{"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":"2026-10-23T09:32:34.310660+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"매출 +7.8%","percentile":54},"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":52.7,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 53","percentile":54},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.8,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":98.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"삼양식품(003230)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 9.23조. 현재가 1,225,000원, 전일 대비 -0.4%, 30일 -5.1%. PER 18.9배 / ROE 8.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 3.20만, 기관 순매수 6.99만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.35%","value_pct":0.35},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":15.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.37,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.35},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-17492.478041494265,"grade":"B","trend":"상승","atr_14":54785.71428571428,"rsi_14":52.737752161383284,"sma_20":1210850.0,"sma_60":1278516.6666666667,"comment":"상승 추세, RSI 53","analysis":"RSI(14) 52.7로 중립 구간입니다. MACD(-17492.48)가 시그널선(-27395.79)을 상회합니다(골든크로스). SMA20 1210850, SMA60 1278517 — 혼조세입니다. 볼린저밴드 1136776~1284924 (현재 위치 60%).","bb_lower":1136776.3204640136,"bb_upper":1284923.6795359864,"macd_signal":-27395.78644509224},"change_pct":-0.57,"chart_data":[{"date":"2024-10-23","open":556823,"high":561795,"low":534948,"close":540914,"volume":68266,"rsi_14":50.23,"sma_20":542500.0,"sma_60":543841.67,"sma_120":537354.17},{"date":"2024-10-24","open":540914,"high":552846,"low":533953,"close":534948,"volume":43017,"rsi_14":60.11,"sma_20":542500.0,"sma_60":541825.0,"sma_120":539420.83},{"date":"2024-10-25","open":538925,"high":540914,"low":522022,"close":525999,"volume":47206,"rsi_14":54.02,"sma_20":542200.0,"sma_60":539325.0,"sma_120":541437.5},{"date":"2024-10-28","open":530971,"high":530971,"low":513073,"close":519039,"volume":39949,"rsi_14":41.22,"sma_20":542350.0,"sma_60":537791.67,"sma_120":543395.83},{"date":"2024-10-29","open":516056,"high":524010,"low":511084,"close":518044,"volume":32803,"rsi_14":48.8,"sma_20":541000.0,"sma_60":536091.67,"sma_120":545233.33},{"date":"2024-10-30","open":517050,"high":520033,"low":508101,"close":509095,"volume":35504,"rsi_14":44.27,"sma_20":539700.0,"sma_60":533991.67,"sma_120":547037.5},{"date":"2024-10-31","open":506112,"high":518044,"low":500146,"close":517050,"volume":38195,"rsi_14":39.67,"sma_20":538550.0,"sma_60":532275.0,"sma_120":548850.0},{"date":"2024-11-01","open":511084,"high":534948,"low":499152,"close":517050,"volume":65033,"rsi_14":25.51,"sma_20":539450.0,"sma_60":530658.33,"sma_120":550658.33},{"date":"2024-11-04","open":522022,"high":594607,"low":515061,"close":585658,"volume":192832,"rsi_14":56.02,"sma_20":543150.0,"sma_60":530208.33,"sma_120":553020.83},{"date":"2024-11-05","open":585659,"high":603556,"low":576710,"close":598585,"volume":122045,"rsi_14":59.22,"sma_20":545850.0,"sma_60":530608.33,"sma_120":555529.17},{"date":"2024-11-06","open":598585,"high":617477,"low":580687,"close":595602,"volume":84910,"rsi_14":62.35,"sma_20":549600.0,"sma_60":531791.67,"sma_120":557937.5},{"date":"2024-11-07","open":581681,"high":591624,"low":566766,"close":589636,"volume":79633,"rsi_14":63.86,"sma_20":552900.0,"sma_60":532225.0,"sma_120":560166.67},{"date":"2024-11-08","open":588641,"high":597590,"low":569749,"close":580687,"volume":53480,"rsi_14":59.65,"sma_20":554850.0,"sma_60":532125.0,"sma_120":562291.67},{"date":"2024-11-11","open":572732,"high":588641,"low