"high":17857,"low":17495,"close":17603,"volume":17906,"rsi_14":46.82,"sma_20":18381.0,"sma_60":19076.17,"sma_120":20090.17},{"date":"2025-11-05","open":17632,"high":17857,"low":16966,"close":17269,"volume":34115,"rsi_14":41.74,"sma_20":18362.5,"sma_60":19038.5,"sma_120":20077.58},{"date":"2025-11-06","open":17172,"high":17593,"low":17142,"close":17534,"volume":23123,"rsi_14":42.57,"sma_20":18350.0,"sma_60":19001.0,"sma_120":20064.33},{"date":"2025-11-07","open":17485,"high":17485,"low":16799,"close":17142,"volume":41052,"rsi_14":37.08,"sma_20":18328.5,"sma_60":18959.33,"sma_120":20047.83},{"date":"2025-11-10","open":17083,"high":17720,"low":17083,"close":17651,"volume":25175,"rsi_14":47.67,"sma_20":18339.5,"sma_60":18924.67,"sma_120":20035.67},{"date":"2025-11-11","open":17651,"high":18043,"low":17651,"close":17828,"volume":23067,"rsi_14":48.18,"sma_20":18354.5,"sma_60":18896.17,"sma_120":20026.17},{"date":"2025-11-12","open":17720,"high":18190,"low":17720,"close":18190,"volume":21771,"rsi_14":51.48,"sma_20":18374.5,"sma_60":18875.67,"sma_120":20023.58},{"date":"2025-11-13","open":18190,"high":18318,"low":17965,"close":18220,"volume":22343,"rsi_14":42.28,"sma_20":18394.5,"sma_60":18863.33,"sma_120":20026.42},{"date":"2025-11-14","open":17994,"high":18416,"low":17632,"close":18004,"volume":31322,"rsi_14":42.16,"sma_20":18392.5,"sma_60":18844.67,"sma_120":20027.33},{"date":"2025-11-17","open":17936,"high":18122,"low":17593,"close":17857,"volume":24079,"rsi_14":37.43,"sma_20":18379.5,"sma_60":18828.17,"sma_120":20027.5},{"date":"2025-11-18","open":17896,"high":17896,"low":17240,"close":17436,"volume":29095,"rsi_14":34.6,"sma_20":18359.0,"sma_60":18811.33,"sma_120":20026.0},{"date":"2025-11-19","open":19101,"high":19101,"low":17123,"close":17240,"volume":37323,"rsi_14":35.86,"sma_20":18321.5,"sma_60":18790.0,"sma_120":20015.92},{"date":"2025-11-20","open":17250,"high":18043,"low":17250,"close":17838,"volume":36149,"rsi_14":45.73,"sma_20":18310.0,"sma_60":18780.83,"sma_120":20007.67},{"date":"2025-11-21","open":17720,"high":17720,"low":17416,"close":17632,"volume":22521,"rsi_14":49.62,"sma_20":18251.5,"sma_60":18762.5,"sma_120":19998.25},{"date":"2025-11-24","open":17505,"high":17632,"low":17152,"close":17162,"volume":31465,"rsi_14":44.9,"sma_20":18179.5,"sma_60":18732.83,"sma_120":19981.67},{"date":"2025-11-25","open":17260,"high":17416,"low":16956,"close":16995,"volume":21488,"rsi_14":46.7,"sma_20":18089.5,"sma_60":18697.0,"sma_120":19948.33},{"date":"2025-11-26","open":17230,"high":17465,"low":17025,"close":17426,"volume":13901,"rsi_14":48.75,"sma_20":18028.0,"sma_60":18668.5,"sma_120":19921.17},{"date":"2025-11-27","open":17416,"high":17632,"low":17230,"close":17318,"volume":16071,"rsi_14":52.18,"sma_20":17978.0,"sma_60":18629.83,"sma_120":19892.25},{"date":"2025-11-28","open":17328,"high":17505,"low":17250,"close":17505,"volume":17472,"rsi_14":48.02,"sma_20":17942.5,"sma_60":18601.0,"sma_120":19848.25},{"date":"2025-12-01","open":17632,"high":17740,"low":17201,"close":17338,"volume":21563,"rsi_14":43.39,"sma_20":17926.0,"sma_60":18571.33,"sma_120":19799.5},{"date":"2025-12-02","open":17456,"high":17632,"low":17289,"close":17514,"volume":25336,"rsi_14":40.39,"sma_20":17921.5,"sma_60":18543.5,"sma_120":19748.5},{"date":"2025-12-03","open":17583,"high":17710,"low":17416,"close":17651,"volume":24803,"rsi_14":42.16,"sma_20":17941.0,"sma_60":18522.67,"sma_120":19697.42},{"date":"2025-12-04","open":17642,"high":17681,"low":17426,"close":17465,"volume":18211,"rsi_14":42.51,"sma_20":17937.5,"sma_60":18494.83,"sma_120":19642.67},{"date":"2025-12-05","open":17612,"high":18896,"low":17465,"close":18896,"volume":124667,"rsi_14":60.64,"sma_20":18027.0,"sma_60":18489.67,"sma_120":19605.08},{"date":"2025-12-08","open":18807,"high":18807,"low":17867,"close":18112,"volume":84866,"rsi_14":56.45,"sma_20":18050.5,"sma_60":18468.67,"sma_120":19565.42},{"date":"2025-12-09","open":18024,"high":19072,"low":17838,"close":19052,"volume":92277,"rsi_14":65.14,"sma_20":18113.0,"sma_60":18457.0,"sma_120":19535.83},{"date":"2025-12-10","open":19042,"high":20717,"low":18758,"close":20473,"volume":243426,"rsi_14":69.35,"sma_20":18229.5,"sma_60":18466.17,"sma_120":19522.08},{"date":"2025-12-11","open":20081,"high":21599,"low":19934,"close":21599,"volume":181909,"rsi_14":75.67,"sma_20":18402.0,"sma_60":18493.67,"sma_120":19521.25},{"date":"2025-12-12","open":21795,"high":22579,"low":21158,"close":22138,"volume":224335,"rsi_14":81.91,"sma_20":18613.0,"sma_60":18530.33,"sma_120":19526.25},{"date":"2025-12-15","open":22187,"high":22383,"low":21697,"close":21746,"volume":58980,"rsi_14":79.61,"sma_20":18811.5,"sma_60":18557.83,"sma_120":19529.17},{"date":"2025-12-16","open":21648,"high":22187,"low":21158,"close":21452,"volume":92173,"rsi_14":75.53,"sma_20":19016.5,"sma_60":18590.17,"sma_120":19531.25},{"date":"2025-12-17","open":22677,"high":25174,"low":22285,"close":24195,"volume":659220,"rsi_14":82.68,"sma_20":19371.5,"sma_60":18671.17,"sma_120":19551.25},{"date":"2025-12-18","open":23558,"high":24342,"low":23264,"close":23558,"volume":145385,"rsi_14":77.59,"sma_20":19663.5,"sma_60":18745.33,"sma_120":19566.67},{"date":"2025-12-19","open":23558,"high":24342,"low":22970,"close":23656,"volume":143772,"rsi_14":78.98,"sma_20":19971.0,"sma_60":18830.83,"sma_120":19585.42},{"date":"2025-12-22","open":23656,"high":24342,"low":23264,"close":23901,"volume":115993,"rsi_14":79.11,"sma_20":20315.0,"sma_60":18923.33,"sma_120":19610.42},{"date":"2025-12-23","open":24048,"high":25321,"low":23754,"close":25125,"volume":322517,"rsi_14":80.99,"sma_20":20730.0,"sma_60":19040.33,"sma_120":19648.75},{"date":"2025-12-24","open":24489,"high":24685,"low":23656,"close":24636,"volume":114757,"rsi_14":79.0,"sma_20":21098.0,"sma_60":19156.67,"sma_120":19677.92},{"date":"2025-12-26","open":24342,"high":24342,"low":23558,"close":23950,"volume":110171,"rsi_14":71.75,"sma_20":21436.5,"sma_60":19258.67,"sma_120":19704.17},{"date":"2025-12-29","open":23950,"high":24150,"low":22850,"close":23400,"volume":101040,"rsi_14":70.27,"sma_20":21713.0,"sma_60":19351.17,"sma_120":19718.33},{"date":"2025-12-30","open":23500,"high":23800,"low":22900,"close":23350,"volume":58764,"rsi_14":67.41,"sma_20":21995.5,"sma_60":19438.33,"sma_120":19733.33},{"date":"2026-01-02","open":23350,"high":23600,"low":22650,"close":23200,"volume":80452,"rsi_14":61.62,"sma_20":22261.5,"sma_60":19521.33,"sma_120":19752.5},{"date":"2026-01-05","open":23350,"high":23800,"low":23150,"close":23400,"volume":82481,"rsi_14":57.54,"sma_20":22530.5,"sma_60":19611.33,"sma_120":19770.0},{"date":"2026-01-06","open":23150,"high":23300,"low":22500,"close":23150,"volume":88625,"rsi_14":53.18,"sma_20":22796.5,"sma_60":19694.67,"sma_120":19778.33},{"date":"2026-01-07","open":22900,"high":23250,"low":22200,"close":22600,"volume":56616,"rsi_14":52.27,"sma_20":22962.0,"sma_60":19772.5,"sma_120":19779.58},{"date":"2026-01-08","open":22450,"high":22450,"low":21650,"close":21700,"volume":75443,"rsi_14":48.94,"sma_20":23122.5,"sma_60":19837.5,"sma_120":19777.08},{"date":"2026-01-09","open":21750,"high":23300,"low":21450,"close":22800,"volume":91372,"rsi_14":37.66,"sma_20":23290.0,"sma_60":19919.17,"sma_120":19785.42},{"date":"2026-01-12","open":22750,"high":23600,"low":22150,"close":23300,"volume":89276,"rsi_14":45.03,"sma_20":23410.0,"sma_60":20004.67,"sma_120":19797.92},{"date":"2026-01-13","open":23300,"high":23350,"low":22200,"close":22650,"volume":73043,"rsi_14":40.74,"sma_20":23440.0,"sma_60":20078.83,"sma_120":19808.75},{"date":"2026-01-14","open":22450,"high":24250,"low":22450,"close":23600,"volume":116508,"rsi_14":45.45,"sma_20":23490.0,"sma_60":20165.17,"sma_120":19829.17},{"date":"2026-01-15","open":23500,"high":23600,"low":22400,"close":22800,"volume":92442,"rsi_14":32.93,"sma_20":23520.0,"sma_60":20237.0,"sma_120":19844.17},{"date":"2026-01-16","open":22800,"high":23200,"low":22500,"close":22900,"volume":56205,"rsi_14":64.27,"sma_20":18836.5,"sma_60":20062.17,"sma_120":20619.42},{"date":"2026-01-19","open":22500,"high":22900,"low":22300,"close":22450,"volume":57771,"rsi_14":37.01,"sma_20":23457.5,"sma_60":20383.5,"sma_120":19867.08},{"date":"2026-01-20","open":22550,"high":23450,"low":22300,"close":22950,"volume":48012,"rsi_14":46.85,"sma_20":23402.5,"sma_60":20458.67,"sma_120":19882.08},{"date":"2026-01-21","open":22350,"high":22650,"low":21700,"close":22000,"volume":82010,"rsi_14":41.61,"sma_20":23295.0,"sma_60":20505.83,"sma_120":19887.92},{"date":"2026-01-22","open":22750,"high":22800,"low":21900,"close":22550,"volume":68798,"rsi_14":46.15,"sma_20":23202.5,"sma_60":20565.67,"sma_120":19903.33},{"date":"2026-01-23","open":22800,"high":23500,"low":22150,"close":22450,"volume":62614,"rsi_14":44.31,"sma_20":23042.5,"sma_60":20620.67,"sma_120":19922.5},{"date":"2026-01-26","open":22750,"high":23300,"low":22350,"close":22650,"volume":63586,"rsi_14":46.99,"sma_20":22917.5,"sma_60":20681.17,"sma_120":19940.0},{"date":"2026-01-27","open":22550,"high":22900,"low":21700,"close":22700,"volume":101526,"rsi_14":50.64,"sma_20":22830.0,"sma_60":20748.17,"sma_120":19955.0},{"date":"2026-01-28","open":22500,"high":23650,"low":22500,"close":23150,"volume":79548,"rsi_14":59.86,"sma_20":22817.5,"sma_60":20824.33,"sma_120":19978.33},{"date":"2026-01-29","open":23150,"high":23900,"low":22450,"close":23800,"volume":111828,"rsi_14":57.25,"sma_20":22840.0,"sma_60":20920.5,"sma_120":20012.75},{"date":"2026-01-30","open":24200,"high":24200,"low":22800,"close":23500,"volume":99267,"rsi_14":51.49,"sma_20":22855.0,"sma_60":21012.67,"sma_120":20044.42},{"date":"2026-02-02","open":23900,"high":24700,"low":22400,"close":22500,"volume":178951,"rsi_14":48.94,"sma_20":22810.0,"sma_60":21093.83,"sma_120":20066.17},{"date":"2026-02-03","open":22800,"high":23950,"low":22000,"close":23800,"volume":258662,"rsi_14":51.35,"sma_20":22842.5,"sma_60":21192.17,"sma_120":20096.58},{"date":"2026-02-04","open":23750,"high":24850,"low":23350,"close":24750,"volume":154486,"rsi_14":71.11,"sma_20":19103.0,"sma_60":20128.83,"sma_120":20634.42},{"date":"2026-02-05","open":24650,"high":27150,"low":24200,"close":27100,"volume":498891,"rsi_14":76.27,"sma_20":19495.5,"sma_60":20237.17,"sma_120":20671.08},{"date":"2026-02-06","open":26450,"high":27700,"low":25100,"close":27250,"volume":294076,"rsi_14":78.6,"sma_20":19897.5,"sma_60":20360.33,"sma_120":20716.5},{"date":"2026-02-09","open":27800,"high":29600,"low":27050,"close":29550,"volume":364573,"rsi_14":82.66,"sma_20":20382.0,"sma_60":20497.0,"sma_120":20781.92},{"date":"2026-02-10","open":29150,"high":29900,"low":28400,"close":29250,"volume":195863,"rsi_14":82.21,"sma_20":20839.5,"sma_60":20621.17,"sma_120":20842.75},{"date":"2026-02-11","open":28900,"high":30750,"low":28200,"close":30400,"volume":316048,"rsi_14":86.01,"sma_20":21367.5,"sma_60":20762.83,"sma_120":20916.08},{"date":"2026-02-12","open":29800,"high":30900,"low":29600,"close":30150,"volume":166271,"rsi_14":84.39,"sma_20":21897.0,"sma_60":20893.67,"sma_120":20982.33},{"date":"2026-02-13","open":29350,"high":30750,"low":29350,"close":30100,"volume":157022,"rsi_14":84.84,"sma_20":22429.0,"sma_60":21026.17,"sma_120":21046.08},{"date":"2026-02-19","open":29700,"high":31500,"low":29550,"close":31000,"volume":150574,"rsi_14":92.84,"sma_20":23025.5,"sma_60":21175.33,"sma_120":21119.42},{"date":"2026-02-20","open":30900,"high":32300,"low":30450,"close":32050,"volume":112720,"rsi_14":94.63,"sma_20":23685.5,"sma_60":21339.5,"sma_120":21201.08},{"date":"2026-02-23","open":32500,"high":32500,"low":30600,"close":31200,"volume":125509,"rsi_14":89.82,"sma_20":24313.5,"sma_60":21496.17,"sma_120":21279.42},{"date":"2026-02-24","open":30600,"high":32250,"low":30500,"close":32050,"volume":88786,"rsi_14":90.27,"sma_20":25011.0,"sma_60":21666.17,"sma_120":21358.17},{"date":"2026-02-25","open":31750,"high":33200,"low":31350,"close":31800,"volume":146866,"rsi_14":86.61,"sma_20":27437.5,"sma_60":23736.67,"sma_120":21216.83},{"date":"2026-02-26","open":31650,"high":31700,"low":30400,"close":30950,"volume":126767,"rsi_14":80.61,"sma_20":26303.5,"sma_60":21953.67,"sma_120":21508.17},{"date":"2026-02-27","open":31000,"high":31800,"low":30650,"close":31150,"volume":92152,"rsi_14":77.83,"sma_20":28275.0,"sma_60":24180.5,"sma_120":21405.17},{"date":"2026-03-03","open":30900,"high":31850,"low":29700,"close":30000,"volume":150712,"rsi_14":64.08,"sma_20":28617.5,"sma_60":24382.67,"sma_120":21491.83},{"date":"2026-03-04","open":28400,"high":29750,"low":26350,"close":27100,"volume":236246,"rsi_14":49.43,"sma_20":28782.5,"sma_60":24539.33,"sma_120":21555.33},{"date":"2026-03-05","open":28850,"high":29000,"low":27750,"close":28000,"volume":97861,"rsi_14":43.35,"sma_20":29007.5,"sma_60":24708.0,"sma_120":21625.75},{"date":"2026-03-06","open":27600,"high":29800,"low":26900,"close":29000,"volume":149472,"rsi_14":48.99,"sma_20":29332.5,"sma_60":24891.0,"sma_120":21706.83},{"date":"2026-03-09","open":27300,"high":28500,"low":27050,"close":27900,"volume":90668,"rsi_14":39.84,"sma_20":29537.5,"sma_60":25058.83,"sma_120":21776.83},{"date":"2026-03-10","open":28750,"high":29700,"low":28100,"close":28700,"volume":90063,"rsi_14":44.36,"sma_20":29735.0,"sma_60":25215.67,"sma_120":21852.67},{"date":"2026-03-11","open":30850,"high":32400,"low":29900,"close":30850,"volume":380212,"rsi_14":52.51,"sma_20":29922.5,"sma_60":25421.67,"sma_120":21945.17},{"date":"2026-03-12","open":30850,"high":33800,"low":30850,"close":33200,"volume":291626,"rsi_14":56.71,"sma_20":30220.0,"sma_60":25650.83,"sma_120":22053.92},{"date":"2026-03-13","open":32650,"high":34450,"low":32400,"close":33450,"volume":217584,"rsi_14":54.49,"sma_20":30415.0,"sma_60":25860.0,"sma_120":22163.08},{"date":"2026-03-16","open":33750,"high":33750,"low":31350,"close":31750,"volume":152937,"rsi_14":51.67,"sma_20":30540.0,"sma_60":23605.33,"sma_120":22244.42},{"date":"2026-03-17","open":32500,"high":33550,"low":31350,"close":32700,"volume":157224,"rsi_14":51.96,"sma_20":30655.0,"sma_60":23820.5,"sma_120":22334.42},{"date":"2026-03-18","open":33000,"high":34100,"low":32150,"close":32400,"volume":138974,"rsi_14":51.81,"sma_20":30767.5,"sma_60":24038.17,"sma_120":22424.83},{"date":"2026-03-19","open":31700,"high":31800,"low":30500,"close":30900,"volume":160066,"rsi_14":49.86,"sma_20":30807.5,"sma_60":24232.67,"sma_120":22504.83},{"date":"2026-03-20","open":31300,"high":31850,"low":30550,"close":31000,"volume":160019,"rsi_14":49.56,"sma_20":30807.5,"sma_60":24428.0,"sma_120":22587.33},{"date":"2026-03-23","open":30800,"high":30800,"low":28700,"close":29050,"volume":123228,"rsi_14":47.35,"sma_20":30657.5,"sma_60":24588.33,"sma_120":22654.0},{"date":"2026-03-24","open":29550,"high":29650,"low":27500,"close":28350,"volume":125759,"rsi_14":53.97,"sma_20":30515.0,"sma_60":24736.0,"sma_120":22711.92},{"date":"2026-03-25","open":28400,"high":28900,"low":27950,"close":28550,"volume":90323,"rsi_14":51.83,"sma_20":30340.0,"sma_60":24880.83,"sma_120":22774.42},{"date":"2026-03-26","open":28600,"high":28850,"low":27300,"close":27600,"volume":54244,"rsi_14":45.33,"sma_20":30130.0,"sma_60":25009.67,"sma_120":22834.42},{"date":"2026-03-27","open":26900,"high":27300,"low":26000,"close":26900,"volume":119336,"rsi_14":46.58,"sma_20":29927.5,"sma_60":25124.67,"sma_120":22890.25},{"date":"2026-03-30","open":25600,"high":26250,"low":25400,"close":25900,"volume":59999,"rsi_14":40.54,"sma_20":29665.0,"sma_60":25234.17,"sma_120":22939.0},{"date":"2026-03-31","open":25950,"high":26400,"low":25150,"close":25650,"volume":138744,"rsi_14":29.84,"sma_20":29447.5,"sma_60":25352.33,"sma_120":22984.42},{"date":"2026-04-01","open":26600,"high":26850,"low":25550,"close":26800,"volume":106107,"rsi_14":22.65,"sma_20":29432.5,"sma_60":25481.0,"sma_120":23039.83},{"date":"2026-04-02","open":27400,"high":28450,"low":27000,"close":27500,"volume":146940,"rsi_14":25.51,"sma_20":29407.5,"sma_60":25622.5,"sma_120":23102.5},{"date":"2026-04-03","open":28200,"high":29450,"low":27800,"close":28400,"volume":100746,"rsi_14":35.24,"sma_20":29377.5,"sma_60":25778.83,"sma_120":23170.83},{"date":"2026-04-06","open":28600,"high":29050,"low":27600,"close":28150,"volume":84244,"rsi_14":28.64,"sma_20":29390.0,"sma_60":25921.33,"sma_120":23238.33},{"date":"2026-04-07","open":28150,"high":28250,"low":25400,"close":26250,"volume":63269,"rsi_14":24.9,"sma_20":29267.5,"sma_60":26035.17,"sma_120":23286.25},{"date":"2026-04-08","open":27500,"high":29150,"low":26900,"close":28650,"volume":98491,"rsi_14":41.44,"sma_20":29157.5,"sma_60":26191.83,"sma_120":23354.58},{"date":"2026-04-09","open":28050,"high":28250,"low":27650,"close":27950,"volume":46252,"rsi_14":38.91,"sma_20":28895.0,"sma_60":26337.5,"sma_120":23421.33},{"date":"2026-04-10","open":29450,"high":29500,"low":28250,"close":28450,"volume":97232,"rsi_14":47.56,"sma_20":28645.0,"sma_60":26480.67,"sma_120":23498.25},{"date":"2026-04-13","open":28000,"high":28200,"low":27200,"close":27400,"volume":44541,"rsi_14":46.25,"sma_20":28427.5,"sma_60":26602.33,"sma_120":23571.42},{"date":"2026-04-14","open":28400,"high":28550,"low":27900,"close":28450,"volume":44023,"rsi_14":49.63,"sma_20":28215.0,"sma_60":26745.83,"sma_120":23652.67},{"date":"2026-04-15","open":29400,"high":29500,"low":28200,"close":28800,"volume":78385,"rsi_14":54.65,"sma_20":28035.0,"sma_60":26899.83,"sma_120":23742.25},{"date":"2026-04-16","open":29100,"high":29100,"low":28250,"close":29000,"volume":37263,"rsi_14":58.47,"sma_20":27940.0,"sma_60":27058.83,"sma_120":23827.58},{"date":"2026-04-17","open":29100,"high":29450,"low":28500,"close":29250,"volume":61689,"rsi_14":64.38,"sma_20":27852.5,"sma_60":27228.5,"sma_120":23912.75},{"date":"2026-04-20","open":29000,"high":29000,"low":28150,"close":28500,"volume":87562,"rsi_14":61.73,"sma_20":27825.0,"sma_60":27389.33,"sma_120":23987.33},{"date":"2026-04-21","open":28600,"high":29050,"low":27800,"close":28000,"volume":123266,"rsi_14":55.22,"sma_20":27807.5,"sma_60":27545.33,"sma_120":24054.0},{"date":"2026-04-22","open":28400,"high":28550,"low":27500,"close":28450,"volume":92580,"rsi_14":54.22,"sma_20":27802.5,"sma_60":27717.83,"sma_120":24118.58},{"date":"2026-04-23","open":29000,"high":29100,"low":27700,"close":28200,"volume":61980,"rsi_14":49.06,"sma_20":27832.5,"sma_60":27879.17,"sma_120":24179.83},{"date