":554834,"close":558812,"volume":80880,"rsi_14":49.72,"sma_20":554550.0,"sma_60":531725.0,"sma_120":564179.17},{"date":"2024-11-12","open":558812,"high":559806,"low":533953,"close":539919,"volume":63339,"rsi_14":49.72,"sma_20":553250.0,"sma_60":530791.67,"sma_120":565841.67},{"date":"2024-11-13","open":536936,"high":560800,"low":535942,"close":538925,"volume":66587,"rsi_14":51.14,"sma_20":551900.0,"sma_60":530041.67,"sma_120":566637.5},{"date":"2024-11-14","open":539919,"high":548868,"low":507107,"close":525999,"volume":124354,"rsi_14":50.0,"sma_20":550500.0,"sma_60":529408.33,"sma_120":566862.5},{"date":"2024-11-15","open":540914,"high":548868,"low":509095,"close":533954,"volume":104270,"rsi_14":54.14,"sma_20":550000.0,"sma_60":529275.0,"sma_120":567191.67},{"date":"2024-11-18","open":531965,"high":554834,"low":518044,"close":540914,"volume":60467,"rsi_14":56.15,"sma_20":549650.0,"sma_60":529208.33,"sma_120":567600.0},{"date":"2024-11-19","open":540914,"high":550857,"low":531965,"close":531965,"volume":41362,"rsi_14":56.15,"sma_20":548250.0,"sma_60":529441.67,"sma_120":567987.5},{"date":"2024-11-20","open":530971,"high":537931,"low":525999,"close":531965,"volume":26950,"rsi_14":54.19,"sma_20":547800.0,"sma_60":529608.33,"sma_120":568270.83},{"date":"2024-11-21","open":530971,"high":543897,"low":508101,"close":509095,"volume":103031,"rsi_14":48.02,"sma_20":546500.0,"sma_60":529558.33,"sma_120":568204.17},{"date":"2024-11-22","open":514067,"high":530971,"low":509095,"close":528982,"volume":53296,"rsi_14":31.37,"sma_20":546650.0,"sma_60":529975.0,"sma_120":568145.83},{"date":"2024-11-25","open":529976,"high":537931,"low":513073,"close":518044,"volume":61910,"rsi_14":23.18,"sma_20":546600.0,"sma_60":530325.0,"sma_120":568004.17},{"date":"2024-11-26","open":513073,"high":521027,"low":497163,"close":516056,"volume":79801,"rsi_14":23.33,"sma_20":546500.0,"sma_60":530725.0,"sma_120":567929.17},{"date":"2024-11-27","open":512078,"high":519039,"low":504124,"close":516056,"volume":40879,"rsi_14":24.31,"sma_20":546850.0,"sma_60":531141.67,"sma_120":567845.83},{"date":"2024-11-28","open":516056,"high":525005,"low":514067,"close":520033,"volume":30416,"rsi_14":28.06,"sma_20":547000.0,"sma_60":531750.0,"sma_120":567312.5},{"date":"2024-11-29","open":522022,"high":523016,"low":510090,"close":516056,"volume":31912,"rsi_14":32.23,"sma_20":546950.0,"sma_60":532541.67,"sma_120":567095.83},{"date":"2024-12-02","open":526993,"high":555829,"low":525005,"close":548868,"volume":121486,"rsi_14":53.33,"sma_20":545100.0,"sma_60":533500.0,"sma_120":566854.17},{"date":"2024-12-03","open":550857,"high":589636,"low":548868,"close":578698,"volume":108079,"rsi_14":62.2,"sma_20":544100.0,"sma_60":535050.0,"sma_120":566679.17},{"date":"2024-12-04","open":575715,"high":630403,"low":571738,"close":594607,"volume":241461,"rsi_14":70.66,"sma_20":544050.0,"sma_60":536650.0,"sma_120":566504.17},{"date":"2024-12-05","open":597590,"high":614494,"low":582675,"close":609522,"volume":73438,"rsi_14":71.84,"sma_20":545050.0,"sma_60":538766.67,"sma_120":566695.83},{"date":"2024-12-06","open":609522,"high":615488,"low":584664,"close":602562,"volume":79405,"rsi_14":67.82,"sma_20":546150.0,"sma_60":540850.0,"sma_120":566687.5},{"date":"2024-12-09","open":589636,"high":601568,"low":581681,"close":594607,"volume":56559,"rsi_14":68.21,"sma_20":547950.0,"sma_60":542983.33,"sma_120":566570.83},{"date":"2024-12-10","open":595602,"high":674154,"low":594607,"close":665205,"volume":166700,"rsi_14":77.46,"sma_20":554250.0,"sma_60":545666.67,"sma_120":566754.17},{"date":"2024-12-11","open":661227,"high":696029,"low":657250,"close":679125,"volume":106447,"rsi_14":86.38,"sma_20":561300.0,"sma_60":548550.0,"sma_120":566729.17},{"date":"2024-12-12","open":676142,"high":692051,"low":672165,"close":677137,"volume":77121,"rsi_14":84.33,"sma_20":568900.0,"sma_60":551533.33,"sma_120":566470.83},{"date":"2024-12-13","open":678131,"high":688074,"low":661227,"close":683102,"volume":67570,"rsi_14":89.15,"sma_20":576400.0,"sma_60":554483.33,"sma_120":566587.5},{"date":"2024-12-16","open":702989,"high":732819,"low":687080,"close":724864,"volume":128425,"rsi_14":91.67,"sma_20":585650.0,"sma_60":558133.33,"sma_120":567295.83},{"date":"2024-12-17","open":729836,"high":751711,"low":704978,"close":731824,"volume":140722,"rsi_14":91.89,"sma_20":595700.0,"sma_60":561783.33,"sma_120":567595.83},{"date":"2024-12-18","open":721881,"high":725859,"low":682108,"close":702989,"volume":119314,"rsi_14":82.39,"sma_20":604300.0,"sma_60":564866.67,"sma_120":567904.17},{"date":"2024-12-19","open":712932,"high":780546,"low":706966,"close":745745,"volume":199702,"rsi_14":85.76,"sma_20":616200.0,"sma_60":568400.0,"sma_120":568704.17},{"date":"2024-12-20","open":749722,"high":770603,"low":724864,"close":743756,"volume":105274,"rsi_14":83.56,"sma_20":627000.0,"sma_60":571950.0,"sma_120":569504.17},{"date":"2024-12-23","open":740773,"high":761654,"low":725859,"close":754694,"volume":67294,"rsi_14":82.42,"sma_20":638900.0,"sma_60":575950.0,"sma_120":570312.5},{"date":"2024-12-24","open":757677,"high":780547,"low":751711,"close":778558,"volume":99739,"rsi_14":82.92,"sma_20":652100.0,"sma_60":579866.67,"sma_120":571262.5},{"date":"2024-12-26","open":789495,"high":795461,"low":750717,"close":760660,"volume":117039,"rsi_14":76.76,"sma_20":664400.0,"sma_60":583650.0,"sma_120":572512.5},{"date":"2024-12-27","open":754694,"high":778558,"low":746739,"close":754694,"volume":94984,"rsi_14":77.03,"sma_20":676200.0,"sma_60":587250.0,"sma_120":573762.5},{"date":"2024-12-30","open":749722,"high":770603,"low":746739,"close":760660,"volume":41797,"rsi_14":79.72,"sma_20":688500.0,"sma_60":591633.33,"sma_120":575095.83},{"date":"2025-01-02","open":760660,"high":770603,"low":728842,"close":734808,"volume":81510,"rsi_14":64.83,"sma_20":697850.0,"sma_60":595366.67,"sma_120":576354.17},{"date":"2025-01-03","open":730830,"high":742762,"low":726853,"close":736796,"volume":57829,"rsi_14":62.95,"sma_20":705800.0,"sma_60":598583.33,"sma_120":577562.5},{"date":"2025-01-06","open":732819,"high":738785,"low":712932,"close":729836,"volume":66758,"rsi_14":61.57,"sma_20":712600.0,"sma_60":602083.33,"sma_120":578654.17},{"date":"2025-01-07","open":727847,"high":742762,"low":721881,"close":727847,"volume":55341,"rsi_14":60.0,"sma_20":718550.0,"sma_60":605500.0,"sma_120":579637.5},{"date":"2025-01-08","open":723870,"high":734807,"low":705972,"close":706966,"volume":69308,"rsi_14":45.59,"sma_20":723800.0,"sma_60":608266.67,"sma_120":580404.17},{"date":"2025-01-09","open":715915,"high":749722,"low":713927,"close":735802,"volume":129070,"rsi_14":50.88,"sma_20":730900.0,"sma_60":611133.33,"sma_120":581320.83},{"date":"2025-01-10","open":739779,"high":754694,"low":724864,"close":745745,"volume":56009,"rsi_14":60.39,"sma_20":734950.0,"sma_60":614150.0,"sma_120":582629.17},{"date":"2025-01-13","open":745745,"high":763643,"low":741768,"close":756683,"volume":55304,"rsi_14":53.14,"sma_20":738850.0,"sma_60":617350.0,"sma_120":583670.83},{"date":"2025-01-14","open":756683,"high":766626,"low":745745,"close":757677,"volume":39391,"rsi_14":54.02,"sma_20":742900.0,"sma_60":620766.67,"sma_120":584854.17},{"date":"2025-01-15","open":753700,"high":768615,"low":741