":"2026-04-24","open":28300,"high":28500,"low":27500,"close":27800,"volume":53657,"rsi_14":48.37,"sma_20":27877.5,"sma_60":28036.17,"sma_120":24231.5},{"date":"2026-04-27","open":27800,"high":28100,"low":27100,"close":27550,"volume":58528,"rsi_14":57.14,"sma_20":27960.0,"sma_60":28212.0,"sma_120":24279.42},{"date":"2026-04-28","open":27700,"high":29100,"low":27100,"close":28950,"volume":101758,"rsi_14":51.85,"sma_20":28125.0,"sma_60":28730.0,"sma_120":24777.17},{"date":"2026-04-29","open":28950,"high":29850,"low":28400,"close":29600,"volume":140953,"rsi_14":60.25,"sma_20":28265.0,"sma_60":28837.5,"sma_120":24792.83},{"date":"2026-04-30","open":29600,"high":29600,"low":26500,"close":26700,"volume":173963,"rsi_14":36.88,"sma_20":28400.0,"sma_60":28646.67,"sma_120":28480.0},{"date":"2026-05-04","open":27250,"high":27350,"low":25700,"close":26050,"volume":78138,"rsi_14":43.28,"sma_20":28107.5,"sma_60":28939.17,"sma_120":25016.5},{"date":"2026-05-06","open":26400,"high":26400,"low":24700,"close":25000,"volume":161025,"rsi_14":32.84,"sma_20":27950.0,"sma_60":28959.17,"sma_120":25075.67},{"date":"2026-05-07","open":25500,"high":26400,"low":24800,"close":25400,"volume":83374,"rsi_14":33.17,"sma_20":27907.5,"sma_60":28970.0,"sma_120":25141.5},{"date":"2026-05-08","open":25450,"high":25500,"low":24300,"close":24800,"volume":144971,"rsi_14":30.0,"sma_20":27715.0,"sma_60":28931.67,"sma_120":25198.0},{"date":"2026-05-11","open":24850,"high":25500,"low":24550,"close":25100,"volume":209939,"rsi_14":30.33,"sma_20":27572.5,"sma_60":28895.83,"sma_120":25255.5},{"date":"2026-05-12","open":25250,"high":25400,"low":23600,"close":24050,"volume":135608,"rsi_14":29.49,"sma_20":27352.5,"sma_60":28804.17,"sma_120":25301.17},{"date":"2026-05-13","open":24150,"high":31000,"low":24000,"close":27350,"volume":657471,"rsi_14":47.62,"sma_20":27350.0,"sma_60":28772.5,"sma_120":25374.08},{"date":"2026-05-14","open":27200,"high":29950,"low":26700,"close":29300,"volume":294894,"rsi_14":52.81,"sma_20":27392.5,"sma_60":28754.17,"sma_120":25465.08},{"date":"2026-05-15","open":28800,"high":31300,"low":27600,"close":30400,"volume":416903,"rsi_14":56.88,"sma_20":27472.5,"sma_60":28758.33,"sma_120":25566.5},{"date":"2026-05-18","open":29700,"high":31350,"low":29550,"close":30200,"volume":230072,"rsi_14":57.59,"sma_20":27532.5,"sma_60":28760.0,"sma_120":25669.83},{"date":"2026-05-19","open":30200,"high":30800,"low":28200,"close":28800,"volume":146018,"rsi_14":53.69,"sma_20":27510.0,"sma_60":28723.33,"sma_120":25763.17},{"date":"2026-05-20","open":28050,"high":28400,"low":27050,"close":27800,"volume":104013,"rsi_14":46.53,"sma_20":27475.0,"sma_60":28652.5,"sma_120":25843.08},{"date":"2026-05-21","open":28050,"high":30500,"low":28050,"close":30000,"volume":158768,"rsi_14":51.1,"sma_20":27575.0,"sma_60":28632.5,"sma_120":25943.08},{"date":"2026-05-22","open":31000,"high":32450,"low":30000,"close":32400,"volume":240636,"rsi_14":66.19,"sma_20":27772.5,"sma_60":28638.33,"sma_120":26067.08},{"date":"2026-05-26","open":32200,"high":33600,"low":32000,"close":32850,"volume":169586,"rsi_14":69.54,"sma_20":28005.0,"sma_60":28655.83,"sma_120":26196.25},{"date":"2026-05-27","open":32500,"high":32550,"low":29850,"close":30550,"volume":125929,"rsi_14":64.88,"sma_20":28142.5,"sma_60":28649.17,"sma_120":26302.58},{"date":"2026-05-28","open":30550,"high":30800,"low":29300,"close":30150,"volume":88608,"rsi_14":62.73,"sma_20":28272.5,"sma_60":28632.5,"sma_120":26406.5},{"date":"2026-05-29","open":29750,"high":30150,"low":27100,"close":28800,"volume":119736,"rsi_14":60.31,"sma_20":28265.0,"sma_60":28612.5,"sma_120":26497.58},{"date":"2026-06-01","open":28450,"high":28800,"low":27350,"close":27500,"volume":93716,"rsi_14":55.88,"sma_20":28160.0,"sma_60":28619.17,"sma_120":26579.25},{"date":"2026-06-02","open":27000,"high":27850,"low":26100,"close":27200,"volume":124905,"rsi_14":58.02,"sma_20":28185.0,"sma_60":28605.83,"sma_120":26656.92},{"date":"2026-06-04","open":26900,"high":27550,"low":26600,"close":27150,"volume":50805,"rsi_14":49.39,"sma_20":28240.0,"sma_60":28575.0,"sma_120":26733.0},{"date":"2026-06-05","open":27200,"high":27200,"low":25350,"close":26150,"volume":73074,"rsi_14":39.81,"sma_20":28297.5,"sma_60":28545.83,"sma_120":26802.33},{"date":"2026-06-08","open":23850,"high":25250,"low":23700,"close":24300,"volume":80509,"rsi_14":31.17,"sma_20":28242.5,"sma_60":28472.5,"sma_120":26844.08},{"date":"2026-06-09","open":24750,"high":25650,"low":24250,"close":24900,"volume":54735,"rsi_14":34.04,"sma_20":28247.5,"sma_60":28373.33,"sma_120":26897.5},{"date":"2026-06-10","open":24450,"high":24950,"low":23800,"close":24400,"volume":121792,"rsi_14":35.99,"sma_20":28212.5,"sma_60":28226.67,"sma_120":26938.75},{"date":"2026-06-11","open":24000,"high":25050,"low":23300,"close":24600,"volume":96316,"rsi_14":39.26,"sma_20":28240.0,"sma_60":28079.17,"sma_120":26969.58},{"date":"2026-06-12","open":25900,"high":26200,"low":25400,"close":25650,"volume":79053,"rsi_14":34.18,"sma_20":28155.0,"sma_60":27977.5,"sma_120":26999.58},{"date":"2026-06-15","open":26200,"high":26500,"low":25250,"close":25850,"volume":49911,"rsi_14":21.65,"sma_20":27982.5,"sma_60":27863.33,"sma_120":27026.67},{"date":"2026-06-16","open":25600,"high":26150,"low":25000,"close":25350,"volume":108602,"rsi_14":17.67,"sma_20":27730.0,"sma_60":27745.83,"sma_120":27052.92},{"date":"2026-06-17","open":25600,"high":25700,"low":24800,"close":25300,"volume":66289,"rsi_14":41.41,"sma_20":25970.0,"sma_60":27330.0,"sma_120":27114.58},{"date":"2026-06-18","open":25250,"high":25250,"low":24150,"close":24150,"volume":50228,"rsi_14":20.3,"sma_20":27252.5,"sma_60":27538.33,"sma_120":27076.67},{"date":"2026-06-19","open":24700,"high":24700,"low":22600,"close":23500,"volume":73936,"rsi_14":21.81,"sma_20":27037.5,"sma_60":27445.83,"sma_120":27072.08},{"date":"2026-06-22","open":23500,"high":25350,"low":22850,"close":24250,"volume":91298,"rsi_14":31.64,"sma_20":26750.0,"sma_60":27377.5,"sma_120":27072.92},{"date":"2026-06-23","open":23800,"high":24500,"low":21050,"close":21050,"volume":146367,"rsi_14":23.83,"sma_20":26182.5,"sma_60":27252.5,"sma_120":27045.0},{"date":"2026-06-24","open":21000,"high":21550,"low":20600,"close":21050,"volume":55399,"rsi_14":23.93,"sma_20":25592.5,"sma_60":27143.33,"sma_120":27006.67},{"date":"2026-06-25","open":21350,"high":22200,"low":20950,"close":20950,"volume":70219,"rsi_14":25.93,"sma_20":25112.5,"sma_60":27044.17,"sma_120":26971.67},{"date":"2026-06-26","open":21000,"high":21550,"low":20150,"close":20900,"volume":69865,"rsi_14":31.11,"sma_20":24650.0,"sma_60":26960.83,"sma_120":26942.08},{"date":"2026-06-29","open":22050,"high":23600,"low":21550,"close":23100,"volume":82622,"rsi_14":41.51,"sma_20":24365.0,"sma_60":26918.33,"sma_120":26939.58},{"date":"2026-06-30","open":22850,"high":23200,"low":21800,"close":21900,"volume":48458,"rsi_14":38.94,"sma_20":24085.0,"sma_60":26836.67,"sma_120":26927.5},{"date":"2026-07-01","open":22200,"high":23150,"low":21550,"close":22750,"volume":118879,"rsi_14":42.26,"sma_20":23862.5,"sma_60":26757.5,"sma_120":26923.75},{"date":"2026-07-02","open":23250,"high":26550,"low":22450,"close":24000,"volume":224670,"rsi_14":43.21,"sma_20":23705.0,"sma_60":26684.17,"sma_120":26928.75},{"date":"2026-07-03","open":23900,"high":24000,"low":21700,"close":21900,"volume":121132,"rsi_14":35.94,"sma_20":23492.5,"sma_60":26580.0,"sma_120":26918.33},{"date":"2026-07-06","open":21950,"high":24150,"low":21750,"close":22500,"volume":55015,"rsi_14":39.93,"sma_20":23402.5,"sma_60":26517.5,"sma_120":26917.5},{"date":"2026-07-07","open":22300,"high":22550,"low":21400,"close":21900,"volume":62054,"rsi_14":38.44,"sma_20":23252.5,"sma_60":26405.0,"sma_120":26919.17},{"date":"2026-07-08","open":21650,"high":21750,"low":20450,"close":20950,"volume":77473,"rsi_14":38.97,"sma_20":23080.0,"sma_60":26288.33,"sma_120":26903.75},{"date":"2026-07-09","open":20900,"high":21100,"low":20000,"close":20250,"volume":46687,"rsi_14":38.83,"sma_20":22862.5,"sma_60":26151.67,"sma_120":26878.33},{"date":"2026-07-10","open":20650,"high":21100,"low":20400,"close":20600,"volume":32807,"rsi_14":37.1,"sma_20":22610.0,"sma_60":26038.33,"sma_120":26861.25},{"date":"2026-07-13","open":20850,"high":21150,"low":19360,"close":19410,"volume":49804,"rsi_14":43.25,"sma_20":22288.0,"sma_60":25887.67,"sma_120":26826.33},{"date":"2026-07-14","open":19330,"high":20400,"low":18950,"close":19210,"volume":72089,"rsi_14":42.54,"sma_20":21981.0,"sma_60":25727.83,"sma_120":26796.42},{"date":"2026-07-15","open":19440,"high":19870,"low":19000,"close":19060,"volume":55435,"rsi_14":42.37,"sma_20":21669.0,"sma_60":25562.17,"sma_120":26764.42},{"date":"2026-07-16","open":19310,"high":19310,"low":18400,"close":18510,"volume":84669,"rsi_14":40.73,"sma_20":21387.0,"sma_60":25383.17,"sma_120":26731.58},{"date":"2026-07-20","open":18250,"high":18700,"low":17760,"close":17960,"volume":59012,"rsi_14":27.14,"sma_20":21110.0,"sma_60":25207.5,"sma_120":26690.0},{"date":"2026-07-21","open":17740,"high":18340,"low":17480,"close":18060,"volume":63524,"rsi_14":31.07,"sma_20":20800.5,"sma_60":25041.83,"sma_120":26657.17},{"date":"2026-07-22","open":18160,"high":18480,"low":17820,"close":17820,"volume":47270,"rsi_14":24.13,"sma_20":20639.0,"sma_60":24864.67,"sma_120":26617.75},{"date":"2026-07-23","open":18000,"high":19180,"low":17790,"close":19000,"volume":76383,"rsi_14":23.57,"sma_20":20536.5,"sma_60":24711.33,"sma_120":26589.0},{"date":"2026-07-24","open":18910,"high":19390,"low":18630,"close":18810,"volume":71079,"rsi_14":29.54,"sma_20":20429.5,"sma_60":24561.5,"sma_120":26557.0},{"date":"2026-07-27","open":18990,"high":19290,"low":18500,"close":18900,"volume":52102,"rsi_14":24.43,"sma_20":20329.5,"sma_60":24417.33,"sma_120":26525.33},{"date":"2026-07-28","open":18520,"high":18890,"low":17870,"close":17970,"volume":41703,"rsi_14":23.34,"sma_20":20073.0,"sma_60":24234.33,"sma_120":26482.17},{"date":"2026-07-29","open":17880,"high":18030,"low":16500,"close":17020,"volume":97423,"rsi_14":23.34,"sma_20":19829.0,"sma_60":24024.67,"sma_120":26425.67},{"date":"2026-07-30","open":16190,"high":17850,"low":16190,"close":17100,"volume":40044,"rsi_14":26.67,"sma_20":19546.5,"sma_60":23864.67,"sma_120":26372.33},{"date":"2026-07-31","open":17250,"high":18230,"low":17250,"close":18030,"volume":50705,"rsi_14":32.47,"sma_20":19248.0,"sma_60":23731.0,"sma_120":26335.08},{"date":"2026-08-03","open":17900,"high":18430,"low":17690,"close":17950,"volume":32793,"rsi_14":38.26,"sma_20":19050.5,"sma_60":23613.5,"sma_120":26286.33},{"date":"2026-08-04","open":18800,"high":19300,"low":18430,"close":19170,"volume":83262,"rsi_14":49.72,"sma_20":18884.0,"sma_60":23509.67,"sma_120":26239.83},{"date":"2026-08-05","open":19210,"high":19710,"low":19150,"close":19510,"volume":57899,"rsi_14":53.03,"sma_20":18764.5,"sma_60":23421.5,"sma_120":26176.58},{"date":"2026-08-06","open":19260,"high":19660,"low":19020,"close":19470,"volume":39090,"rsi_14":56.94,"sma_20":18690.5,"sma_60":23327.67,"sma_120":26111.75},{"date":"2026-08-07","open":19240,"high":19600,"low":18820,"close":19230,"volume":37692,"rsi_14":59.61,"sma_20":18639.5,"sma_60":23247.33,"sma_120":26025.75},{"date":"2026-08-10","open":19230,"high":19590,"low":18890,"close":19590,"volume":37753,"rsi_14":61.14,"sma_20":18589.0,"sma_60":23118.0,"sma_120":25945.25},{"date":"2026-08-11","open":19500,"high":19800,"low":19300,"close":19540,"volume":33955,"rsi_14":62.87,"sma_20":18595.5,"sma_60":22955.33,"sma_120":25854.75},{"date":"2026-08-12","open":19750,"high":19750,"low":19120,"close":19540,"volume":56710,"rsi_14":54.91,"sma_20":18612.0,"sma_60":22774.33,"sma_120":25766.33},{"date":"2026-08-13","open":18000,"high":18000,"low":18000,"close":18000,"volume":199329,"rsi_14":44.09,"sma_20":18559.0,"sma_60":22571.0,"sma_120":25665.5},{"date":"2026-08-14","open":18020,"high":18100,"low":15890,"close":16730,"volume":581319,"rsi_14":36.49,"sma_20":18470.0,"sma_60":22369.83,"sma_120":25546.58},{"date":"2026-08-18","open":16850,"high":16980,"low":15550,"close":15730,"volume":212827,"rsi_14":36.17,"sma_20":18358.5,"sma_60":22168.67,"sma_120":25410.58},{"date":"2026-08-19","open":15620,"high":15620,"low":14320,"close":14540,"volume":444947,"rsi_14":35.13,"sma_20":18182.5,"sma_60":21911.0,"sma_120":25271.75},{"date":"2026-08-20","open":14790,"high":16150,"low":14460,"close":16050,"volume":299080,"rsi_14":44.63,"sma_20":18094.0,"sma_60":21638.5,"sma_120":25138.42},{"date":"2026-08-21","open":15860,"high":15860,"low":15010,"close":15060,"volume":144418,"rsi_14":34.89,"sma_20":17897.0,"sma_60":21342.0,"sma_120":24998.92},{"date":"2026-08-24","open":15330,"high":16220,"low":15200,"close":16080,"volume":158682,"rsi_14":41.32,"sma_20":17760.5,"sma_60":21100.83,"sma_120":24875.0},{"date":"2026-08-25","open":15900,"high":16160,"low":15610,"close":16160,"volume":87636,"rsi_14":34.37,"sma_20":17623.5,"sma_60":20867.67,"sma_120":24750.08},{"date":"2026-08-26","open":16270,"high":16350,"low":15770,"close":16140,"volume":112162,"rsi_14":31.9,"sma_20":17532.0,"sma_60":20656.67,"sma_120":24634.58},{"date":"2026-08-27","open":16070,"high":16300,"low":15940,"close":16200,"volume":109144,"rsi_14":32.48,"sma_20":17491.0,"sma_60":20468.33,"sma_120":24543.75},{"date":"2026-08-28","open":16100,"high":16490,"low":15900,"close":16340,"volume":84897,"rsi_14":34.34,"sma_20":17453.0,"sma_60":20287.33,"sma_120":24446.58},{"date":"2026-08-31","open":16090,"high":16090,"low":15840,"close":16070,"volume":78516,"rsi_14":30.74,"sma_20":17355.0,"sma_60":20102.67,"sma_120":24338.83},{"date":"2026-09-01","open":16220,"high":16220,"low":15620,"close":15790,"volume":106566,"rsi_14":29.99,"sma_20":17247.0,"sma_60":19930.0,"sma_120":24237.92},{"date":"2026-09-02","open":15610,"high":15680,"low":15280,"close":15610,"volume":98883,"rsi_14":29.42,"sma_20":17069.0,"sma_60":19785.17,"sma_120":24128.83},{"date":"2026-09-03","open":15610,"high":15850,"low":15300,"close":15670,"volume":111732,"rsi_14":35.56,"sma_20":16877.0,"sma_60":19631.33,"sma_120":24002.33},{"date":"2026-09-04","open":15670,"high":15810,"low":15510,"close":15740,"volume":64448,"rsi_14":42.79,"sma_20":16690.5,"sma_60":19487.0,"sma_120":23856.83},{"date":"2026-09-07","open":15680,"high":16030,"low":15600,"close":15710,"volume":98587,"rsi_14":49.83,"sma_20":16514.5,"sma_60":19338.83,"sma_120":23709.0},{"date":"2026-09-08","open":15720,"high":16070,"low":15570,"close":15570,"volume":115015,"rsi_14":60.62,"sma_20":16313.5,"sma_60":19170.83,"sma_120":23574.17},{"date":"2026-09-09","open":15570,"high":15700,"low":15450,"close":15500,"volume":60323,"rsi_14":41.94,"sma_20":16111.5,"sma_60":18998.33,"sma_120":23430.83},{"date":"2026-09-10","open":15500,"high":15700,"low":15240,"close":15530,"volume":95297,"rsi_14":59.59,"sma_20":15911.0,"sma_60":18834.67,"sma_120":23290.25},{"date":"2026-09-11","open":15440,"high":15880,"low":15360,"close":15770,"volume":53678,"rsi_14":40.72,"sma_20":15799.5,"sma_60":18675.83,"sma_120":23164.17},{"date":"2026-09-14","open":15450,"high":15650,"low":15330,"close":15440,"volume":63675,"rsi_14":31.25,"sma_20":15735.0,"sma_60":18530.67,"sma_120":23034.5},{"date":"2026-09-15","open":15350,"high":15680,"low":15210,"close":15490,"volume":50851,"rsi_14":33.33,"sma_20":15723.0,"sma_60":18397.17,"sma_120":22921.5},{"date":"2026-09-16","open":15480,"high":15520,"low":15300,"close":15520,"volume":34562,"rsi_14":32.29,"sma_20":15772.0,"sma_60":18251.67,"sma_120":22814.58},{"date":"2026-09-17","open":15480,"high":15500,"low":14850,"close":15020,"volume":128507,"rsi_14":21.05,"sma_20":15720.5,"sma_60":18151.17,"sma_120":22701.83},{"date":"2026-09-18","open":15040,"high":15680,"low":15030,"close":15500,"volume":69808,"rsi_14":38.55,"sma_20":15742.5,"sma_60":18058.67,"sma_120":22601.0},{"date":"2026-09-21","open":15480,"high":15490,"low":15130,"close":15300,"volume":58850,"rsi_14":39.83,"sma_20":15703.5,"sma_60":17964.5,"sma_120":22504.33},{"date":"2026-09-22","open":15340,"high":15650,"low":15290,"close":15390,"volume":56729,"rsi_14":45.26,"sma_20":15665.0,"sma_60":17872.67,"sma_120":22416.75},{"date":"2026-09-23","open":15500,"high":15500,"low":14950,"close":15050,"volume":74059,"rsi_14":38.08,"sma_20":15610.5,"sma_60":17738.5,"sma_120":22328.42},{"date":"2026-09-28","open":15050,"high":15180,"low":14870,"close":14970,"volume":68443,"rsi_14":35.25,"sma_20":15549.0,"sma_60":17623.0,"sma_120":22229.83},{"date":"2026-09-29","open":15130,"high":15170,"low":14580,"close":14690,"volume":92056,"rsi_14":32.17,"sma_20":15466.5,"sma_60":17488.67,"sma_120":22123.08},{"date":"2026-09-30","open":14720,"high":14830,"low":14580,"close":14690,"volume":39033,"rsi_14":33.82,"sma_20":15397.5,"sma_60":17333.5,"sma_120":22008.83},{"date":"2026-10-01","open":14750,"high":15300,"low":14620,"close":14930,"volume":56596,"rsi_14":40.14,"sma_20":15354.5,"sma_60":17217.33,"sma_120":21898.67},{"date":"2026-10-02","open":15000,"high":15000,"low":14560,"close":14660,"volume":92025,"rsi_14":36.1,"sma_20":15307.0,"sma_60":17086.67,"sma_120":21802.08},{"date":"2026-10-06","open":14700,"high":15490,"low":14640,"close":14830,"volume":33563,"rsi_14":34.64,"sma_20":15265.0,"sma_60":16968.83,"sma_120":21686.92},{"date":"2026-10-07","open":14890,"high":14900,"low":14730,"close":14730,"volume":25726,"rsi_14":37.46,"sma_20":15214.5,"sma_60":16865.17,"sma_120":21576.75},{"date":"2026-10-08","open":14780,"high":14780,"low":14560,"close":14670,"volume":47856,"rsi_14":35.56,"sma_20":15162.5,"sma_60":16772.17,"sma_120":21461.92},{"date":"2026-10-12","open":14670,"high":14680,"low":14260,"close":14410,"volume":60724,"rsi_14":31.92,"sma_20":15104.5,"sma_60":16669.0,"sma_120":21353.67},{"date":"2026-10-13","open":14270,"high":14530,"low":13860,"close":14330,"volume":80903,"rsi_14":36.98,"sma_20":15046.0,"sma_60":16584.33,"sma_120":21236.0},{"date":"2026-10-14","open":14500,"high":14720,"low":14340,"close":14510,"volume":71732,"rsi_14":28.94,"sma_20":14995.0,"sma_60":16506.0,"sma_120":21116.92},{"date":"2026-10-15","open":14140,"high":14400,"low":13860,"close":14000,"volume":97751,"rsi_14":25.56,"sma_20":14906.5,"sma_60":16421.67,"sma_120":20991.92},{"date":"2026-10-16","open":13950,"high":14660,"low":13950,"close":14530,"volume":38079,"rsi_14":36.13,"sma_20":14861.0,"sma_60":16355.33,"sma_120":20869.25},{"date":"2026-10-19","open":14180,"high":14850,"low":14170,"close":14780,"volume":38733,"rsi_14":45.51,"sma_20":14825.5,"sma_60":16302.33,"sma_120":20754.92},{"date":"2026-10-20","open":14760,"high":14890,"low":14170,"close":14300,"volume":46275,"rsi_14":40.18,"sma_20":14764.5,"sma_60":16239.67,"sma_120":20640.75},{"date":"2026-10-21","open":14470,"high":14470,"low":14210,"close":14270,"volume":27730,"rsi_14":43.35,"sma_20":14727.0,"sma_60":16180.5,"sma_120":20522.58},{"date":"2026-10-22","open":14490,"high":14590,"low":14210,"close":14260,"volume":43796,"rsi_14":43.22,"sma_20":14665.0,"sma_60":16101.5,"sma_120":20406.42},{"date":"2026-10-23","open":14180,"high":14250,"low":13882,"close":14250,"volume":33153}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":0.27,"per":6.11,"roa":0.18,"roe":0.39,"grade":"C","comment":"PER 6.11배, ROE 0.39%","revenue":1150858334453.0,"analysis":"PER 6.1배입니다. ROE 0.4%입니다. 시가총액 4236.15억. 매출 1.15조, 영업이익 1051.50억.","eps_basis":null,"debt_ratio":1.1433882154431831,"market_cap":423614523750,"net_income":69324633238.0,"total_debt":1799221740902.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-1.37,"total_assets":3372809536019.0,"total_equity":1573587795117.0,"profit_margin":6.02,"revenue_basis":"TTM","dividend_yield":1.92,"net_income_basis":"TTM","operating_income":105149886919.0,"operating_margin":9.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":14250.0,"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":41300.0},{"date":"2017-01-11","close":41800.0},{"date":"2017-01-12","close":42000.0},{"date":"2017-01-13","close":42050.0},{"date":"2017-01-16","close":41900.0},{"date":"2017-01-17","close":41000.0},{"date":"2017-01-18","close":41300.0},{"date":"2017-01-19","close":40800.0},{"date":"2017-01-20","close":39950.0},{"date":"2017-01-23","close":40750.0},{"date":"2017-01-24","close":41200.0},{"date":"2017-01-25","close":42150.0},{"date":"2017-01-26","close":42350.0},{"date":"2017-01-31","close":41800.0},{"date":"2017-02-01","close":42000.0},{"date":"2017-02-02","close":41650.0},{"date":"2017-02-03","close":41650.0},{"date":"2017-02-06","close":41950.0},{"date":"2017-02-07","close":42900.0},{"date":"2017-02-08","close":43150.0},{"date":"2017-02-09","close":44400.0},{"date":"2017-02-10","close":43550.0},{"date":"2017-02-13","close":42900.0},{"date":"2017-02-14","close":42900.0},{"date":"2017-02-15","close":42800.0},{"date":"2017-02-16","close":42300.0},{"date":"2017-02-17","close":42700.0},{"date":"2017-02-20","close":42500.0},{"date":"2017-02-21","close":42500.0},{"date":"2017-02-22","close":44000.0},{"date":"2017-02-23","close":43950.0},{"date":"2017-02-24","close":43350.0},{"date":"2017-02-27","close":42950.0},{"date":"2017-02-28","close":42700.0},{"date":"2017-03-02","close":42150.0},{"date":"2017-03-03","close":42250.0},{"date":"2017-03-06","close":41000.0},{"date":"2017-03-07","close":41250.0},{"date":"2017-03-08","close":41450.0},{"date":"2017-03-09","close":40850.0},{"date":"2017-03-10","close":41250.0},{"date":"2017-03-13","close":42050.0},{"date":"2017-03-14","close":41600.0},{"date":"2017-03-15","close":41800.0},{"date":"2017-03-16","close":41900.0},{"date":"2017-03-17","close":42150.0},{"date":"2017-03-20","close":42400.0},{"date":"2017-03-21","close":43000.0},{"date":"2017-03-22","close":42300.0},{"date":"2017-03-23","close":42300.0},{"date":"2017-03-24","close":42950.0},{"date":"2017-03-27","close":43000.0},{"date":"2017-03-28","close":44300.0},{"date":"2017-03-29","close":44450.0},{"date":"2017-03-30","close":44450.0},{"date":"2017-03-31","close":45550.0},{"date":"2017-04-03","close":45200.0},{"date":"2017-04-04","close":44750.0},{"date":"2017-04-05","close":44700.0},{"date":"2017-04-06","close":44050.0},{"date":"2017-04-07","close":44400.0},{"date":"2017-04-10","close":43500.0},{"date":"2017-04-11","close":43600.0},{"date":"2017-04-12","close":44150.0},{"date":"2017-04-13","close":45050.0},{"date":"2017-04-14","close":43850.0},{"date":"2017-04-17","close":44100.0},{"date":"2017-04-18","close":45000.0},{"date":"2017-04-19","close":43550.0},{"date":"2017-04-20","close":43750.0},{"date":"2017-04-21","close":43750.0},{"date":"2017-04-24","close":41400.0},{"date":"2017-04-25","close":42450.0},{"date":"2017-04-26","close":42850.0},{"date":"2017-04-27","close":43100.0},{"date":"2017-04-28","close":42950.0},{"date":"2017-05-02","close":43700.0},{"date":"2017-05-04","close":45050.0},{"date":"2017-05-08","close":45650.0},{"date":"2017-05-10","close":46000.0},{"date":"2017-05-11","close":46500.0},{"date":"2017-05-12","close":45150.0},{"date":"2017-05-15","close":45150.0},{"date":"2017-05-16","close":45200.0},{"date":"2017-05-17","close":44850.0},{"date":"2017-05-18","close":44850.0},{"date":"2017-05-19","close":45000.0},{"date":"2017-05-22","close":45800.0},{"date":"2017-05-23","close":45500.0},{"date":"2017-05-24","close":45150.0},{"date":"2017-05-25","close":45700.0},{"date":"2017-05-26","close":46950.0},{"date":"2017-05-29","close":48550.0},{"date":"2017-05-30","close":48050.0},{"date":"2017-05-31","close":48150.0},{"date":"2017-06-01","close":47450.0},{"date":"2017-06-02","close":48700.0},{"date":"2017-06-05","close":48350.0},{"date":"2017-06-07","close":48600.0},{"date":"2017-06-08","close":49400.0},{"date":"2017-06-09","close":48300.0},{"date":"2017-06-12","close":47750.0},{"date":"2017-06-13","close":47950.0},{"date":"2017-06-14","close":47550.0},{"date":"2017-06-15","close":47300.0},{"date":"2017-06-16","close":48000.0},{"date":"2017-06-19","close":46950.0},{"date":"2017-06-20","close":45800.0},{"date":"2017-06-21","close":45900.0},{"date":"2017-06-22","close":45000.0},{"date":"2017-06-23","close":46150.0},{"date":"2017-06-26","close":44200.0},{"date":"2017-06-27","close":43750.0},{"date":"2017-06-28","close":43950.0},{"date":"2017-06-29","close":44100.0},{"date":"2017-06-30","close":44000.0},{"date":"2017-07-03","close":43650.0},{"date":"2017-07-04","close":42800.0},{"date":"2017-07-05","close":43250.0},{"date":"2017-07-06","close":43100.0},{"date":"2017-07-07","close":43050.0},{"date":"2017-07-10","close":43100.0},{"date":"2017-07-11","close":43650.0},{"date":"2017-07-12","close":42550.0},{"date":"2017-07-13","close":41950.0},{"date":"2017-07-14","close":42350.0},{"date":"2017-07-17","close":42550.0},{"date":"2017-07-18","close":41950.0},{"date":"2017-07-19","close":43100.0},{"date":"2017-07-20","close":42900.0},{"date":"2017-07-21","close":42650.0},{"date":"2017-07-24","close":42200.0},{"date":"2017-07-25","close":42300.0},{"date":"2017-07-26","close":42350.0},{"date":"2017-07-27","close":42150.0},{"date":"2017-07-28","close":41700.0},{"date":"2017-07-31","close":41500.0},{"date":"2017-08-01","close":41550.0},{"date":"2017-08-02","close":41500.0},{"date":"2017-08-03","close":39850.0},{"date":"2017-08-04","close":39900.0},{"date":"2017-08-07","close":39900.0},{"date":"2017-08-08","close":39250.0},{"date":"2017-08-09","close":39650.0},{"date":"2017-08-10","close":38650.0},{"date":"2017-08-11","close":39050.0},{"date":"2017-08-14","close":36200.0},{"date":"2017-08-16","close":36200.0},{"date":"2017-08-17","close":36300.0},{"date":"2017-08-18","close":36300.0},{"date":"2017-08-21","close":36200.0},{"date":"2017-08-22","close":36300.0},{"date":"2017-08-23","close":35800.0},{"date":"2017-08-24","close":35050.0},{"date":"2017-08-25","close":36350.0},{"date":"2017-08-28","close":36450.0},{"date":"2017-08-29","close":36200.0},{"date":"2017-08-30","close":35750.0},{"date":"2017-08-31","close":35700.0},{"date":"2017-09-01","close":35000.0},{"date":"2017-09-04","close":34000.0},{"date":"2017-09-05","close":35100.0},{"date":"2017-09-06","close":34500.0},{"date":"2017-09-07","close":34000.0},{"date":"2017-09-08","close":32900.0},{"date":"2017-09-11","close":34450.0},{"date":"2017-09-12","close":34600.0},{"date":"2017-09-13","close":34150.0},{"date":"2017-09-14","close":34700.0},{"date":"2017-09-15","close":34300.0},{"date":"2017-09-18","close":34200.0},{"date":"2017-09-19","close":34250.0},{"date":"2017-09-20","close":34050.0},{"date":"2017-09-21","close":34100.0},{"date":"2017-09-22","close":33000.0},{"date":"2017-09-25","close":30600.0},{"date":"2017-09-26","close":31550.0},{"date":"2017-09-27","close":31800.0},{"date":"2017-09-28","close":32150.0},{"date":"2017-09-29","close":32850.0},{"date":"2017-10-10","close":32300.0},{"date":"2017-10-11","close":32350.0},{"date":"2017-10-12","close":33500.0},{"date":"2017-10-13","close":32950.0},{"date":"2017-10-16","close":34250.0},{"date":"2017-10-17","close":34950.0},{"date":"2017-10-18","close":34500.0},{"date":"2017-10-19","close":34300.0},{"date":"2017-10-20","close":34750.0},{"date":"2017-10-23","close":33950.0},{"date":"2017-10-24","close":34600.0},{"date":"2017-10-25","close":34450.0},{"date":"2017-10-26","close":34050.0},{"date":"2017-10-27","close":34450.0},{"date":"2017-10-30","close":34550.0},{"date":"2017-10-31","close":34550.0},{"date":"2017-11-01","close":34500.0},{"date":"2017-11-02","close":35200.0},{"date":"2017-11-03","close":36850.0},{"date":"2017-11-06","close":37100.0},{"date":"2017-11-07","close":37350.0},{"date":"2017-11-08","close":38050.0},{"date":"2017-11-09","close":38300.0},{"date":"2017-11-10","close":38450.0},{"date":"2017-11-13","close":37250.0},{"date":"2017-11-14","close":37000.0},{"date":"2017-11-15","close":36050.0},{"date":"2017-11-16","close":37900.0},{"date":"2017-11-17","close":37000.0},{"date":"2017-11-20","close":37900.0},{"date":"2017-11-21","close":37450.0},{"date":"2017-11-22","close":36500.0},{"date":"2017-11-23","close":36500.0},{"date":"2017-11-24","close":36450.0},{"date":"2017-11-27","close":35800.0},{"date":"2017-11-28","close":36250.0},{"date":"2017-11-29","close":36700.0},{"date":"2017-11-30","close":36750.0},{"date":"2017-12-01","close":36050.0},{"date":"2017-12-04","close":36000.0},{"date":"2017-12-05","close":36050.0},{"date":"2017-12-06","close":35800.0},{"date":"2017-12-07","close":35800.0},{"date":"2017-12-08","close":34050.0},{"date":"2017-12-11","close":33850.0},{"date":"2017-12-12","close":33850.0},{"date":"2017-12-13","close":35250.0},{"date":"2017-12-14","close":35550.0},{"date":"2017-12-15","close":36650.0},{"date":"2017-12-18","close":36450.0},{"date":"2017-12-19","close":36100.0},{"date":"2017-12-20","close":35850.0},{"date":"2017-12-21","close":35550.0},{"date":"2017-12-22","close":35100.0},{"date":"2017-12-26","close":35650.0},{"date":"2017-12-27","close":34800.0},{"date":"2017-12-28","close":34800.0},{"date":"2018-01-02","close":27694.6445},{"date":"2018-01-03","close":27376.3164},{"date":"2018-01-04","close":26898.8223},{"date":"2018-01-05","close":26938.6133},{"date":"2018-01-08","close":26938.6133},{"date":"2018-01-09","close":27057.9844},{"date":"2018-01-10","close":27575.2734},{"date":"2018-01-11","close":27296.7305},{"date":"2018-01-12","close":26978.4043},{"date":"2018-01-15","close":26819.2383},{"date":"2018-01-16","close":27018.1973},{"date":"2018-01-17","close":27137.5684},{"date":"2018-01-18","close":26859.0293},{"date":"2018-01-19","close":27933.3906},{"date":"2018-01-22","close":29166.916},{"date":"2018-01-23","close":29445.4531},{"date":"2018-01-24","close":29763.7852},{"date":"2018-01-25","close":29843.3691},{"date":"2018-01-26","close":30201.4863},{"date":"2018-01-29","close":30877.9375},{"date":"2018-01-30","close":31275.8496},{"date":"2018-01-31","close":31236.0566},{"date":"2018-02-01","close":31474.8047},{"date":"2018-02-02","close":30718.7715},{"date":"2018-02-05","close":29564.8281},{"date":"2018-02-06","close":29485.248},{"date":"2018-02-07","close":28570.0488},{"date":"2018-02-08","close":28172.1367},{"date":"2018-02-09","close":28410.8848},{"date":"2018-02-12","close":27575.2734},{"date":"2018-02-13","close":26779.4473},{"date":"2018-02-14","close":27217.1543},{"date":"2018-02-19","close":27376.3164},{"date":"2018-02-20","close":27177.3594},{"date":"2018-02-21","close":27217.1543},{"date":"2018-02-22","close":26859.0293},{"date":"2018-02-23","close":27296.7305},{"date":"2018-02-26","close":27336.5254},{"date":"2018-02-27","close":27057.9844},{"date":"2018-02-28","close":26978.4043},{"date":"2018-03-02","close":25784.6699},{"date":"2018-03-05","close":24511.3535},{"date":"2018-03-06","close":24431.7695},{"date":"2018-03-07","close":24272.6074},{"date":"2018-03-08","close":24312.3965},{"date":"2018-03-09","close":25068.4258},{"date":"2018-03-12","close":25227.5918},{"date":"2018-03-13","close":24869.4727},{"date":"2018-03-14","close":24829.6816},{"date":"2018-03-15","close":24670.5195},{"date":"2018-03-16","close":24750.0977},{"date":"2018-03-19","close":24471.5605},{"date":"2018-03-20","close":24511.3535},{"date":"2018-03-21","close":24590.9355},{"date":"2018-03-22","close":24391.9785},{"date":"2018-03-23","close":23118.6602},{"date":"2018-03-26","close":23357.4082},{"date":"2018-03-27","close":23994.0684},{"date":"2018-03-28","close":23874.6934},{"date":"2018-03-29","close":24033.8594},{"date":"2018-03-30","close":24670.5195},{"date":"2018-04-02","close":24391.9785},{"date":"2018-04-03","close":23834.9062},{"date":"2018-04-04","close":23118.6602},{"date":"2018-04-05","close":23436.9922},{"date":"2018-04-06","close":23556.3672},{"date":"2018-04-09","close":22959.498},{"date":"2018-04-10","close":22322.8398},{"date":"2018-04-11","close":22561.5879},{"date":"2018-04-12","close":22482.0059},{"date":"2018-04-13","close":22123.8828},{"date":"2018-04-16","close":22362.6309},{"date":"2018-04-17","close":23039.0781},{"date":"2018-04-18","close":23556.3672},{"date":"2018-04-19","close":24232.8125},{"date":"2018-04-20","close":24193.0254},{"date":"2018-04-23","close":24551.1445},{"date":"2018-04-24","close":24750.0977},{"date":"2018-04-25","close":23914.4844},{"date":"2018-04-26","close":24431.7695},{"date":"2018-04-27","close":24033.8594},{"date":"2018-04-30","close":26023.416},{"date":"2018-05-02","close":25705.0879},{"date":"2018-05-03","close":24511.3535},{"date":"2018-05-04","close":24471.5605},{"date":"2018-05-08","close":24113.4414},{"date":"2018-05-09","close":23317.6191},{"date":"2018-05-10","close":23675.7402},{"date":"2018-05-11","close":24949.0547},{"date":"2018-05-14","close":25824.4609},{"date":"2018-05-15","close":25545.9238},{"date":"2018-05-16","close":24193.0254},{"date":"2018-05-17","close":24630.7285},{"date":"2018-05-18","close":25028.6387},{"date":"2018-05-21","close":24431.7695},{"date":"2018-05-23","close":23795.1113},{"date":"2018-05-24","close":23675.7402},{"date":"2018-05-25","close":23357.4082},{"date":"2018-05-28","close":24551.1445},{"date":"2018-05-29","close":23516.5742},{"date":"2018-05-30","close":23357.4082},{"date":"2018-05-31","close":23436.9922},{"date":"2018-06-01","close":23039.0781},{"date":"2018-06-04","close":23277.8262},{"date":"2018-06-05","close":22999.291},{"date":"2018-06-07","close":23357.4082},{"date":"2018-06-08","close":22959.498},{"date":"2018-06-11","close":23994.0684},{"date":"2018-06-12","close":23874.6934},{"date":"2018-06-14","close":23436.9922},{"date":"2018-06-15","close":23556.3672},{"date":"2018-06-18","close":23397.1992},{"date":"2018-06-19","close":23118.6602},{"date":"2018-06-20","close":22521.793},{"date":"2018-06-21","close":22322.8398},{"date":"2018-06-22","close":22243.2578},{"date":"2018-06-25","close":22402.4199},{"date":"2018-06-26","close":22283.0488},{"date":"2018-06-27","close":21487.2246},{"date":"2018-06-28","close":21527.0156},{"date":"2018-06-29","close":22084.0898},{"date":"2018-07-02","close":21248.4785},{"date":"2018-07-03","close":20850.5684},{"date":"2018-07-04","close":20930.1484},{"date":"2018-07-05","close":20731.1934},{"date":"2018-07-06","close":21208.6895},{"date":"2018-07-09","close":20969.9395},{"date":"2018-07-10","close":20890.3594},{"date":"2018-07-11","close":20373.0723},{"date":"2018-07-12","close":20691.4004},{"date":"2018-07-13","close":21248.4785},{"date":"2018-07-16","close":21009.7324},{"date":"2018-07-17","close":20611.8184},{"date":"2018-07-18","close":20452.6543},{"date":"2018-07-19","close":20134.3262},{"date":"2018-07-20","close":20293.4883},{"date":"2018-07-23","close":20373.0723},{"date":"2018-07-24","close":21049.5215},{"date":"2018-07-25","close":21208.6895},{"date":"2018-07-26","close":21566.8047},{"date":"2018-07-27","close":22243.2578},{"date":"2018-07-30","close":22601.377},{"date":"2018-07-31","close":22402.4199},{"date":"2018-08-01","close":22521.793},{"date":"2018-08-02","close":22322.8398},{"date":"2018-08-03","close":22879.9141},{"date":"2018-08-06","close":23556.3672},{"date":"2018-08-07","close":23715.5293},{"date":"2018-08-08","close":24073.6504},{"date":"2018-08-09","close":25466.3418},{"date":"2018-08-10","close":25943.834},{"date":"2018-08-13","close":25943.834},{"date":"2018-08-14","close":26978.4043},{"date":"2018-08-16","close":27455.9004},{"date":"2018-08-17","close":26739.6602},{"date":"2018-08-20","close":27256.9453},{"date":"2018-08-21","close":27495.6914},{"date":"2018-08-22","close":28092.5566},{"date":"2018-08-23","close":27933.3906},{"date":"2018-08-24","close":28410.8848},{"date":"2018-08-27","close":28530.2578},{"date":"2018-08-28","close":28928.1699},{"date":"2018-08-29","close":28331.3008},{"date":"2018-08-30","close":28649.6328},{"date":"2018-08-31","close":28967.9629},{"date":"2018-09-03","close":28967.9629},{"date":"2018-09-04","close":29087.3359},{"date":"2018-09-05","close":29365.873},{"date":"2018-09-06","close":29365.873},{"date":"2018-09-07","close":29405.666},{"date":"2018-09-10","close":29723.9922},{"date":"2018-09-11","close":29604.6191},{"date":"2018-09-12","close":29922.9512},{"date":"2018-09-13","close":29644.4121},{"date":"2018-09-14","close":29485.248},{"date":"2018-09-17","close":29047.5449},{"date":"2018-09-18","close":29405.666},{"date":"2018-09-19","close":29723.9922},{"date":"2018-09-20","close":29286.291},{"date":"2018-09-21","close":29644.4121},{"date":"2018-09-27","close":30440.2363},{"date":"2018-09-28","close":30678.9863},{"date":"2018-10-01","close":29723.9922},{"date":"2018-10-02","close":29763.7852},{"date":"2018-10-04","close":29723.9922},{"date":"2018-10-05","close":28808.8008},{"date":"2018-10-08","close":29127.1289},{"date":"2018-10-10","close":28132.3477},{"date":"2018-10-11","close":26898.8223},{"date":"2018-10-12","close":27416.1055},{"date":"2018-10-15","close":27336.5254},{"date":"2018-10-16","close":27615.0645},{"date":"2018-10-17","close":28052.7637},{"date":"2018-10-18","close":27535.4805},{"date":"2018-10-19","close":27774.2266},{"date":"2018-10-22","close":27057.9844},{"date":"2018-10-23","close":26023.416},{"date":"2018-10-24","close":25904.0469},{"date":"2018-10-25","close":25744.8789},{"date":"2018-10-26","close":24829.6816},{"date":"2018-10-29","close":24272.6074},{"date":"2018-10-30","close":24551.1445},{"date":"2018-10-31","close":24630.7285},{"date":"2018-11-01","close":24312.3965},{"date":"2018-11-02","close":24988.8457},{"date":"2018-11-05","close":24431.7695},{"date":"2018-11-06","close":24750.0977},{"date":"2018-11-07","close":24113.4414},{"date":"2018-11-08","close":25068.4258},{"date":"2018-11-09","close":24829.6816},{"date":"2018-11-12","close":24630.7285},{"date":"2018-11-13","close":23874.6934},{"date":"2018-11-14","close":23516.5742},{"date":"2018-11-15","close":23994.0684},{"date":"2018-11-16","close":24312.3965},{"date":"2018-11-19","close":24193.0254},{"date":"2018-11-20","close":23755.3223},{"date":"2018-11-21","close":23755.3223},{"date":"2018-11-22","close":23635.9473},{"date":"2018-11-23","close":23556.3672},{"date":"2018-11-26","close":23834.9062},{"date":"2018-11-27","close":23994.0684},{"date":"2018-11-28","close":24033.8594},{"date":"2018-11-29","close":24710.3066},{"date":"2018-11-30","close":24551.1445},{"date":"2018-12-03","close":24869.4727},{"date":"2018-12-04","close":24431.7695},{"date":"2018-12-05","close":24391.9785},{"date":"2018-12-06","close":24352.1855},{"date":"2018-12-07","close":24272.6074},{"date":"2018-12-10","close":23516.5742},{"date":"2018-12-11","close":23715.5293},{"date":"2018-12-12","close":24551.1445},{"date":"2018-12-13","close":25028.6387},{"date":"2018-12-14","close":25028.6387},{"date":"2018-12-17","close":24511.3535},{"date":"2018-12-18","close":24551.1445},{"date":"2018-12-19","close":24789.8906},{"date":"2018-12-20","close":24829.6816},{"date":"2018-12-21","close":24789.8906},{"date":"2018-12-24","close":24949.0547},{"date":"2018-12-26","close":24710.3066},{"date":"2018-12-27","close":25620.9043},{"date":"2018-12-28","close":25372.5625},{"date":"2019-01-02","close":24668.918},{"date":"2019-01-03","close":23675.5391},{"date":"2019-01-04","close":23509.9746},{"date":"2019-01-07","close":23758.3203},{"date":"2019-01-08","close":23634.1465},{"date":"2019-01-09","close":24089.4473},{"date":"2019-01-10","close":24089.4473},{"date":"2019-01-11","close":23965.2754},{"date":"2019-01-14","close":24255.0117},{"date":"2019-01-15","close":24255.0117},{"date":"2019-01-16","close":24213.6191},{"date":"2019-01-17","close":24213.6191},{"date":"2019-01-18","close":24710.3066},{"date":"2019-01-21","close":24586.1367},{"date":"2019-01-22","close":24296.4004},{"date":"2019-01-23","close":24544.7441},{"date":"2019-01-24","close":24379.1836},{"date":"2019-01-25","close":25041.4336},{"date":"2019-01-28","close":24793.0918},{"date":"2019-01-29","close":24296.4004},{"date":"2019-01-30","close":25124.2168},{"date":"2019-01-31","close":25041.4336},{"date":"2019-02-01","close":24917.2637},{"date":"2019-02-07","close":25372.5625},{"date":"2019-02-08","close":25372.5625},{"date":"2019-02-11","close":25538.125},{"date":"2019-02-12","close":25662.2988},{"date":"2019-02-13","close":26407.3301},{"date":"2019-02-14","close":26738.459},{"date":"2019-02-15","close":27359.3184},{"date":"2019-02-18","close":27773.2285},{"date":"2019-02-19","close":28021.5723},{"date":"2019-02-20","close":28311.3086},{"date":"2019-02-21","close":28021.5723},{"date":"2019-02-22","close":28352.6973},{"date":"2019-02-25","close":28642.4355},{"date":"2019-02-26","close":28021.5723},{"date":"2019-02-27","close":28145.7441},{"date":"2019-02-28","close":27359.3184},{"date":"2019-03-04","close":27359.3184},{"date":"2019-03-05","close":27110.9746},{"date":"2019-03-06","close":27152.3652},{"date":"2019-03-07","close":26904.0234},{"date":"2019-03-08","close":26324.5488},{"date":"2019-03-11","close":26324.5488},{"date":"2019-03-12","close":26572.8926},{"date":"2019-03-13","close":27193.7578},{"date":"2019-03-14","close":27566.2734},{"date":"2019-03-15","close":27731.8379},{"date":"2019-03-18","close":27566.2734},{"date":"2019-03-19","close":27152.3652},{"date":"2019-03-20","close":27276.5391},{"date":"2019-03-21","close":26614.2852},{"date":"2019-03-22","close":26200.377},{"date":"2019-03-25","close":25496.7324},{"date":"2019-03-26","close":25579.5156},{"date":"2019-03-27","close":25703.6895},{"date":"2019-03-28","close":25041.4336},{"date":"2019-03-29","close":25993.4219},{"date":"2019-04-01","close":26365.9395},{"date":"2019-04-02","close":26572.8926},{"date":"2019-04-03","close":27359.3184},{"date":"2019-04-04","close":27442.0996},{"date":"2019-04-05","close":27731.8379},{"date":"2019-04-08","close":27814.6191},{"date":"2019-04-09","close":28187.1367},{"date":"2019-04-10","close":28766.6113},{"date":"2019-04-11","close":29553.0332},{"date":"2019-04-12","close":30463.625},{"date":"2019-04-15","close":30629.1934},{"date":"2019-04-16","close":30298.0645},{"date":"2019-04-17","close":30960.3223},{"date":"2019-04-18","close":30339.457},{"date":"2019-04-19","close":30380.8438},{"date":"2019-04-22","close":30298.0645},{"date":"2019-04-23","close":29801.375},{"date":"2019-04-24","close":30049.7227},{"date":"2019-04-25","close":29759.9883},{"date":"2019-04-26","close":29139.125},{"date":"2019-04-29","close":30008.332},{"date":"2019-04-30","close":30091.1094},{"date":"2019-05-02","close":29511.6426},{"date":"2019-05-03","close":28642.4355},{"date":"2019-05-07","close":28849.3887},{"date":"2019-05-08","close":29594.4199},{"date":"2019-05-09","close":29056.3418},{"date":"2019-05-10","close":28435.4785},{"date":"2019-05-13","close":27690.4453},{"date":"2019-05-14","close":27856.0078},{"date":"2019-05-15","close":27980.1816},{"date":"2019-05-16","close":27276.5391},{"date":"2019-05-17","close":27359.3184},{"date":"2019-05-20","close":27317.9297},{"date":"2019-05-21","close":27400.7129},{"date":"2019-05-22","close":27980.1816},{"date":"2019-05-23","close":27649.0547},{"date":"2019-05-24","close":27359.3184},{"date":"2019-05-27","close":27359.3184},{"date":"2019-05-28","close":27814.6191},{"date":"2019-05-29","close":27980.1816},{"date":"2019-05-30","close":28228.5254},{"date":"2019-05-31","close":29180.5176},{"date":"2019-06-03","close":29387.4707},{"date":"2019-06-04","close":30132.5039},{"date":"2019-06-05","close":30173.8965},{"date":"2019-06-07","close":30877.5391},{"date":"2019-06-10","close":31539.791},{"date":"2019-06-11","close":31663.9648},{"date":"2019-06-12","close":31788.1387},{"date":"2019-06-13","close":31995.0879},{"date":"2019-06-14","close":32077.8711},{"date":"2019-06-17","close":32160.6504},{"date":"2019-06-18","close":32077.8711},{"date":"2019-06-19","close":32367.6035},{"date":"2019-06-20","close":32119.2617},{"date":"2019-06-21","close":31788.1387},{"date":"2019-06-24","close":31705.3555},{"date":"2019-06-25","close":31829.5293},{"date":"2019-06-26","close":31705.3555},{"date":"2019-06-27","close":31746.7402},{"date":"2019-06-28","close":31995.0879},{"date":"2019-07-01","close":31374.2266},{"date":"2019-07-02","close":31622.5723},{"date":"2019-07-03","close":31167.2754},{"date":"2019-07-04","close":31457.0098},{"date":"2019-07-05","close":31167.2754},{"date":"2019-07-08","close":30215.2852},{"date":"2019-07-09","close":29677.209},{"date":"2019-07-10","close":29718.5957},{"date":"2019-07-11","close":29511.6426},{"date":"2019-07-12","close":29304.6875},{"date":"2019-07-15","close":29139.125},{"date":"2019-07-16","close":29180.5176},{"date":"2019-07-17","close":28849.3887},{"date":"2019-07-18","close":28559.6543},{"date":"2019-07-19","close":29139.125},{"date":"2019-07-22","close":29304.6875},{"date":"2019-07-23","close":29511.6426},{"date":"2019-07-24","close":28766.6113},{"date":"2019-07-25","close":29097.7344},{"date":"2019-07-26","close":28725.2168},{"date":"2019-07-29","close":27731.8379},{"date":"2019-07-30","close":27607.6641},{"date":"2019-07-31","close":27566.2734},{"date":"2019-08-01","close":27069.584},{"date":"2019-08-02","close":26738.459},{"date":"2019-08-05","close":25413.9512},{"date":"2019-08-06","close":24751.6992},{"date":"2019-08-07","close":25124.2168},{"date":"2019-08-08","close":25289.7812},{"date":"2019-08-09","close":25413.9512},{"date":"2019-08-12","close":25124.2168},{"date":"2019-08-13","close":24958.6543},{"date":"2019-08-14","close":25000.043},{"date":"2019-08-16","close":25745.0781},{"date":"2019-08-19","close":25786.4688},{"date":"2019-08-20","close":25579.5156},{"date":"2019-08-21","close":25207.0},{"date":"2019-08-22","close":25289.7812},{"date":"2019-08-23","close":24834.4824},{"date":"2019-08-26","close":23965.2754},{"date":"2019-08-27","close":23799.7129},{"date":"2019-08-28","close":24337.793},{"date":"2019-08-29","close":24172.2305},{"date":"2019-08-30","close":24958.6543},{"date":"2019-09-02","close":25082.8262},{"date":"2019-09-03","close":25000.043},{"date":"2019-09-04","close":25331.1719},{"date":"2019-09-05","close":24834.4824},{"date":"2019-09-06","close":25041.4336},{"date":"2019-09-09","close":24875.8711},{"date":"2019-09-10","close":24917.2637},{"date":"2019-09-11","close":25786.4688},{"date":"2019-09-16","close":25869.2539},{"date":"2019-09-17","close":25993.4219},{"date":"2019-09-18","close":25745.0781},{"date":"2019-09-19","close":25455.3438},{"date":"2019-09-20","close":25620.9043},{"date":"2019-09-23","close":25455.3438},{"date":"2019-09-24","close":25207.0},{"date":"2019-09-25","close":25124.2168},{"date":"2019-09-26","close":25041.4336},{"date":"2019-09-27","close":24875.8711},{"date":"2019-09-30","close":24875.8711},{"date":"2019-10-01","close":25662.2988},{"date":"2019-10-02","close":25248.3887},{"date":"2019-10-04","close":25207.0},{"date":"2019-10-07","close":25289.7812},{"date":"2019-10-08","close":25496.7324},{"date":"2019-10-10","close":25000.043},{"date":"2019-10-11","close":24917.2637},{"date":"2019-10-14","close":25413.9512},{"date":"2019-10-15","close":25455.3438},{"date":"2019-10-16","close":26283.1602},{"date":"2019-10-17","close":26034.8145},{"date":"2019-10-18","close":26117.5957},{"date":"2019-10-21","close":26241.7695},{"date":"2019-10-22","close":26738.459},{"date":"2019-10-23","close":26324.5488},{"date":"2019-10-24","close":26986.8027},{"date":"2019-10-25","close":26697.0664},{"date":"2019-10-28","close":26448.7227},{"date":"2019-10-29","close":26572.8926},{"date":"2019-10-30","close":26158.9883},{"date":"2019-10-31","close":26448.7227},{"date":"2019-11-01","close":26324.5488},{"date":"2019-11-04","close":27483.4922},{"date":"2019-11-05","close":27524.8828},{"date":"2019-11-06","close":28021.5723},{"date":"2019-11-07","close":28311.3086},{"date":"2019-11-08","close":28062.9609},{"date":"2019-11-11","close":28187.1367},{"date":"2019-11-12","close":28352.6973},{"date":"2019-11-13","close":28145.7441},{"date":"2019-11-14","close":28228.5254},{"date":"2019-11-15","close":28352.6973},{"date":"2019-11-18","close":28228.5254},{"date":"2019-11-19","close":28021.5723},{"date":"2019-11-20","close":27607.6641},{"date":"2019-11-21","close":27317.9297},{"date":"2019-11-22","close":27028.1953},{"date":"2019-11-25","close":27649.0547},{"date":"2019-11-26","close":28021.5723},{"date":"2019-11-27","close":27980.1816},{"date":"2019-11-28","close":27856.0078},{"date":"2019-11-29","close":27649.0547},{"date":"2019-12-02","close":27566.2734},{"date":"2019-12-03","close":27152.3652},{"date":"2019-12-04","close":27069.584},{"date":"2019-12-05","close":26655.6758},{"date":"2019-12-06","close":26614.2852},{"date":"2019-12-09","close":26034.8145},{"date":"2019-12-10","close":26655.6758},{"date":"2019-12-11","close":26779.8477},{"date":"2019-12-12","close":26821.2402},{"date":"2019-12-13","close":26945.4121},{"date":"2019-12-16","close":26862.6289},{"date":"2019-12-17","close":26117.5957},{"date":"2019-12-18","close":25952.0352},{"date":"2019-12-19","close":25703.6895},{"date":"2019-12-20","close":25620.9043},{"date":"2019-12-23","close":25786.4688},{"date":"2019-12-24","close":25703.6895},{"date":"2019-12-26","close":26283.1602},{"date":"2019-12-27","close":27552.875},{"date":"2019-12-30","close":27891.4668},{"date":"2020-01-02","close":27764.4941},{"date":"2020-01-03","close":27425.9043},{"date":"2020-01-06","close":26537.1035},{"date":"2020-01-07","close":26452.457},{"date":"2020-01-08","close":25479.0039},{"date":"2020-01-09","close":25648.3008},{"date":"2020-01-10","close":25479.0039},{"date":"2020-01-13","close":25605.9766},{"date":"2020-01-14","close":25394.3574},{"date":"2020-01-15","close":26579.4297},{"date":"2020-01-16","close":26240.8359},{"date":"2020-01-17","close":25817.5957},{"date":"2020-01-20","close":25690.623},{"date":"2020-01-21","close":25732.9473},{"date":"2020-01-22","close":25732.9473},{"date":"2020-01-23","close":25521.3281},{"date":"2020-01-28","close":24844.1445},{"date":"2020-01-29","close":24717.1738},{"date":"2020-01-30","close":24378.582},{"date":"2020-01-31","close":24251.6094},{"date":"2020-02-03","close":23997.668},{"date":"2020-02-04","close":23997.668},{"date":"2020-02-05","close":24039.9902},{"date":"2020-02-06","close":25013.4395},{"date":"2020-02-07","close":24801.8203},{"date":"2020-02-10","close":24801.8203},{"date":"2020-02-11","close":26029.2168},{"date":"2020-02-12","close":25775.2715},{"date":"2020-02-13","close":25352.0332},{"date":"2020-02-14","close":24759.4961},{"date":"2020-02-17","close":24844.1445},{"date":"2020-02-18","close":24420.9062},{"date":"2020-02-19","close":24463.2305},{"date":"2020-02-20","close":24166.9609},{"date":"2020-02-21","close":23786.0488},{"date":"2020-02-24","close":22600.9785},{"date":"2020-02-25","close":23616.75},{"date":"2020-02-26","close":23362.8086},{"date":"2020-02-27","close":23786.0488},{"date":"2020-02-28","close":22685.625},{"date":"2020-03-02","close":22770.2715},{"date":"2020-03-03","close":22727.9492},{"date":"2020-03-04","close":23066.541},{"date":"2020-03-05","close":23743.7246},{"date":"2020-03-06","close":23320.4863},{"date":"2020-03-09","close":23320.4863},{"date":"2020-03-10","close":22685.625},{"date":"2020-03-11","close":21415.9062},{"date":"2020-03-12","close":20484.7832},{"date":"2020-03-13","close":18876.4727},{"date":"2020-03-16","close":18537.8789},{"date":"2020-03-17","close":18537.8789},{"date":"2020-03-18","close":17268.1641},{"date":"2020-03-19","close":13755.2764},{"date":"2020-03-20","close":16887.2461},{"date":"2020-03-23","close":15617.5283},{"date":"2020-03-24","close":17225.8379},{"date":"2020-03-25","close":19342.0352},{"date":"2020-03-26","close":18707.1738},{"date":"2020-03-27","close":18580.2031},{"date":"2020-03-30","close":18622.5273},{"date":"2020-03-31","close":19003.4434},{"date":"2020-04-01","close":18199.2891},{"date":"2020-04-02","close":18495.5547},{"date":"2020-04-03","close":18876.4727},{"date":"2020-04-06","close":19849.9238},{"date":"2020-04-07","close":21204.2871},{"date":"2020-04-08","close":21246.6113},{"date":"2020-04-09","close":21500.5527},{"date":"2020-04-10","close":21373.582},{"date":"2020-04-13","close":20019.2188},{"date":"2020-04-14","close":20400.1348},{"date":"2020-04-16","close":20230.8379},{"date":"2020-04-17","close":20484.7832},{"date":"2020-04-20","close":20273.1641},{"date":"2020-04-21","close":19384.3594},{"date":"2020-04-22","close":19469.0059},{"date":"2020-04-23","close":20146.1895},{"date":"2020-04-24","close":20188.5137},{"date":"2020-04-27","close":20611.7539},{"date":"2020-04-28","close":21034.9922},{"date":"2020-04-29","close":21585.2012},{"date":"2020-05-04","close":21288.9336},{"date":"2020-05-06","close":21331.2598},{"date":"2020-05-07","close":21542.8789},{"date":"2020-05-08","close":21881.4707},{"date":"2020-05-11","close":22347.0332},{"date":"2020-05-12","close":21881.4707},{"date":"2020-05-13","close":22093.0898},{"date":"2020-05-14","close":21204.2871},{"date":"2020-05-15","close":21246.6113},{"date":"2020-05-18","close":21415.9062},{"date":"2020-05-19","close":22347.0332},{"date":"2020-05-20","close":22770.2715},{"date":"2020-05-21","close":22558.6523},{"date":"2020-05-22","close":22600.9785},{"date":"2020-05-25","close":24251.6094},{"date":"2020-05-26","close":26452.457},{"date":"2020-05-27","close":26664.0762},{"date":"2020-05-28","close":25817.5957},{"date":"2020-05-29","close":26071.5391},{"date":"2020-06-01","close":27383.5781},{"date":"2020-06-02","close":27171.9609},{"date":"2020-06-03","close":27214.2852},{"date":"2020-06-04","close":27933.793},{"date":"2020-06-05","close":28864.918},{"date":"2020-06-08","close":28314.7051},{"date":"2020-06-09","close":27552.875},{"date":"2020-06-10","close":27298.9316},{"date":"2020-06-11","close":26410.1289},{"date":"2020-06-12","close":24971.1152},{"date":"2020-06-15","close":23574.4277},{"date":"2020-06-16","close":26071.5391},{"date":"2020-06-17","close":25479.0039},{"date":"2020-06-18","close":25563.6523},{"date":"2020-06-19","close":25732.9473},{"date":"2020-06-22","close":25098.0879},{"date":"2020-06-23","close":24886.4688},{"date":"2020-06-24","close":25436.6797},{"date":"2020-06-25","close":24590.2012},{"date":"2020-06-26","close":24674.8496},{"date":"2020-06-29","close":23786.0488},{"date":"2020-06-30","close":23828.3711},{"date":"2020-07-01","close":23997.668},{"date":"2020-07-02","close":24886.4688},{"date":"2020-07-03","close":27722.1738},{"date":"2020-07-06","close":28484.002},{"date":"2020-07-07","close":28187.7344},{"date":"2020-07-08","close":28864.918},{"date":"2020-07-09","close":30642.5195},{"date":"2020-07-10","close":31700.6191},{"date":"2020-07-13","close":33351.25},{"date":"2020-07-14","close":33181.957},{"date":"2020-07-15","close":32674.0723},{"date":"2020-07-16","close":33224.2812},{"date":"2020-07-17","close":33097.3125},{"date":"2020-07-20","close":33012.6641},{"date":"2020-07-21","close":32970.3359},{"date":"2020-07-22","close":34917.2383},{"date":"2020-07-23","close":36229.2812},{"date":"2020-07-24","close":37964.5664},{"date":"2020-07-27","close":40588.6484},{"date":"2020-07-28","close":39361.25},{"date":"2020-07-29","close":40969.5664},{"date":"2020-07-30","close":39107.3086},{"date":"2020-07-31","close":37075.7578},{"date":"2020-08-03","close":37329.7031},{"date":"2020-08-04","close":39107.3086},{"date":"2020-08-05","close":38387.8008},{"date":"2020-08-06","close":38811.0391},{"date":"2020-08-07","close":38218.5078},{"date":"2020-08-10","close":38430.125},{"date":"2020-08-11","close":38684.0703},{"date":"2020-08-12","close":38980.3359},{"date":"2020-08-13","close":39530.5469},{"date":"2020-08-14","close":39911.4688},{"date":"2020-08-18","close":35467.4492},{"date":"2020-08-19","close":36398.5781},{"date":"2020-08-20","close":34028.4375},{"date":"2020-08-21","close":34832.5898},{"date":"2020-08-24","close":35425.125},{"date":"2020-08-25","close":36567.8711},{"date":"2020-08-26","close":37245.0547},{"date":"2020-08-27","close":37118.0859},{"date":"2020-08-28","close":37075.7578},{"date":"2020-08-31","close":37710.6172},{"date":"2020-09-01","close":38133.8594},{"date":"2020-09-02","close":39064.9805},{"date":"2020-09-03","close":38726.3906},{"date":"2020-09-04","close":38853.3633},{"date":"2020-09-07","close":37922.2383},{"date":"2020-09-08","close":37837.5898},{"date":"2020-09-09","close":36652.5195},{"date":"2020-09-10","close":36271.6055},{"date":"2020-09-11","close":35509.7734},{"date":"2020-09-14","close":35848.3672},{"date":"2020-09-15","close":36017.6641},{"date":"2020-09-16","close":36440.9023},{"date":"2020-09-17","close":35298.1523},{"date":"2020-09-18","close":35467.4492},{"date":"2020-09-21","close":34832.5898},{"date":"2020-09-22","close":33901.4648},{"date":"2020-09-23","close":33689.8477},{"date":"2020-09-24","close":32039.2109},{"date":"2020-09-25","close":31827.5918},{"date":"2020-09-28","close":33859.1445},{"date":"2020-09-29","close":34578.6484},{"date":"2020-10-05","close":35890.6914},{"date":"2020-10-06","close":34917.2383},{"date":"2020-10-07","close":35509.7734},{"date":"2020-10-08","close":35213.5078},{"date":"2020-10-12","close":35128.8594},{"date":"2020-10-13","close":35086.5352},{"date":"2020-10-14","close":34197.7344},{"date":"2020-10-15","close":33520.5547},{"date":"2020-10-16","close":33351.25},{"date":"2020-10-19","close":34240.0547},{"date":"2020-10-20","close":34028.4375},{"date":"2020-10-21","close":34536.3281},{"date":"2020-10-22","close":33435.9062},{"date":"2020-10-23","close":33562.8711},{"date":"2020-10-26","close":32928.0117},{"date":"2020-10-27","close":32928.0117},{"date":"2020-10-28","close":33266.6055},{"date":"2020-10-29","close":32335.4785},{"date":"2020-10-30","close":32335.4785},{"date":"2020-11-02","close":32335.4785},{"date":"2020-11-03","close":33139.6328},{"date":"2020-11-04","close":34070.7617},{"date":"2020-11-05","close":34917.2383},{"date":"2020-11-06","close":34113.0898},{"date":"2020-11-09","close":35044.2148},{"date":"2020-11-10","close":35001.8867},{"date":"2020-11-11","close":35636.7461},{"date":"2020-11-12","close":36186.9609},{"date":"2020-11-13","close":36102.3125},{"date":"2020-11-16","close":36737.168},{"date":"2020-11-17","close":36144.6328},{"date":"2020-11-18","close":35933.0156},{"date":"2020-11-19","close":35509.7734},{"date":"2020-11-20","close":36017.6641},{"date":"2020-11-23","close":36059.9844},{"date":"2020-11-24","close":37033.4375},{"date":"2020-11-25","close":36398.5781},{"date":"2020-11-26","close":36779.4922},{"date":"2020-11-27","close":37372.0273},{"date":"2020-11-30","close":38006.8867},{"date":"2020-12-01","close":39107.3086},{"date":"2020-12-02","close":40673.293},{"date":"2020-12-03","close":41773.7148},{"date":"2020-12-04","close":41646.7461},{"date":"2020-12-07","close":41011.8867},{"date":"2020-12-08","close":40546.3281},{"date":"2020-12-09","close":41731.3906},{"date":"2020-12-10","close":43932.2344},{"date":"2020-12-11","close":44355.4766},{"date":"2020-12-14","close":43085.7578},{"date":"2020-12-15","close":43339.7031},{"date":"2020-12-16","close":43170.4023},{"date":"2020-12-17","close":43001.1055},{"date":"2020-12-18","close":42747.1641},{"date":"2020-12-21","close":43170.4023},{"date":"2020-12-22","close":42281.6055},{"date":"2020-12-23","close":41985.332},{"date":"2020-12-24","close":42408.5742},{"date":"2020-12-28","close":43170.4023},{"date":"2020-12-29","close":46105.9922},{"date":"2020-12-30","close":46105.9922},{"date":"2021-01-04","close":47142.0859},{"date":"2021-01-05","close":48523.5352},{"date":"2021-01-06","close":47919.1523},{"date":"2021-01-07","close":47919.1523},{"date":"2021-01-08","close":48005.4883},{"date":"2021-01-11","close":46883.0586},{"date":"2021-01-12","close":46365.0156},{"date":"2021-01-13","close":46537.6953},{"date":"2021-01-14","close":46365.0156},{"date":"2021-01-15","close":45242.5859},{"date":"2021-01-18","close":44379.1797},{"date":"2021-01-19","close":46710.3789},{"date":"2021-01-20","close":46796.7188},{"date":"2021-01-21","close":46796.7188},{"date":"2021-01-22","close":50854.7344},{"date":"2021-01-25","close":49904.9922},{"date":"2021-01-26","close":48350.8555},{"date":"2021-01-27","close":48091.8281},{"date":"2021-01-28","close":47401.1055},{"date":"2021-01-29","close":46365.0156},{"date":"2021-02-01","close":47746.4688},{"date":"2021-02-02","close":47832.8086},{"date":"2021-02-03","close":48437.1953},{"date":"2021-02-04","close":47573.7852},{"date":"2021-02-05","close":46624.0391},{"date":"2021-02-08","close":46451.3555},{"date":"2021-02-09","close":46278.6719},{"date":"2021-02-10","close":46105.9922},{"date":"2021-02-15","close":46365.0156},{"date":"2021-02-16","close":47487.4492},{"date":"2021-02-17","close":47401.1055},{"date":"2021-02-18","close":48005.4883},{"date":"2021-02-19","close":48350.8555},{"date":"2021-02-22","close":49559.6211},{"date":"2021-02-23","close":49127.9219},{"date":"2021-02-24","close":46969.3984},{"date":"2021-02-25","close":47401.1055},{"date":"2021-02-26","close":46365.0156},{"date":"2021-03-02","close":47055.7422},{"date":"2021-03-03","close":46883.0586},{"date":"2021-03-04","close":47228.4219},{"date":"2021-03-05","close":46624.0391},{"date":"2021-03-08","close":46710.3789},{"date":"2021-03-09","close":46105.9922},{"date":"2021-03-10","close":45501.6016},{"date":"2021-03-11","close":45587.9492},{"date":"2021-03-12","close":46278.6719},{"date":"2021-03-15","close":46537.6953},{"date":"2021-03-16","close":46710.3789},{"date":"2021-03-17","close":46624.0391},{"date":"2021-03-18","close":46624.0391},{"date":"2021-03-19","close":46019.6562},{"date":"2021-03-22","close":46105.9922},{"date":"2021-03-23","close":46192.332},{"date":"2021-03-24","close":46537.6953},{"date":"2021-03-25","close":47573.7852},{"date":"2021-03-26","close":49041.5781},{"date":"2021-03-29","close":49559.6211},{"date":"2021-03-30","close":49214.2617},{"date":"2021-03-31","close":48955.2422},{"date":"2021-04-01","close":48782.5586},{"date":"2021-04-02","close":48350.8555},{"date":"2021-04-05","close":48696.2148},{"date":"2021-04-06","close":48696.2148},{"date":"2021-04-07","close":48005.4883},{"date":"2021-04-08","close":49904.9922},{"date":"2021-04-09","close":49818.6484},{"date":"2021-04-12","close":50336.6914},{"date":"2021-04-13","close":51459.1211},{"date":"2021-04-14","close":53013.2617},{"date":"2021-04-15","close":52581.5547},{"date":"2021-04-16","close":53013.2617},{"date":"2021-04-19","close":51977.168},{"date":"2021-04-20","close":52236.1914},{"date":"2021-04-21","close":53531.3047},{"date":"2021-04-22","close":55085.4375},{"date":"2021-04-23","close":57330.2969},{"date":"2021-04-26","close":57675.6641},{"date":"2021-04-27","close":58107.3633},{"date":"2021-04-28","close":57934.6836},{"date":"2021-04-29","close":58711.75},{"date":"2021-04-30","close":57675.6641},{"date":"2021-05-03","close":55776.1641},{"date":"2021-05-04","close":54653.7305},{"date":"2021-05-06","close":55430.8008},{"date":"2021-05-07","close":58539.0703},{"date":"2021-05-10","close":58970.7734},{"date":"2021-05-11","close":57502.9805},{"date":"2021-05-12","close":56121.5273},{"date":"2021-05-13","close":55776.1641},{"date":"2021-05-14","close":55776.1641},{"date":"2021-05-17","close":54740.0742},{"date":"2021-05-18","close":54999.0938},{"date":"2021-05-20","close":54567.3945},{"date":"2021-05-21","close":54999.0938},{"date":"2021-05-24","close":54135.6914},{"date":"2021-05-25","close":54308.3711},{"date":"2021-05-26","close":53272.2773},{"date":"2021-05-27","close":52063.5117},{"date":"2021-05-28","close":52667.8945},{"date":"2021-05-31","close":51804.4844},{"date":"2021-06-01","close":52408.875},{"date":"2021-06-02","close":51545.4648},{"date":"2021-06-03","close":51027.4219},{"date":"2021-06-04","close":51200.1016},{"date":"2021-06-07","close":53531.3047},{"date":"2021-06-08","close":52322.5273},{"date":"2021-06-09","close":51545.4648},{"date":"2021-06-10","close":51286.4414},{"date":"2021-06-11","close":51286.4414},{"date":"2021-06-14","close":51027.4219},{"date":"2021-06-15","close":50595.7148},{"date":"2021-06-16","close":50941.0781},{"date":"2021-06-17","close":50509.375},{"date":"2021-06-18","close":50164.0078},{"date":"2021-06-21","close":49473.2852},{"date":"2021-06-22","close":49732.3086},{"date":"2021-06-23","close":49386.9414},{"date":"2021-06-24","close":49041.5781},{"date":"2021-06-25","close":50509.375},{"date":"2021-06-28","close":51545.4648},{"date":"2021-06-29","close":51372.7852},{"date":"2021-06-30","close":52495.2109},{"date":"2021-07-01","close":52754.2344},{"date":"2021-07-02","close":53272.2773},{"date":"2021-07-05","close":53617.6406},{"date":"2021-07-06","close":52322.5273},{"date":"2021-07-07","close":51286.4414},{"date":"2021-07-08","close":50423.0312},{"date":"2021-07-09","close":49041.5781},{"date":"2021-07-12","close":49127.9219},{"date":"2021-07-13","close":49473.2852},{"date":"2021-07-14","close":49559.6211},{"date":"2021-07-15","close":49300.6055},{"date":"2021-07-16","close":48696.2148},{"date":"2021-07-19","close":48005.4883},{"date":"2021-07-20","close":48091.8281},{"date":"2021-07-21","close":48178.1758},{"date":"2021-07-22","close":48437.1953},{"date":"2021-07-23","close":48178.1758},{"date":"2021-07-26","close":47314.7656},{"date":"2021-07-27","close":47228.4219},{"date":"2021-07-28","close":46883.0586},{"date":"2021-07-29","close":47142.0859},{"date":"2021-07-30","close":47142.0859},{"date":"2021-08-02","close":46624.0391},{"date":"2021-08-03","close":44983.5625},{"date":"2021-08-04","close":45587.9492},{"date":"2021-08-05","close":46365.0156},{"date":"2021-08-06","close":45846.9727},{"date":"2021-08-09","close":44983.5625},{"date":"2021-08-10","close":44292.8398},{"date":"2021-08-11","close":44379.1797},{"date":"2021-08-12","close":44033.8125},{"date":"2021-08-13","close":43774.7891},{"date":"2021-08-17","close":42350.1641},{"date":"2021-08-18","close":43515.7695},{"date":"2021-08-19","close":41443.5859},{"date":"2021-08-20","close":40666.5195},{"date":"2021-08-23","close":42220.6562},{"date":"2021-08-24","close":42825.043},{"date":"2021-08-25","close":42220.6562},{"date":"2021-08-26","close":41616.2695},{"date":"2021-08-27","close":41702.6094},{"date":"2021-08-30","close":44033.8125},{"date":"2021-08-31","close":43688.4531},{"date":"2021-09-01","close":44292.8398},{"date":"2021-09-02","close":44465.5156},{"date":"2021-09-03","close":43774.7891},{"date":"2021-09-06","close":43947.4727},{"date":"2021-09-07","close":44465.5156},{"date":"2021-09-08","close":43429.4258},{"date":"2021-09-09","close":42479.6797},{"date":"2021-09-10","close":43602.1094},{"date":"2021-09-13","close":43127.2344},{"date":"2021-09-14","close":44465.5156},{"date":"2021-09-15","close":45242.5859},{"date":"2021-09-16","close":44465.5156},{"date":"2021-09-17","close":44292.8398},{"date":"2021-09-23","close":42911.3828},{"date":"2021-09-24","close":42004.8047},{"date":"2021-09-27","close":41141.3984},{"date":"2021-09-28","close":40623.3477},{"date":"2021-09-29","close":40062.1367},{"date":"2021-09-30","close":40105.3086},{"date":"2021-10-01","close":38637.5117},{"date":"2021-10-05","close":38421.6641},{"date":"2021-10-06","close":38853.3633},{"date":"2021-10-07","close":40752.8633},{"date":"2021-10-08","close":40234.8164},{"date":"2021-10-12","close":39241.8984},{"date":"2021-10-13","close":39759.9414},{"date":"2021-10-14","close":40623.3477},{"date":"2021-10-15","close":40407.5},{"date":"2021-10-18","close":39803.1133},{"date":"2021-10-19","close":39846.2852},{"date":"2021-10-20","close":40321.1602},{"date":"2021-10-21","close":39544.0898},{"date":"2021-10-22","close":39457.7539},{"date":"2021-10-25","close":39587.2578},{"date":"2021-10-26","close":40148.4766},{"date":"2021-10-27","close":39975.793},{"date":"2021-10-28","close":39630.4336},{"date":"2021-10-29","close":39026.0508},{"date":"2021-11-01","close":39371.4102},{"date":"2021-11-02","close":40364.3281},{"date":"2021-11-03","close":39803.1133},{"date":"2021-11-04","close":39803.1133},{"date":"2021-11-05","close":38767.0234},{"date":"2021-11-08","close":38853.3633},{"date":"2021-11-09","close":38853.3633},{"date":"2021-11-10","close":38507.9961},{"date":"2021-11-11","close":38162.6367},{"date":"2021-11-12","close":40407.5},{"date":"2021-11-15","close":40105.3086},{"date":"2021-11-16","close":39328.2383},{"date":"2021-11-17","close":38507.9961},{"date":"2021-11-18","close":38896.5352},{"date":"2021-11-19","close":38939.7031},{"date":"2021-11-22","close":38205.8086},{"date":"2021-11-23","close":37212.8867},{"date":"2021-11-24","close":37730.9375},{"date":"2021-11-25","close":38896.5352},{"date":"2021-11-26","close":37687.7617},{"date":"2021-11-29","close":36694.8438},{"date":"2021-11-30","close":34795.3477},{"date":"2021-12-01","close":35572.4141},{"date":"2021-12-02","close":36867.5273},{"date":"2021-12-03","close":38076.3008},{"date":"2021-12-06","close":37730.9375},{"date":"2021-12-07","close":38033.125},{"date":"2021-12-08","close":38335.3164},{"date":"2021-12-09","close":38551.1719},{"date":"2021-12-10","close":38767.0234},{"date":"2021-12-13","close":38248.9805},{"date":"2021-12-14","close":37860.4414},{"date":"2021-12-15","close":37428.7422},{"date":"2021-12-16","close":37558.25},{"date":"2021-12-17","close":37385.5703},{"date":"2021-12-20","close":37515.082},{"date":"2021-12-21","close":37342.4023},{"date":"2021-12-22","close":37299.2344},{"date":"2021-12-23","close":36738.0117},{"date":"2021-12-24","close":37730.9375},{"date":"2021-12-27","close":38421.6641},{"date":"2021-12-28","close":38076.3008},{"date":"2021-12-29","close":39673.9023},{"date":"2021-12-30","close":39274.5},{"date":"2022-01-03","close":45350.0},{"date":"2022-01-04","close":40605.8438},{"date":"2022-01-05","close":39452.0156},{"date":"2022-01-06","close":39585.1484},{"date":"2022-01-07","close":39718.2812},{"date":"2022-01-10","close":40827.7344},{"date":"2022-01-11","close":39940.168},{"date":"2022-01-12","close":41537.7812},{"date":"2022-01-13","close":42514.0938},{"date":"2022-01-14","close":41892.8047},{"date":"2022-01-17","close":42869.1211},{"date":"2022-01-18","close":43312.8984},{"date":"2022-01-19","close":43756.6758},{"date":"2022-01-20","close":43934.1875},{"date":"2022-01-21","close":43579.1641},{"date":"2022-01-24","close":42425.3359},{"date":"2022-01-25","close":41670.9141},{"date":"2022-01-26","close":41670.9141},{"date":"2022-01-27","close":40117.6875},{"date":"2022-01-28","close":42159.0703},{"date":"2022-02-03","close":42602.8516},{"date":"2022-02-04","close":43312.8984},{"date":"2022-02-07","close":43579.1641},{"date":"2022-02-08","close":43579.1641},{"date":"2022-02-09","close":43579.1641},{"date":"2022-02-10","close":44377.9688},{"date":"2022-02-11","close":45531.7969},{"date":"2022-02-14","close":43490.4102},{"date":"2022-02-15","close":42780.3633},{"date":"2022-02-16","close":43934.1875},{"date":"2022-02-17","close":44111.6992},{"date":"2022-02-18","close":45176.7734},{"date":"2022-02-21","close":47218.1562},{"date":"2022-02-22","close":47218.1562},{"date":"2022-02-23","close":47218.1562},{"date":"2022-02-24","close":47661.9414},{"date":"2022-02-25","close":47306.918},{"date":"2022-02-28","close":47306.918},{"date":"2022-03-02","close":46596.8672},{"date":"2022-03-03","close":48904.5234},{"date":"2022-03-04","close":48904.5234},{"date":"2022-03-07","close":48815.7695},{"date":"2022-03-08","close":48993.2773},{"date":"2022-03-10","close":48993.2773},{"date":"2022-03-11","close":52809.7852},{"date":"2022-03-14","close":52010.9805},{"date":"2022-03-15","close":50413.375},{"date":"2022-03-16","close":51478.4453},{"date":"2022-03-17","close":50590.8828},{"date":"2022-03-18","close":50768.3945},{"date":"2022-03-21","close":50768.3945},{"date":"2022-03-22","close":51744.7109},{"date":"2022-03-23","close":51478.4453},{"date":"2022-03-24","close":51300.9336},{"date":"2022-03-25","close":50857.1523},{"date":"2022-03-28","close":51744.7109},{"date":"2022-03-29","close":51478.4453},{"date":"2022-03-30","close":49880.8398},{"date":"2022-03-31","close":50590.8828},{"date":"2022-04-01","close":49259.543},{"date":"2022-04-04","close":49525.8125},{"date":"2022-04-05","close":49259.543},{"date":"2022-04-06","close":49969.5938},{"date":"2022-04-07","close":48371.9883},{"date":"2022-04-08","close":48638.2578},{"date":"2022-04-11","close":49259.543},{"date":"2022-04-12","close":48727.0078},{"date":"2022-04-13","close":48638.2578},{"date":"2022-04-14","close":48815.7695},{"date":"2022-04-15","close":48105.7188},{"date":"2022-04-18","close":47928.207},{"date":"2022-04-19","close":47661.9414},{"date":"2022-04-20","close":46774.3789},{"date":"2022-04-21","close":47573.1836},{"date":"2022-04-22","close":46596.8672},{"date":"2022-04-25","close":46153.0898},{"date":"2022-04-26","close":45354.2852},{"date":"2022-04-27","close":45443.0391},{"date":"2022-04-28","close":47040.6484},{"date":"2022-04-29","close":47573.1836},{"date":"2022-05-02","close":47040.6484},{"date":"2022-05-03","close":47573.1836},{"date":"2022-05-04","close":47129.4062},{"date":"2022-05-06","close":45975.5781},{"date":"2022-05-09","close":50000.0},{"date":"2022-05-10","close":44821.75},{"date":"2022-05-11","close":43046.6289},{"date":"2022-05-12","close":42247.8242},{"date":"2022-05-13","close":43401.6562},{"date":"2022-05-16","close":43091.0078},{"date":"2022-05-17","close":44200.457},{"date":"2022-05-18","close":42469.7188},{"date":"2022-05-19","close":42336.5859},{"date":"2022-05-20","close":43312.8984},{"date":"2022-05-23","close":43490.4102},{"date":"2022-05-24","close":42469.7188},{"date":"2022-05-25","close":43268.5195},{"date":"2022-05-26","close":43135.3906},{"date":"2022-05-27","close":42247.8242},{"date":"2022-05-30","close":44333.5938},{"date":"2022-05-31","close":44022.9453},{"date":"2022-06-02","close":44333.5938},{"date":"2022-06-03","close":43889.8125},{"date":"2022-06-07","close":42957.875},{"date":"2022-06-08","close":43135.3906},{"date":"2022-06-09","close":43135.3906},{"date":"2022-06-10","close":44111.6992},{"date":"2022-06-13","close":41094.0},{"date":"2022-06-14","close":39407.6328},{"date":"2022-06-15","close":39230.125},{"date":"2022-06-16","close":37144.3594},{"date":"2022-06-17","close":37277.4961},{"date":"2022-06-20","close":35413.6172},{"date":"2022-06-21","close":35369.2383},{"date":"2022-06-22","close":33949.1484},{"date":"2022-06-23","close":32351.541},{"date":"2022-06-24","close":34126.6602},{"date":"2022-06-27","close":34526.0625},{"date":"2022-06-28","close":34881.082},{"date":"2022-06-29","close":34881.082},{"date":"2022-06-30","close":34614.8164},{"date":"2022-07-01","close":35280.4883},{"date":"2022-07-04","close":34304.1719},{"date":"2022-07-05","close":34392.9258},{"date":"2022-07-06","close":33239.0977},{"date":"2022-07-07","close":34259.793},{"date":"2022-07-08","close":36212.4219},{"date":"2022-07-11","close":35147.3516},{"date":"2022-07-12","close":34171.0352},{"date":"2022-07-13","close":33816.0156},{"date":"2022-07-14","close":34437.3008},{"date":"2022-07-15","close":33816.0156},{"date":"2022-07-18","close":34881.082},{"date":"2022-07-19","close":35324.8672},{"date":"2022-07-20","close":35724.2656},{"date":"2022-07-21","close":35369.2383},{"date":"2022-07-22","close":35280.4883},{"date":"2022-07-25","close":35058.5977},{"date":"2022-07-26","close":36256.8008},{"date":"2022-07-27","close":35901.7734},{"date":"2022-07-28","close":35813.0234},{"date":"2022-07-29","close":35768.6406},{"date":"2022-08-01","close":36123.668},{"date":"2022-08-02","close":35857.3984},{"date":"2022-08-03","close":35591.1328},{"date":"2022-08-04","close":35635.5078},{"date":"2022-08-05","close":36168.043},{"date":"2022-08-08","close":35901.7734},{"date":"2022-08-09","close":35990.5352},{"date":"2022-08-10","close":37011.2266},{"date":"2022-08-11","close":36656.2031},{"date":"2022-08-12","close":37721.2734},{"date":"2022-08-16","close":36744.957},{"date":"2022-08-17","close":36567.4453},{"date":"2022-08-18","close":35635.5078},{"date":"2022-08-19","close":35191.7305},{"date":"2022-08-22","close":32573.4277},{"date":"2022-08-23","close":32174.0273},{"date":"2022-08-24","close":32573.4277},{"date":"2022-08-25","close":33239.0977},{"date":"2022-08-26","close":33239.0977},{"date":"2022-08-29","close":32307.1621},{"date":"2022-08-30","close":32795.3203},{"date":"2022-08-31","close":32795.3203},{"date":"2022-09-01","close":32706.5625},{"date":"2022-09-02","close":32573.4277},{"date":"2022-09-05","close":32839.6953},{"date":"2022-09-06","close":32395.916},{"date":"2022-09-07","close":30753.9316},{"date":"2022-09-08","close":30798.3125},{"date":"2022-09-13","close":31375.2246},{"date":"2022-09-14","close":30043.8848},{"date":"2022-09-15","close":30088.2637},{"date":"2022-09-16","close":29955.1289},{"date":"2022-09-19","close":29156.3262},{"date":"2022-09-20","close":29600.1055},{"date":"2022-09-21","close":29688.8613},{"date":"2022-09-22","close":28845.6816},{"date":"2022-09-23","close":29777.6172},{"date":"2022-09-26","close":26493.6484},{"date":"2022-09-27","close":27691.8535},{"date":"2022-09-28","close":28046.875},{"date":"2022-09-29","close":26671.1602},{"date":"2022-09-30","close":27159.3184},{"date":"2022-10-04","close":27336.8301},{"date":"2022-10-05","close":26848.6719},{"date":"2022-10-06","close":27647.4746},{"date":"2022-10-07","close":27026.1836},{"date":"2022-10-11","close":25517.332},{"date":"2022-10-12","close":26937.4277},{"date":"2022-10-13","close":26005.4902},{"date":"2022-10-14","close":26715.5371},{"date":"2022-10-17","close":25694.8438},{"date":"2022-10-18","close":27203.6953},{"date":"2022-10-19","close":26538.0254},{"date":"2022-10-20","close":26626.7812},{"date":"2022-10-21","close":26759.916},{"date":"2022-10-24","close":27159.3184},{"date":"2022-10-25","close":26937.4277},{"date":"2022-10-26","close":26715.5371},{"date":"2022-10-27","close":27736.2324},{"date":"2022-10-28","close":28046.875},{"date":"2022-10-31","close":28002.498},{"date":"2022-11-01","close":28756.9238},{"date":"2022-11-02","close":28668.168},{"date":"2022-11-03","close":28401.9004},{"date":"2022-11-04","close":29067.5703},{"date":"2022-11-07","close":28668.168},{"date":"2022-11-08","close":29333.8379},{"date":"2022-11-09","close":29422.5938},{"date":"2022-11-10","close":29333.8379},{"date":"2022-11-11","close":29955.1289},{"date":"2022-11-14","close":30177.0195},{"date":"2022-11-15","close":30753.9316},{"date":"2022-11-16","close":30043.8848},{"date":"2022-11-17","close":29111.9492},{"date":"2022-11-18","close":28845.6816},{"date":"2022-11-21","close":28579.4141},{"date":"2022-11-22","close":28978.8164},{"date":"2022-11-23","close":29023.1914},{"date":"2022-11-24","close":28623.7891},{"date":"2022-11-25","close":28934.4355},{"date":"2022-11-28","close":30532.043},{"date":"2022-11-29","close":30354.5312},{"date":"2022-11-30","close":30310.1523},{"date":"2022-12-01","close":30221.3965},{"date":"2022-12-02","close":29333.8379},{"date":"2022-12-05","close":29067.5703},{"date":"2022-12-06","close":27780.6074},{"date":"2022-12-07","close":26316.1367},{"date":"2022-12-08","close":26626.7812},{"date":"2022-12-09","close":26715.5371},{"date":"2022-12-12","close":26049.8672},{"date":"2022-12-13","close":26316.1367},{"date":"2022-12-14","close":26449.2695},{"date":"2022-12-15","close":26493.6484},{"date":"2022-12-16","close":25961.1113},{"date":"2022-12-19","close":26094.2461},{"date":"2022-12-20","close":25694.8438},{"date":"2022-12-21","close":25384.1973},{"date":"2022-12-22","close":26848.6719},{"date":"2022-12-23","close":25916.7344},{"date":"2022-12-26","close":25961.1113},{"date":"2022-12-27","close":26804.293},{"date":"2022-12-28","close":26183.002},{"date":"2022-12-29","close":25029.1738},{"date":"2023-01-02","close":23786.5918},{"date":"2023-01-03","close":23520.3242},{"date":"2023-01-04","close":24097.2363},{"date":"2023-01-05","close":29067.5703},{"date":"2023-01-06","close":29422.5938},{"date":"2023-01-09","close":30221.3965},{"date":"2023-01-10","close":29777.6172},{"date":"2023-01-11","close":30398.9102},{"date":"2023-01-12","close":31108.959},{"date":"2023-01-13","close":29866.373},{"date":"2023-01-16","close":30221.3965},{"date":"2023-01-17","close":31064.5781},{"date":"2023-01-18","close":30398.9102},{"date":"2023-01-19","close":30265.7754},{"date":"2023-01-20","close":31064.5781},{"date":"2023-01-25","close":32129.6504},{"date":"2023-01-26","close":31641.4922},{"date":"2023-01-27","close":32174.0273},{"date":"2023-01-30","close":30842.6895},{"date":"2023-01-31","close":30709.5547},{"date":"2023-02-01","close":31064.5781},{"date":"2023-02-02","close":30842.6895},{"date":"2023-02-03","close":31153.334},{"date":"2023-02-06","close":30753.9316},{"date":"2023-02-07","close":30532.043},{"date":"2023-02-08","close":31108.959},{"date":"2023-02-09","close":33460.9922},{"date":"2023-02-10","close":32884.0742},{"date":"2023-02-13","close":31907.7578},{"date":"2023-02-14","close":31730.248},{"date":"2023-02-15","close":31419.5996},{"date":"2023-02-16","close":33416.6094},{"date":"2023-02-17","close":41404.6445},{"date":"2023-02-20","close":41892.8047},{"date":"2023-02-21","close":41981.5586},{"date":"2023-02-22","close":40472.707},{"date":"2023-02-23","close":39008.2344},{"date":"2023-02-24","close":38653.2109},{"date":"2023-02-27","close":38653.2109},{"date":"2023-02-28","close":38963.8594},{"date":"2023-03-02","close":40738.9766},{"date":"2023-03-03","close":40561.4648},{"date":"2023-03-06","close":40206.4375},{"date":"2023-03-07","close":40561.4648},{"date":"2023-03-08","close":39895.793},{"date":"2023-03-09","close":39629.5273},{"date":"2023-03-10","close":37854.4102},{"date":"2023-03-13","close":37632.5195},{"date":"2023-03-14","close":35946.1562},{"date":"2023-03-15","close":37144.3594},{"date":"2023-03-16","close":36168.043},{"date":"2023-03-17","close":36478.6914},{"date":"2023-03-20","close":36389.9336},{"date":"2023-03-21","close":37099.9844},{"date":"2023-03-22","close":36611.8242},{"date":"2023-03-23","close":36744.957},{"date":"2023-03-24","close":37588.1406},{"date":"2023-03-27","close":36389.9336},{"date":"2023-03-28","close":36523.0703},{"date":"2023-03-29","close":36256.8008},{"date":"2023-03-30","close":35990.5352},{"date":"2023-03-31","close":36168.043},{"date":"2023-04-03","close":36833.7148},{"date":"2023-04-04","close":37366.25},{"date":"2023-04-05","close":37099.9844},{"date":"2023-04-06","close":35857.3984},{"date":"2023-04-07","close":36301.1797},{"date":"2023-04-10","close":35502.375},{"date":"2023-04-11","close":36123.668},{"date":"2023-04-12","close":35946.1562},{"date":"2023-04-13","close":35369.2383},{"date":"2023-04-14","close":35990.5352},{"date":"2023-04-17","close":36478.6914},{"date":"2023-04-18","close":35901.7734},{"date":"2023-04-19","close":35990.5352},{"date":"2023-04-20","close":33993.5273},{"date":"2023-04-21","close":34082.2812},{"date":"2023-04-24","close":33460.9922},{"date":"2023-04-25","close":32839.6953},{"date":"2023-04-26","close":32662.1836},{"date":"2023-04-27","close":33017.2109},{"date":"2023-04-28","close":32884.0742},{"date":"2023-05-02","close":33549.7461},{"date":"2023-05-03","close":32839.6953},{"date":"2023-05-04","close":33194.7227},{"date":"2023-05-08","close":33017.2109},{"date":"2023-05-09","close":33283.4805},{"date":"2023-05-10","close":32484.6758},{"date":"2023-05-11","close":32706.5625},{"date":"2023-05-12","close":32174.0273},{"date":"2023-05-15","close":32174.0273},{"date":"2023-05-16","close":31996.5176},{"date":"2023-05-17","close":32839.6953},{"date":"2023-05-18","close":33993.5273},{"date":"2023-05-19","close":33904.7656},{"date":"2023-05-22","close":34304.1719},{"date":"2023-05-23","close":34526.0625},{"date":"2023-05-24","close":34881.082},{"date":"2023-05-25","close":33682.8789},{"date":"2023-05-26","close":33594.1211},{"date":"2023-05-30","close":32795.3203},{"date":"2023-05-31","close":32839.6953},{"date":"2023-06-01","close":32750.9414},{"date":"2023-06-02","close":32972.832},{"date":"2023-06-05","close":33460.9922},{"date":"2023-06-07","close":34304.1719},{"date":"2023-06-08","close":34215.4141},{"date":"2023-06-09","close":34215.4141},{"date":"2023-06-12","close":33949.1484},{"date":"2023-06-13","close":34215.4141},{"date":"2023-06-14","close":32617.8105},{"date":"2023-06-15","close":31286.4688},{"date":"2023-06-16","close":31952.1387},{"date":"2023-06-19","close":32262.7812},{"date":"2023-06-20","close":31907.7578},{"date":"2023-06-21","close":31597.1133},{"date":"2023-06-22","close":31508.3594},{"date":"2023-06-23","close":30398.9102},{"date":"2023-06-26","close":30354.5312},{"date":"2023-06-27","close":30753.9316},{"date":"2023-06-28","close":30177.0195},{"date":"2023-06-29","close":29466.9707},{"date":"2023-06-30","close":29644.4824},{"date":"2023-07-03","close":29866.373},{"date":"2023-07-04","close":29777.6172},{"date":"2023-07-05","close":29200.7031},{"date":"2023-07-06","close":28135.6309},{"date":"2023-07-07","close":27736.2324},{"date":"2023-07-10","close":28091.2559},{"date":"2023-07-11","close":28268.7656},{"date":"2023-07-12","close":28002.498},{"date":"2023-07-13","close":27869.3633},{"date":"2023-07-14","close":28756.9238},{"date":"2023-07-17","close":28801.3008},{"date":"2023-07-18","close":28579.4141},{"date":"2023-07-19","close":28579.4141},{"date":"2023-07-20","close":30532.043},{"date":"2023-07-21","close":30487.666},{"date":"2023-07-24","close":29866.373},{"date":"2023-07-25","close":31552.7344},{"date":"2023-07-26","close":29378.2148},{"date":"2023-07-27","close":29156.3262},{"date":"2023-07-28","close":29333.8379},{"date":"2023-07-31","close":30088.2637},{"date":"2023-08-01","close":30043.8848},{"date":"2023-08-02","close":29023.1914},{"date":"2023-08-03","close":28490.6582},{"date":"2023-08-04","close":29023.1914},{"date":"2023-08-07","close":28313.1465},{"date":"2023-08-08","close":27958.1211},{"date":"2023-08-09","close":28756.9238},{"date":"2023-08-10","close":28490.6582},{"date":"2023-08-11","close":28490.6582},{"date":"2023-08-14","close":27824.9883},{"date":"2023-08-16","close":26493.6484},{"date":"2023-08-17","close":26715.5371},{"date":"2023-08-18","close":26848.6719},{"date":"2023-08-21","close":26759.916},{"date":"2023-08-22","close":26626.7812},{"date":"2023-08-23","close":28756.9238},{"date":"2023-08-24","close":26848.6719},{"date":"2023-08-25","close":27159.3184},{"date":"2023-08-28","close":28002.498},{"date":"2023-08-29","close":28268.7656},{"date":"2023-08-30","close":28401.9004},{"date":"2023-08-31","close":28180.0098},{"date":"2023-09-01","close":27869.3633},{"date":"2023-09-04","close":28401.9004},{"date":"2023-09-05","close":28135.6309},{"date":"2023-09-06","close":27824.9883},{"date":"2023-09-07","close":27558.7188},{"date":"2023-09-08","close":27913.7422},{"date":"2023-09-11","close":27647.4746},{"date":"2023-09-12","close":27603.0977},{"date":"2023-09-13","close":27203.6953},{"date":"2023-09-14","close":28046.875},{"date":"2023-09-15","close":28845.6816},{"date":"2023-09-18","close":29422.5938},{"date":"2023-09-19","close":29023.1914},{"date":"2023-09-20","close":28623.7891},{"date":"2023-09-21","close":27824.9883},{"date":"2023-09-22","close":27292.4512},{"date":"2023-09-25","close":27026.1836},{"date":"2023-09-26","close":25827.9785},{"date":"2023-09-27","close":25472.9551},{"date":"2023-10-04","close":24185.9941},{"date":"2023-10-05","close":23919.7266},{"date":"2023-10-06","close":24851.6621},{"date":"2023-10-10","close":24185.9941},{"date":"2023-10-11","close":24674.1523},{"date":"2023-10-12","close":25073.5547},{"date":"2023-10-13","close":24585.3965},{"date":"2023-10-16","close":24319.1289},{"date":"2023-10-17","close":24674.1523},{"date":"2023-10-18","close":24762.9062},{"date":"2023-10-19","close":24008.4805},{"date":"2023-10-20","close":23342.8105},{"date":"2023-10-23","close":23120.9219},{"date":"2023-10-24","close":23875.3457},{"date":"2023-10-25","close":24141.6152},{"date":"2023-10-26","close":23520.3242},{"date":"2023-10-27","close":23165.3008},{"date":"2023-10-30","close":23342.8105},{"date":"2023-10-31","close":22322.1191},{"date":"2023-11-01","close":22899.0332},{"date":"2023-11-02","close":23342.8105},{"date":"2023-11-03","close":24008.4805},{"date":"2023-11-06","close":25251.0645},{"date":"2023-11-07","close":24896.041},{"date":"2023-11-08","close":24585.3965},{"date":"2023-11-09","close":25073.5547},{"date":"2023-11-10","close":24762.9062},{"date":"2023-11-13","close":24407.8848},{"date":"2023-11-14","close":25117.9297},{"date":"2023-11-15","close":25650.4668},{"date":"2023-11-16","close":25206.6875},{"date":"2023-11-17","close":24674.1523},{"date":"2023-11-20","close":24851.6621},{"date":"2023-11-21","close":25029.1738},{"date":"2023-11-22","close":24674.1523},{"date":"2023-11-23","close":24629.7715},{"date":"2023-11-24","close":24896.041},{"date":"2023-11-27","close":24629.7715},{"date":"2023-11-28","close":24407.8848},{"date":"2023-11-29","close":24274.75},{"date":"2023-11-30","close":24141.6152},{"date":"2023-12-01","close":23964.1035},{"date":"2023-12-04","close":24052.8594},{"date":"2023-12-05","close":24541.0176},{"date":"2023-12-06","close":24674.1523},{"date":"2023-12-07","close":24452.2617},{"date":"2023-12-08","close":24851.6621},{"date":"2023-12-11","close":24762.9062},{"date":"2023-12-12","close":25117.9297},{"date":"2023-12-13","close":24541.0176},{"date":"2023-12-14","close":24496.6387},{"date":"2023-12-15","close":24940.4199},{"date":"2023-12-18","close":24940.4199},{"date":"2023-12-19","close":25029.1738},{"date":"2023-12-20","close":25517.332},{"date":"2023-12-21","close":25339.8223},{"date":"2023-12-22","close":25517.332},{"date":"2023-12-26","close":25295.4414},{"date":"2023-12-27","close":26747.5879},{"date":"2023-12-28","close":27122.334},{"date":"2024-01-02","close":26981.8066},{"date":"2024-01-03","close":26138.623},{"date":"2024-01-04","close":25717.0332},{"date":"2024-01-05","close":25670.1895},{"date":"2024-01-08","close":25248.5996},{"date":"2024-01-09","close":25201.7539},{"date":"2024-01-10","close":25108.0684},{"date":"2024-01-11","close":25108.0684},{"date":"2024-01-12","close":24499.1035},{"date":"2024-01-15","close":24124.3574},{"date":"2024-01-16","close":23749.6094},{"date":"2024-01-17","close":22906.4277},{"date":"2024-01-18","close":22110.0898},{"date":"2024-01-19","close":22156.9336},{"date":"2024-01-22","close":21969.5605},{"date":"2024-01-23","close":22203.7773},{"date":"2024-01-24","close":22156.9336},{"date":"2024-01-25","close":23281.1738},{"date":"2024-01-26","close":23000.1152},{"date":"2024-01-29","close":23187.4883},{"date":"2024-01-30","close":24264.8867},{"date":"2024-01-31","close":23936.9824},{"date":"2024-02-01","close":24124.3574},{"date":"2024-02-02","close":25342.2852},{"date":"2024-02-05","close":25529.6582},{"date":"2024-02-06","close":24827.0078},{"date":"2024-02-07","close":26607.0566},{"date":"2024-02-08","close":26138.623},{"date":"2024-02-13","close":26185.4668},{"date":"2024-02-14","close":26044.9375},{"date":"2024-02-15","close":25482.8145},{"date":"2024-02-16","close":26513.3711},{"date":"2024-02-19","close":26513.3711},{"date":"2024-02-20","close":26091.7793},{"date":"2024-02-21","close":26185.4668},{"date":"2024-02-22","close":26185.4668},{"date":"2024-02-23","close":26232.3105},{"date":"2024-02-26","close":26091.7793},{"date":"2024-02-27","close":25857.5625},{"date":"2024-02-28","close":26653.9004},{"date":"2024-02-29","close":25904.4062},{"date":"2024-03-04","close":25014.3809},{"date":"2024-03-05","close":25154.9121},{"date":"2024-03-06","close":24639.6348},{"date":"2024-03-07","close":25154.9121},{"date":"2024-03-08","close":28199.7324},{"date":"2024-03-11","close":26372.8418},{"date":"2024-03-12","close":26560.2148},{"date":"2024-03-13","close":26653.9004},{"date":"2024-03-14","close":26560.2148},{"date":"2024-03-15","close":26700.7441},{"date":"2024-03-18","close":26560.2148},{"date":"2024-03-19","close":27450.2383},{"date":"2024-03-20","close":27356.5527},{"date":"2024-03-21","close":27262.8652},{"date":"2024-03-22","close":28527.6367},{"date":"2024-03-25","close":27965.5176},{"date":"2024-03-26","close":27731.2988},{"date":"2024-03-27","close":27403.3945},{"date":"2024-03-28","close":27590.7676},{"date":"2024-03-29","close":26934.9609},{"date":"2024-04-01","close":26466.5273},{"date":"2024-04-02","close":25904.4062},{"date":"2024-04-03","close":26138.623},{"date":"2024-04-04","close":25295.4414},{"date":"2024-04-05","close":24873.8516},{"date":"2024-04-08","close":24171.2012},{"date":"2024-04-09","close":23936.9824},{"date":"2024-04-11","close":23515.3926},{"date":"2024-04-12","close":23374.8633},{"date":"2024-04-15","close":23843.2969},{"date":"2024-04-16","close":23515.3926},{"date":"2024-04-17","close":23328.0195},{"date":"2024-04-18","close":24171.2012},{"date":"2024-04-19","close":23749.6094},{"date":"2024-04-22","close":24264.8867},{"date":"2024-04-23","close":24218.043},{"date":"2024-04-24","close":24686.4766},{"date":"2024-04-25","close":24077.5137},{"date":"2024-04-26","close":24592.791},{"date":"2024-04-29","close":25248.5996},{"date":"2024-04-30","close":25295.4414},{"date":"2024-05-02","close":25061.2246},{"date":"2024-05-03","close":25014.3809},{"date":"2024-05-07","close":25482.8145},{"date":"2024-05-08","close":25576.5039},{"date":"2024-05-09","close":25529.6582},{"date":"2024-05-10","close":25576.5039},{"date":"2024-05-13","close":25108.0684},{"date":"2024-05-14","close":24780.166},{"date":"2024-05-16","close":25248.5996},{"date":"2024-05-17","close":25717.0332},{"date":"2024-05-20","close":25482.8145},{"date":"2024-05-21","close":24358.5742},{"date":"2024-05-22","close":24358.5742},{"date":"2024-05-23","close":24264.8867},{"date":"2024-05-24","close":23890.1387},{"date":"2024-05-27","close":23983.8262},{"date":"2024-05-28","close":23702.7656},{"date":"2024-05-29","close":23421.7051},{"date":"2024-05-30","close":23046.959},{"date":"2024-05-31","close":23843.2969},{"date":"2024-06-03","close":24733.3203},{"date":"2024-06-04","close":25201.7539},{"date":"2024-06-05","close":24827.0078},{"date":"2024-06-07","close":24686.4766},{"date":"2024-06-10","close":24545.9473},{"date":"2024-06-11","close":24545.9473},{"date":"2024-06-12","close":24171.2012},{"date":"2024-06-13","close":23234.332},{"date":"2024-06-14","close":23328.0195},{"date":"2024-06-17","close":23093.8008},{"date":"2024-06-18","close":23140.6445},{"date":"2024-06-19","close":23374.8633},{"date":"2024-06-20","close":23468.5488},{"date":"2024-06-21","close":23468.5488},{"date":"2024-06-24","close":23140.6445},{"date":"2024-06-25","close":23468.5488},{"date":"2024-06-26","close":23562.2363},{"date":"2024-06-27","close":23328.0195},{"date":"2024-06-28","close":23374.8633},{"date":"2024-07-01","close":23234.332},{"date":"2024-07-02","close":22765.8984},{"date":"2024-07-03","close":22625.3672},{"date":"2024-07-04","close":22719.0547},{"date":"2024-07-05","close":22531.6816},{"date":"2024-07-08","close":22156.9336},{"date":"2024-07-09","close":22484.8359},{"date":"2024-07-10","close":22484.8359},{"date":"2024-07-11","close":22578.5254},{"date":"2024-07-12","close":23093.8008},{"date":"2024-07-15","close":23281.1738},{"date":"2024-07-16","close":23468.5488},{"date":"2024-07-17","close":23796.4531},{"date":"2024-07-18","close":23374.8633},{"date":"2024-07-19","close":23187.4883},{"date":"2024-07-22","close":22625.3672},{"date":"2024-07-23","close":22203.7773},{"date":"2024-07-24","close":22437.9941},{"date":"2024-07-25","close":22250.6211},{"date":"2024-07-26","close":23046.959},{"date":"2024-07-29","close":22906.4277},{"date":"2024-07-30","close":22203.7773},{"date":"2024-07-31","close":23000.1152},{"date":"2024-08-01","close":22765.8984},{"date":"2024-08-02","close":22203.7773},{"date":"2024-08-05","close":19299.4844},{"date":"2024-08-06","close":19814.7637},{"date":"2024-08-07","close":20048.9805},{"date":"2024-08-08","close":20002.1367},{"date":"2024-08-09","close":20657.9453},{"date":"2024-08-12","close":20798.4746},{"date":"2024-08-13","close":20704.7871},{"date":"2024-08-14","close":20611.1016},{"date":"2024-08-16","close":20330.041},{"date":"2024-08-19","close":20611.1016},{"date":"2024-08-20","close":21032.6914},{"date":"2024-08-21","close":21313.752},{"date":"2024-08-22","close":20892.1602},{"date":"2024-08-23","close":20939.0059},{"date":"2024-08-26","close":22484.8359},{"date":"2024-08-27","close":23281.1738},{"date":"2024-08-28","close":22484.8359},{"date":"2024-08-29","close":22719.0547},{"date":"2024-08-30","close":22672.2109},{"date":"2024-09-02","close":21922.7168},{"date":"2024-09-03","close":21829.0293},{"date":"2024-09-04","close":21501.125},{"date":"2024-09-05","close":21266.9102},{"date":"2024-09-06","close":20423.7266},{"date":"2024-09-09","close":20330.041},{"date":"2024-09-10","close":20564.2578},{"date":"2024-09-11","close":20236.3535},{"date":"2024-09-12","close":20798.4746},{"date":"2024-09-13","close":21032.6914},{"date":"2024-09-19","close":20798.4746},{"date":"2024-09-20","close":20845.3184},{"date":"2024-09-23","close":20423.7266},{"date":"2024-09-24","close":21173.2227},{"date":"2024-09-25","close":20751.6309},{"date":"2024-09-26","close":21173.2227},{"date":"2024-09-27","close":20985.8477},{"date":"2024-09-30","close":20985.8477},{"date":"2024-10-02","close":21032.6914},{"date":"2024-10-04","close":20845.3184},{"date":"2024-10-07","close":20564.2578},{"date":"2024-10-08","close":20189.5098},{"date":"2024-10-10","close":20095.8223},{"date":"2024-10-11","close":20798.4746},{"date":"2024-10-14","close":20611.1016},{"date":"2024-10-15","close":20751.6309},{"date":"2024-10-16","close":20564.2578},{"date":"2024-10-17","close":20517.4141},{"date":"2024-10-18","close":20189.5098},{"date":"2024-10-21","close":19955.293},{"date":"2024-10-22","close":19767.9199},{"date":"2024-10-23","close":19721.0762},{"date":"2024-10-24","close":20048.9805},{"date":"2024-10-25","close":19721.0762},{"date":"2024-10-28","close":19112.1113},{"date":"2024-10-29","close":18924.7383},{"date":"2024-10-30","close":18784.207},{"date":"2024-10-31","close":18924.7383},{"date":"2024-11-01","close":18877.8945},{"date":"2024-11-04","close":18718.627},{"date":"2024-11-05","close":18924.7383},{"date":"2024-11-06","close":18784.207},{"date":"2024-11-07","close":19205.7988},{"date":"2024-11-08","close":19158.9551},{"date":"2024-11-11","close":18681.1523},{"date":"2024-11-12","close":18006.6074},{"date":"2024-11-13","close":17444.4863},{"date":"2024-11-14","close":17519.4355},{"date":"2024-11-15","close":16910.4707},{"date":"2024-11-18","close":17575.6465},{"date":"2024-11-19","close":17828.6016},{"date":"2024-11-20","close":18315.7734},{"date":"2024-11-21","close":18737.3652},{"date":"2024-11-22","close":19393.1719},{"date":"2024-11-25","close":19533.7031},{"date":"2024-11-26","close":20236.3535},{"date":"2024-11-27","close":20423.7266},{"date":"2024-11-28","close":20657.9453},{"date":"2024-11-29","close":19955.293},{"date":"2024-12-02","close":20517.4141},{"date":"2024-12-03","close":20611.1016},{"date":"2024-12-04","close":19955.293},{"date":"2024-12-05","close":19440.0156},{"date":"2024-12-06","close":19299.4844},{"date":"2024-12-09","close":18606.2031},{"date":"2024-12-10","close":20002.1367},{"date":"2024-12-11","close":20423.7266},{"date":"2024-12-12","close":20517.4141},{"date":"2024-12-13","close":20892.1602},{"date":"2024-12-16","close":20751.6309},{"date":"2024-12-17","close":20657.9453},{"date":"2024-12-18","close":20798.4746},{"date":"2024-12-19","close":20423.7266},{"date":"2024-12-20","close":20470.5723},{"date":"2024-12-23","close":20939.0059},{"date":"2024-12-24","close":21688.498},{"date":"2024-12-26","close":21501.125},{"date":"2024-12-27","close":21550.1035},{"date":"2024-12-30","close":20472.5977},{"date":"2025-01-02","close":20276.6875},{"date":"2025-01-03","close":20619.5293},{"date":"2025-01-06","close":20472.5977},{"date":"2025-01-07","close":20766.4629},{"date":"2025-01-08","close":20570.5527},{"date":"2025-01-09","close":20178.7324},{"date":"2025-01-10","close":20276.6875},{"date":"2025-01-13","close":19591.002},{"date":"2025-01-14","close":19385.2969},{"date":"2025-01-15","close":18944.5},{"date":"2025-01-16","close":18836.748},{"date":"2025-01-17","close":18885.7266},{"date":"2025-01-20","close":19032.6582},{"date":"2025-01-21","close":19091.4316},{"date":"2025-01-22","close":19453.8652},{"date":"2025-01-23","close":19463.6602},{"date":"2025-01-24","close":19591.002},{"date":"2025-01-31","close":18934.7031},{"date":"2025-02-03","close":18180.4512},{"date":"2025-02-04","close":18689.8164},{"date":"2025-02-05","close":18621.248},{"date":"2025-02-06","close":18631.043},{"date":"2025-02-07","close":19199.1816},{"date":"2025-02-10","close":19022.8633},{"date":"2025-02-11","close":18856.3398},{"date":"2025-02-12","close":18817.1582},{"date":"2025-02-13","close":19453.8652},{"date":"2025-02-14","close":19688.957},{"date":"2025-02-17","close":19434.2754},{"date":"2025-02-18","close":19160.0},{"date":"2025-02-19","close":19062.0449},{"date":"2025-02-20","close":18680.0215},{"date":"2025-02-21","close":18464.5195},{"date":"2025-02-24","close":18258.8145},{"date":"2025-02-25","close":17729.8574},{"date":"2025-02-26","close":18141.2676},{"date":"2025-02-27","close":18004.1309},{"date":"2025-02-28","close":16652.3516},{"date":"2025-03-04","close":16407.4648},{"date":"2025-03-05","close":17004.9902},{"date":"2025-03-06","close":17034.377},{"date":"2025-03-07","close":16720.9199},{"date":"2025-03-10","close":16613.1699},{"date":"2025-03-11","close":16466.2383},{"date":"2025-03-12","close":16436.8516},{"date":"2025-03-13","close":16260.5322},{"date":"2025-03-14","close":16260.5322},{"date":"2025-03-17","close":16309.5098},{"date":"2025-03-18","close":16622.9648},{"date":"2025-03-19","close":16720.9199},{"date":"2025-03-20","close":16730.7168},{"date":"2025-03-21","close":16436.8516},{"date":"2025-03-24","close":16515.2148},{"date":"2025-03-25","close":16652.3516},{"date":"2025-03-26","close":16730.7168},{"date":"2025-03-27","close":16515.2148},{"date":"2025-03-28","close":16329.1006},{"date":"2025-03-31","close":15868.7119},{"date":"2025-04-01","close":15829.5303},{"date":"2025-04-02","close":15751.166},{"date":"2025-04-03","close":15633.6201},{"date":"2025-04-04","close":16270.3271},{"date":"2025-04-07","close":15721.7793},{"date":"2025-04-08","close":16015.6445},{"date":"2025-04-09","close":15653.2109},{"date":"2025-04-10","close":16358.4873},{"date":"2025-04-11","close":16730.7168},{"date":"2025-04-14","close":16936.4219},{"date":"2025-04-15","close":17093.1504},{"date":"2025-04-16","close":16965.8086},{"date":"2025-04-17","close":17024.582},{"date":"2025-04-18","close":17210.6953},{"date":"2025-04-21","close":17347.832},{"date":"2025-04-22","close":17220.4902},{"date":"2025-04-23","close":17269.4688},{"date":"2025-04-24","close":17367.4238},{"date":"2025-04-25","close":17994.3359},{"date":"2025-04-28","close":18200.041},{"date":"2025-04-29","close":17964.9492},{"date":"2025-04-30","close":17759.2441},{"date":"2025-05-02","close":17827.8125},{"date":"2025-05-07","close":18268.6094},{"date":"2025-05-08","close":18572.2695},{"date":"2025-05-09","close":18748.5898},{"date":"2025-05-12","close":19091.4316},{"date":"2025-05-13","close":19081.6367},{"date":"2025-05-14","close":19081.6367},{"date":"2025-05-15","close":18944.5},{"date":"2025-05-16","close":18493.9062},{"date":"2025-05-19","close":17886.5859},{"date":"2025-05-20","close":17896.3809},{"date":"2025-05-21","close":17837.6074},{"date":"2025-05-22","close":17612.3105},{"date":"2025-05-23","close":18425.3379},{"date":"2025-05-26","close":18807.3633},{"date":"2025-05-27","close":18738.793},{"date":"2025-05-28","close":19111.0234},{"date":"2025-05-29","close":20913.3945},{"date":"2025-05-30","close":20619.5293},{"date":"2025-06-02","close":20717.4844},{"date":"2025-06-04","close":22676.5859},{"date":"2025-06-05","close":23068.4062},{"date":"2025-06-09","close":23509.2031},{"date":"2025-06-10","close":23656.1348},{"date":"2025-06-11","close":23901.0234},{"date":"2025-06-12","close":23313.293},{"date":"2025-06-13","close":22774.541},{"date":"2025-06-16","close":22529.6523},{"date":"2025-06-17","close":22088.8555},{"date":"2025-06-18","close":21697.0352},{"date":"2025-06-19","close":21550.1035},{"date":"2025-06-20","close":21403.1699},{"date":"2025-06-23","close":21207.2598},{"date":"2025-06-24","close":21843.9668},{"date":"2025-06-25","close":21746.0137},{"date":"2025-06-26","close":21452.1484},{"date":"2025-06-27","close":20962.373},{"date":"2025-06-30","close":20619.5293},{"date":"2025-07-01","close":21207.2598},{"date":"2025-07-02","close":20864.418},{"date":"2025-07-03","close":21256.2383},{"date":"2025-07-04","close":21109.3047},{"date":"2025-07-07","close":20472.5977},{"date":"2025-07-08","close":20864.418},{"date":"2025-07-09","close":21697.0352},{"date":"2025-07-10","close":21990.9004},{"date":"2025-07-11","close":21550.1035},{"date":"2025-07-14","close":21354.1934},{"date":"2025-07-15","close":21354.1934},{"date":"2025-07-16","close":20913.3945},{"date":"2025-07-17","close":20717.4844},{"date":"2025-07-18","close":20570.5527},{"date":"2025-07-21","close":20815.4395},{"date":"2025-07-22","close":20913.3945},{"date":"2025-07-23","close":20717.4844},{"date":"2025-07-24","close":20864.418},{"date":"2025-07-25","close":20276.6875},{"date":"2025-07-28","close":19737.9355},{"date":"2025-07-29","close":20129.7559},{"date":"2025-07-30","close":20472.5977},{"date":"2025-07-31","close":19933.8457},{"date":"2025-08-01","close":19267.75},{"date":"2025-08-04","close":19297.1367},{"date":"2025-08-05","close":19483.252},{"date":"2025-08-06","close":19737.9355},{"date":"2025-08-07","close":19591.002},{"date":"2025-08-08","close":19688.957},{"date":"2025-08-11","close":19502.8438},{"date":"2025-08-12","close":19395.0918},{"date":"2025-08-13","close":18944.5},{"date":"2025-08-14","close":19101.2266},{"date":"2025-08-18","close":18826.9531},{"date":"2025-08-19","close":18425.3379},{"date":"2025-08-20","close":18493.9062},{"date":"2025-08-21","close":18376.3594},{"date":"2025-08-22","close":18709.4082},{"date":"2025-08-25","close":18905.3164},{"date":"2025-08-26","close":19101.2266},{"date":"2025-08-27","close":19101.2266},{"date":"2025-08-28","close":19591.002},{"date":"2025-08-29","close":19199.1816},{"date":"2025-09-01","close":19081.6367},{"date":"2025-09-02","close":19150.2051},{"date":"2025-09-03","close":18875.9316},{"date":"2025-09-04","close":19101.2266},{"date":"2025-09-05","close":19199.1816},{"date":"2025-09-08","close":19346.1152},{"date":"2025-09-09","close":19737.9355},{"date":"2025-09-10","close":19933.8457},{"date":"2025-09-11","close":19982.8223},{"date":"2025-09-12","close":19982.8223},{"date":"2025-09-15","close":20129.7559},{"date":"2025-09-16","close":19551.8203},{"date":"2025-09-17","close":19434.2754},{"date":"2025-09-18","close":19003.2715},{"date":"2025-09-19","close":19020.0},{"date":"2025-09-22","close":18464.5195},{"date":"2025-09-23","close":18249.0195},{"date":"2025-09-24","close":17798.4258},{"date":"2025-09-25","close":17955.1543},{"date":"2025-09-26","close":17484.9688},{"date":"2025-09-29","close":17749.4473},{"date":"2025-09-30","close":17847.4023},{"date":"2025-10-01","close":17631.9023},{"date":"2025-10-02","close":17837.6074},{"date":"2025-10-10","close":17563.334},{"date":"2025-10-13","close":17435.9922},{"date":"2025-10-14","close":17533.9473},{"date":"2025-10-15","close":17798.4258},{"date":"2025-10-16","close":17827.8125},{"date":"2025-10-17","close":18043.3125},{"date":"2025-10-20","close":18111.8809},{"date":"2025-10-21","close":17837.6074},{"date":"2025-10-22","close":17974.7441},{"date":"2025-10-23","close":18062.9043},{"date":"2025-10-24","close":18777.9766},{"date":"2025-10-27","close":18572.2695},{"date":"2025-10-28","close":18758.3848},{"date":"2025-10-29","close":18631.043},{"date":"2025-10-30","close":18297.9961},{"date":"2025-10-31","close":18200.041},{"date":"2025-11-03","close":17661.2891},{"date":"2025-11-04","close":17602.5156},{"date":"2025-11-05","close":17269.4688},{"date":"2025-11-06","close":17533.9473},{"date":"2025-11-07","close":17142.127},{"date":"2025-11-10","close":17651.4941},{"date":"2025-11-11","close":17827.8125},{"date":"2025-11-12","close":18190.2461},{"date":"2025-11-13","close":18219.6328},{"date":"2025-11-14","close":18004.1309},{"date":"2025-11-17","close":17857.1992},{"date":"2025-11-18","close":17435.9922},{"date":"2025-11-19","close":17240.082},{"date":"2025-11-20","close":17837.6074},{"date":"2025-11-21","close":17631.9023},{"date":"2025-11-24","close":17161.7188},{"date":"2025-11-25","close":16995.1953},{"date":"2025-11-26","close":17426.1973},{"date":"2025-11-27","close":17318.4453},{"date":"2025-11-28","close":17504.5605},{"date":"2025-12-01","close":17338.0371},{"date":"2025-12-02","close":17514.3555},{"date":"2025-12-03","close":17651.4941},{"date":"2025-12-04","close":17465.3789},{"date":"2025-12-05","close":18895.5215},{"date":"2025-12-08","close":18111.8809},{"date":"2025-12-09","close":19052.25},{"date":"2025-12-10","close":20472.5977},{"date":"2025-12-11","close":21599.0801},{"date":"2025-12-12","close":22137.832},{"date":"2025-12-15","close":21746.0137},{"date":"2025-12-16","close":21452.1484},{"date":"2025-12-17","close":24194.8887},{"date":"2025-12-18","close":23558.1797},{"date":"2025-12-19","close":23656.1348},{"date":"2025-12-22","close":23901.0234},{"date":"2025-12-23","close":25125.4609},{"date":"2025-12-24","close":24635.6855},{"date":"2025-12-26","close":23950.0},{"date":"2025-12-29","close":23400.0},{"date":"2025-12-30","close":23350.0},{"date":"2026-01-02","close":23200.0},{"date":"2026-01-05","close":23400.0},{"date":"2026-01-06","close":23150.0},{"date":"2026-01-07","close":22600.0},{"date":"2026-01-08","close":21700.0},{"date":"2026-01-09","close":22800.0},{"date":"2026-01-12","close":23300.0},{"date":"2026-01-13","close":22650.0},{"date":"2026-01-14","close":23600.0},{"date":"2026-01-15","close":22800.0},{"date":"2026-01-16","close":22900.0},{"date":"2026-01-19","close":22450.0},{"date":"2026-01-20","close":22950.0},{"date":"2026-01-21","close":22000.0},{"date":"2026-01-22","close":22550.0},{"date":"2026-01-23","close":22450.0},{"date":"2026-01-26","close":22650.0},{"date":"2026-01-27","close":22700.0},{"date":"2026-01-28","close":23150.0},{"date":"2026-01-29","close":23800.0},{"date":"2026-01-30","close":23500.0},{"date":"2026-02-02","close":22500.0},{"date":"2026-02-03","close":23800.0},{"date":"2026-02-04","close":24750.0},{"date":"2026-02-05","close":27100.0},{"date":"2026-02-06","close":27250.0},{"date":"2026-02-09","close":29550.0},{"date":"2026-02-10","close":29250.0},{"date":"2026-02-11","close":30400.0},{"date":"2026-02-12","close":30150.0},{"date":"2026-02-13","close":30100.0},{"date":"2026-02-19","close":31000.0},{"date":"2026-02-20","close":32050.0},{"date":"2026-02-23","close":31200.0},{"date":"2026-02-24","close":32050.0},{"date":"2026-02-25","close":31800.0},{"date":"2026-02-26","close":30950.0},{"date":"2026-02-27","close":31150.0},{"date":"2026-03-03","close":30000.0},{"date":"2026-03-04","close":27100.0},{"date":"2026-03-05","close":28000.0},{"date":"2026-03-06","close":29000.0},{"date":"2026-03-09","close":27900.0},{"date":"2026-03-10","close":28700.0},{"date":"2026-03-11","close":30850.0},{"date":"2026-03-12","close":33200.0},{"date":"2026-03-13","close":33450.0},{"date":"2026-03-16","close":31750.0},{"date":"2026-03-17","close":32700.0},{"date":"2026-03-18","close":32400.0},{"date":"2026-03-19","close":30900.0},{"date":"2026-03-20","close":31000.0},{"date":"2026-03-23","close":29050.0},{"date":"2026-03-24","close":28350.0},{"date":"2026-03-25","close":28550.0},{"date":"2026-03-26","close":27600.0},{"date":"2026-03-27","close":26900.0},{"date":"2026-03-30","close":25900.0},{"date":"2026-03-31","close":25650.0},{"date":"2026-04-01","close":26800.0},{"date":"2026-04-02","close":27500.0},{"date":"2026-04-03","close":28400.0},{"date":"2026-04-06","close":28150.0},{"date":"2026-04-07","close":26250.0},{"date":"2026-04-08","close":28650.0},{"date":"2026-04-09","close":27950.0},{"date":"2026-04-10","close":28450.0},{"date":"2026-04-13","close":27400.0},{"date":"2026-04-14","close":28450.0},{"date":"2026-04-15","close":28800.0},{"date":"2026-04-16","close":29000.0},{"date":"2026-04-17","close":29250.0},{"date":"2026-04-20","close":28500.0},{"date":"2026-04-21","close":28000.0},{"date":"2026-04-22","close":28450.0},{"date":"2026-04-23","close":28200.0},{"date":"2026-04-24","close":27800.0},{"date":"2026-04-27","close":27550.0},{"date":"2026-04-28","close":28950.0},{"date":"2026-04-29","close":29600.0},{"date":"2026-04-30","close":26700.0},{"date":"2026-05-04","close":26050.0},{"date":"2026-05-06","close":25000.0},{"date":"2026-05-07","close":25400.0},{"date":"2026-05-08","close":24800.0},{"date":"2026-05-11","close":25100.0},{"date":"2026-05-12","close":24050.0},{"date":"2026-05-13","close":27350.0},{"date":"2026-05-14","close":29300.0},{"date":"2026-05-15","close":30400.0},{"date":"2026-05-18","close":30200.0},{"date":"2026-05-19","close":28800.0},{"date":"2026-05-20","close":27800.0},{"date":"2026-05-21","close":30000.0},{"date":"2026-05-22","close":32400.0},{"date":"2026-05-26","close":32850.0},{"date":"2026-05-27","close":30550.0},{"date":"2026-05-28","close":30150.0},{"date":"2026-05-29","close":28800.0},{"date":"2026-06-01","close":27500.0},{"date":"2026-06-02","close":27200.0},{"date":"2026-06-04","close":27150.0},{"date":"2026-06-05","close":26150.0},{"date":"2026-06-08","close":24300.0},{"date":"2026-06-09","close":24900.0},{"date":"2026-06-10","close":24400.0},{"date":"2026-06-11","close":24600.0},{"date":"2026-06-12","close":25650.0},{"date":"2026-06-15","close":25850.0},{"date":"2026-06-16","close":25350.0},{"date":"2026-06-17","close":25300.0},{"date":"2026-06-18","close":24150.0},{"date":"2026-06-19","close":23500.0},{"date":"2026-06-22","close":24250.0},{"date":"2026-06-23","close":21050.0},{"date":"2026-06-24","close":21050.0},{"date":"2026-06-25","close":20950.0},{"date":"2026-06-26","close":20900.0},{"date":"2026-06-29","close":23100.0},{"date":"2026-06-30","close":21900.0},{"date":"2026-07-01","close":22750.0},{"date":"2026-07-02","close":24000.0},{"date":"2026-07-03","close":21900.0},{"date":"2026-07-06","close":22500.0},{"date":"2026-07-07","close":21900.0},{"date":"2026-07-08","close":20950.0},{"date":"2026-07-09","close":20250.0},{"date":"2026-07-10","close":20600.0},{"date":"2026-07-13","close":19410.0},{"date":"2026-07-14","close":19210.0},{"date":"2026-07-15","close":19060.0},{"date":"2026-07-16","close":18510.0},{"date":"2026-07-20","close":17960.0},{"date":"2026-07-21","close":18060.0},{"date":"2026-07-22","close":17820.0},{"date":"2026-07-23","close":19000.0},{"date":"2026-07-24","close":18810.0},{"date":"2026-07-27","close":18900.0},{"date":"2026-07-28","close":17970.0},{"date":"2026-07-29","close":17020.0},{"date":"2026-07-30","close":17100.0},{"date":"2026-07-31","close":18030.0},{"date":"2026-08-03","close":17950.0},{"date":"2026-08-04","close":19170.0},{"date":"2026-08-05","close":19510.0},{"date":"2026-08-06","close":19470.0},{"date":"2026-08-07","close":19230.0},{"date":"2026-08-10","close":19590.0},{"date":"2026-08-11","close":19540.0},{"date":"2026-08-12","close":19540.0},{"date":"2026-08-13","close":18000.0},{"date":"2026-08-14","close":16730.0},{"date":"2026-08-18","close":15730.0},{"date":"2026-08-19","close":14540.0},{"date":"2026-08-20","close":16050.0},{"date":"2026-08-21","close":15060.0},{"date":"2026-08-24","close":16080.0},{"date":"2026-08-25","close":16160.0},{"date":"2026-08-26","close":16140.0},{"date":"2026-08-27","close":16200.0},{"date":"2026-08-28","close":16340.0},{"date":"2026-08-31","close":16070.0},{"date":"2026-09-01","close":15790.0},{"date":"2026-09-02","close":15610.0},{"date":"2026-09-03","close":15670.0},{"date":"2026-09-04","close":15740.0},{"date":"2026-09-07","close":15710.0},{"date":"2026-09-08","close":15570.0},{"date":"2026-09-09","close":15500.0},{"date":"2026-09-10","close":15530.0},{"date":"2026-09-11","close":15770.0},{"date":"2026-09-14","close":15440.0},{"date":"2026-09-15","close":15490.0},{"date":"2026-09-16","close":15520.0},{"date":"2026-09-17","close":15020.0},{"date":"2026-09-18","close":15500.0},{"date":"2026-09-21","close":15300.0},{"date":"2026-09-22","close":15390.0},{"date":"2026-09-23","close":15050.0},{"date":"2026-09-28","close":14970.0},{"date":"2026-09-29","close":14690.0},{"date":"2026-09-30","close":14690.0},{"date":"2026-10-01","close":14930.0},{"date":"2026-10-02","close":14660.0},{"date":"2026-10-06","close":14830.0},{"date":"2026-10-07","close":14730.0},{"date":"2026-10-08","close":14670.0},{"date":"2026-10-12","close":14410.0},{"date":"2026-10-13","close":14330.0},{"date":"2026-10-14","close":14510.0},{"date":"2026-10-15","close":14000.0},{"date":"2026-10-16","close":14530.0},{"date":"2026-10-19","close":14780.0},{"date":"2026-10-20","close":14300.0},{"date":"2026-10-21","close":14270.0},{"date":"2026-10-22","close":14260.0},{"date":"2026-10-23","close":14130.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-21056.0,"foreign_net":10063.0,"institution_net":10993.0},{"date":"2026-10-21","retail_net":-4934.0,"foreign_net":-3943.0,"institution_net":8877.0},{"date":"2026-10-20","retail_net":8831.0,"foreign_net":-10417.0,"institution_net":1586.0},{"date":"2026-10-19","retail_net":-5351.0,"foreign_net":7694.0,"institution_net":-2343.0},{"date":"2026-10-16","retail_net":-16248.0,"foreign_net":10115.0,"institution_net":6133.0},{"date":"2026-10-15","retail_net":-19339.0,"foreign_net":25721.0,"institution_net":-6382.0},{"date":"2026-10-14","retail_net":-18054.0,"foreign_net":10259.0,"institution_net":7795.0},{"date":"2026-10-13","retail_net":-20755.0,"foreign_net":27740.0,"institution_net":-6985.0},{"date":"2026-10-12","retail_net":11683.0,"foreign_net":-23318.0,"institution_net":11635.0},{"date":"2026-10-08","retail_net":12755.0,"foreign_net":-25438.0,"institution_net":12683.0},{"date":"2026-10-07","retail_net":-3578.0,"foreign_net":-268.0,"institution_net":3846.0},{"date":"2026-10-06","retail_net":-7515.0,"foreign_net":635.0,"institution_net":6880.0},{"date":"2026-10-02","retail_net":63098.0,"foreign_net":-42760.0,"institution_net":-20338.0},{"date":"2026-10-01","retail_net":-6945.0,"foreign_net":-2035.0,"institution_net":8980.0},{"date":"2026-09-30","retail_net":3975.0,"foreign_net":-11002.0,"institution_net":7027.0},{"date":"2026-09-29","retail_net":42356.0,"foreign_net":-43240.0,"institution_net":884.0},{"date":"2026-09-28","retail_net":-9907.0,"foreign_net":22019.0,"institution_net":-12112.0},{"date":"2026-09-23","retail_net":37212.0,"foreign_net":-37165.0,"institution_net":-47.0},{"date":"2026-09-22","retail_net":-10933.0,"foreign_net":1386.0,"institution_net":9547.0},{"date":"2026-09-21","retail_net":17148.0,"foreign_net":-37214.0,"institution_net":20066.0},{"date":"2026-09-18","retail_net":-29196.0,"foreign_net":13629.0,"institution_net":15567.0},{"date":"2026-09-17","retail_net":73146.0,"foreign_net":-57254.0,"institution_net":-15892.0},{"date":"2026-09-16","retail_net":-757.0,"foreign_net":-8940.0,"institution_net":9697.0},{"date":"2026-09-15","retail_net":6374.0,"foreign_net":-2432.0,"institution_net":-3942.0},{"date":"2026-09-14","retail_net":15433.0,"foreign_net":-28272.0,"institution_net":12839.0},{"date":"2026-09-11","retail_net":-990.0,"foreign_net":9674.0,"institution_net":-8684.0},{"date":"2026-09-10","retail_net":4636.0,"foreign_net":9365.0,"institution_net":-14001.0},{"date":"2026-09-09","retail_net":4435.0,"foreign_net":9281.0,"institution_net":-13716.0},{"date":"2026-09-08","retail_net":-950.0,"foreign_net":1465.0,"institution_net":-515.0},{"date":"2026-09-07","retail_net":-2791.0,"foreign_net":40641.0,"institution_net":-37850.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-21056.0,"foreign_net":10063.0,"institution_net":10993.0},"d3":{"retail_net":-17159.0,"foreign_net":-4297.0,"institution_net":21456.0},"d7":{"retail_net":-76151.0,"foreign_net":49492.0,"institution_net":26659.0},"d14":{"retail_net":-27408.0,"foreign_net":-15952.0,"institution_net":43360.0},"d30":{"retail_net":121783.0,"foreign_net":-134011.0,"institution_net":12228.0}},"analysis":"최근 5일 외국인 순매수 1.35만, 기관 순매수 2.52만. 30일 누적: 외국인 -13.40만, 기관 1.22만.","foreign_flow":13512.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":25246.0},"insider_trades":[],"price_analysis":{"current":14250.0,"low_30d":13860.0,"support":14081.0,"high_30d":16070.0,"change_1d":-0.1,"change_7d":-3.6,"change_30d":-8.5,"resistance":15849.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.73,"per":17.46,"quarter":"2024-Q2"},{"pbr":0.66,"per":138.31,"quarter":"2024-Q3"},{"pbr":0.73,"per":null,"quarter":"2024-Q4"},{"pbr":0.58,"per":null,"quarter":"2025-Q1"},{"pbr":0.74,"per":null,"quarter":"2025-Q2"},{"pbr":0.65,"per":null,"quarter":"2025-Q3"},{"pbr":0.91,"per":null,"quarter":"2025-Q4"},{"pbr":0.91,"per":null,"quarter":"2026-Q1"},{"pbr":0.77,"per":null,"quarter":"2026-Q2"},{"pbr":0.27,"per":6.11,"quarter":"현재"}],"timeline":[{"close":23374.8633,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20985.8477,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":20472.5977,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15868.7119,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":20619.5293,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17847.4023,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":25650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.58,"per_5y_avg":77.89,"per_5y_low":17.46,"current_pbr":0.27,"current_per":6.11,"pbr_5y_high":0.91,"per_5y_high":138.31,"pbr_5y_median":0.73,"per_5y_median":77.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -74.0%"},"momentum":{"grade":"C","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 6.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.14,"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":-1.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.73,"per":17.46,"close":23374.8633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":138.31,"close":20985.8477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":null,"close":20472.5977,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":null,"close":15868.7119,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":null,"close":20619.5293,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":null,"close":17847.4023,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":null,"close":23350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":null,"close":25650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.77,"per":null,"close":21900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":204.31,"pbr":null,"per":null,"roa":0.0018285928443737822,"roe":0.003919384353474496,"revenue":113793757495.0,"market_cap":null,"net_income":6167495383.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.013734097936511768,"total_assets":3372809536019.0,"total_equity":1573587795117.0,"profit_margin":0.05419889033254741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5098559702.0,"operating_margin":0.04480526712745228},{"eps":-1782.0,"pbr":0.62,"per":null,"roa":0.04463967350793217,"roe":0.09869494712977742,"revenue":437014361973.0,"market_cap":786400000000.0,"net_income":154504231347.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3467773584163419,"total_assets":3461141608026.0,"total_equity":1565472558021.0,"profit_margin":0.3535449742417063,"dividend_yield":1.92,"fiscal_quarter":"Q1","operating_income":118076091787.0,"operating_margin":0.2701881266645765},{"eps":-2608.21,"pbr":null,"per":null,"roa":-0.02276876197084999,"roe":-0.055394583777427016,"revenue":329018133878.0,"market_cap":null,"net_income":-78734039598.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26808899228851274,"total_assets":3457985098127.0,"total_equity":1421331007998.0,"profit_margin":-0.23930000048931832,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-27048763521.0,"operating_margin":-0.08221055539458408},{"eps":-417.83,"pbr":null,"per":null,"roa":-0.003582923163879386,"roe":-0.00823426217893623,"revenue":271032081107.0,"market_cap":null,"net_income":-12613053894.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21345981389988958,"total_assets":3520324974076.0,"total_equity":1531777057848.0,"profit_margin":-0.04653712520851186,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9023998951.0,"operating_margin":0.03329494764657561},{"eps":636.35,"pbr":null,"per":null,"roa":0.005438377968608004,"roe":0.01245666209294929,"revenue":335161525839.0,"market_cap":null,"net_income":19209424283.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29388748179382584,"total_assets":3532197356249.0,"total_equity":1542100455135.0,"profit_margin":0.0573139301562541,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":53797194062.0,"operating_margin":0.16051124581597206},{"eps":10.6,"pbr":null,"per":null,"roa":8.994778750059262e-05,"roe":0.00020974149574436057,"revenue":299144695963.0,"market_cap":null,"net_income":319962485.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23762874513674234,"total_assets":3557202393643.0,"total_equity":1525508740483.0,"profit_margin":0.0010695910351008692,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32350174282.0,"operating_margin":0.10814222922408513},{"eps":-7118.64,"pbr":null,"per":null,"roa":-0.060464533167357865,"roe":-0.13799873731194373,"revenue":299270058298.0,"market_cap":null,"net_income":-214890259182.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19369457761885092,"total_assets":3553988560322.0,"total_equity":1557190039328.0,"profit_margin":-0.718047974475354,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9230438502.0,"operating_margin":0.03084317406991893},{"eps":-119.83,"pbr":null,"per":null,"roa":-0.0009388844468710559,"roe":-0.0020345503532087426,"revenue":392570884668.0,"market_cap":null,"net_income":-3617262391.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2254450158570668,"total_assets":3852723732995.0,"total_equity":1777917359133.0,"profit_margin":-0.009214291054873171,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24465047723.0,"operating_margin":0.062320076904557674},{"eps":799.29,"pbr":null,"per":null,"roa":0.006014312902907228,"roe":0.013498912011634808,"revenue":409594646691.0,"market_cap":null,"net_income":24128231453.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.28339673098943013,"total_assets":4011801820510.0,"total_equity":1787420455234.0,"profit_margin":0.0589075849694941,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56273251372.0,"operating_margin":0.1373876632095067},{"eps":1132.65,"pbr":null,"per":null,"roa":0.008122829636038498,"roe":0.019405523006930433,"revenue":413136948510.0,"market_cap":null,"net_income":34191165852.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30623632853776966,"total_assets":4209267876345.0,"total_equity":1761929623839.0,"profit_margin":0.08275988379957838,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":79703675433.0,"operating_margin":0.19292313534399544},{"eps":-1660.38,"pbr":null,"per":null,"roa":-0.011828549258266702,"roe":-0.02828217379046187,"revenue":490987407250.0,"market_cap":null,"net_income":-50121978995.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2637610785627741,"total_assets":4237373316087.0,"total_equity":1772210982308.0,"profit_margin":-0.10208404177966827,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":85838139575.0,"operating_margin":0.17482757868633708},{"eps":1066.84,"pbr":null,"per":null,"roa":0.007575863523769947,"roe":0.017649423206108617,"revenue":441555366268.0,"market_cap":null,"net_income":32204595475.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2628822879247889,"total_assets":4250947152619.0,"total_equity":1824682602877.0,"profit_margin":0.07293444477233138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":74327854563.0,"operating_margin":0.16833190182063612}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1338.4,"per":17.46,"date":"2024-06","close":23374.86,"source":"reported"},{"eps":1338.4,"per":17.18,"date":"2024-07","close":23000.12,"source":"reported"},{"eps":1338.4,"per":16.94,"date":"2024-08","close":22672.21,"source":"reported"},{"eps":151.73,"per":138.31,"date":"2024-09","close":20985.85,"source":"reported"},{"eps":151.73,"per":124.73,"date":"2024-10","close":18924.74,"source":"reported"},{"eps":151.73,"per":131.52,"date":"2024-11","close":19955.29,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":74.36,"std":57.3,"count":6,"current":131.52,"lower_1sd":17.06,"upper_1sd":131.65},"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":"아이에스동서","phase":"above-fold","symbol_resolved":true}