768,"close":750717,"volume":47475,"rsi_14":48.82,"sma_20":746300.0,"sma_60":624233.33,"sma_120":586054.17},{"date":"2025-01-16","open":755688,"high":775575,"low":749722,"close":765632,"volume":63453,"rsi_14":45.96,"sma_20":748350.0,"sma_60":627883.33,"sma_120":587220.83},{"date":"2025-01-17","open":770603,"high":793473,"low":757677,"close":757677,"volume":68482,"rsi_14":49.01,"sma_20":749650.0,"sma_60":631200.0,"sma_120":588270.83},{"date":"2025-01-20","open":763643,"high":786513,"low":731825,"close":732819,"volume":98946,"rsi_14":43.53,"sma_20":751150.0,"sma_60":634416.67,"sma_120":589129.17},{"date":"2025-01-21","open":743756,"high":756683,"low":712932,"close":720887,"volume":87598,"rsi_14":38.64,"sma_20":749900.0,"sma_60":637533.33,"sma_120":589679.17},{"date":"2025-01-22","open":723870,"high":725859,"low":708955,"close":714921,"volume":62134,"rsi_14":43.59,"sma_20":748450.0,"sma_60":640700.0,"sma_120":590012.5},{"date":"2025-01-23","open":718898,"high":723870,"low":682108,"close":694040,"volume":91236,"rsi_14":37.71,"sma_20":745400.0,"sma_60":643633.33,"sma_120":590712.5},{"date":"2025-01-24","open":694040,"high":711938,"low":693046,"close":705972,"volume":60465,"rsi_14":43.33,"sma_20":741750.0,"sma_60":646783.33,"sma_120":591437.5},{"date":"2025-01-31","open":713927,"high":713927,"low":677137,"close":680120,"volume":68996,"rsi_14":38.24,"sma_20":737700.0,"sma_60":649650.0,"sma_120":591820.83},{"date":"2025-02-03","open":674154,"high":711938,"low":663216,"close":703983,"volume":87408,"rsi_14":49.28,"sma_20":735150.0,"sma_60":652783.33,"sma_120":592529.17},{"date":"2025-02-04","open":703983,"high":708955,"low":691057,"close":695034,"volume":51971,"rsi_14":39.04,"sma_20":731850.0,"sma_60":655766.67,"sma_120":593212.5},{"date":"2025-02-05","open":699012,"high":715915,"low":694040,"close":700006,"volume":48074,"rsi_14":37.36,"sma_20":730100.0,"sma_60":657683.33,"sma_120":593945.83},{"date":"2025-02-06","open":743756,"high":823303,"low":730830,"close":804410,"volume":384687,"rsi_14":58.7,"sma_20":733500.0,"sma_60":661133.33,"sma_120":595870.83},{"date":"2025-02-07","open":806399,"high":812365,"low":785518,"close":805405,"volume":74438,"rsi_14":58.7,"sma_20":737300.0,"sma_60":664650.0,"sma_120":598220.83},{"date":"2025-02-10","open":807393,"high":808388,"low":785518,"close":793473,"volume":57486,"rsi_14":57.65,"sma_20":740600.0,"sma_60":668066.67,"sma_120":600145.83},{"date":"2025-02-11","open":786512,"high":813359,"low":780547,"close":810376,"volume":75994,"rsi_14":57.95,"sma_20":745800.0,"sma_60":671916.67,"sma_120":602020.83},{"date":"2025-02-12","open":813359,"high":832252,"low":799439,"close":818331,"volume":61945,"rsi_14":60.78,"sma_20":749950.0,"sma_60":676266.67,"sma_120":603995.83},{"date":"2025-02-13","open":825291,"high":842195,"low":792478,"close":798444,"volume":91377,"rsi_14":61.87,"sma_20":752600.0,"sma_60":680600.0,"sma_120":605695.83},{"date":"2025-02-14","open":798444,"high":876996,"low":798444,"close":867053,"volume":113641,"rsi_14":71.94,"sma_20":758150.0,"sma_60":686100.0,"sma_120":608070.83},{"date":"2025-02-17","open":875008,"high":914781,"low":871030,"close":880974,"volume":101666,"rsi_14":74.34,"sma_20":764350.0,"sma_60":692050.0,"sma_120":610729.17},{"date":"2025-02-18","open":882962,"high":884951,"low":865064,"close":869042,"volume":50957,"rsi_14":76.35,"sma_20":770300.0,"sma_60":697666.67,"sma_120":613470.83},{"date":"2025-02-19","open":879979,"high":894894,"low":867053,"close":880974,"volume":48721,"rsi_14":76.35,"sma_20":776100.0,"sma_60":703366.67,"sma_120":616287.5},{"date":"2025-02-20","open":880974,"high":882962,"low":862081,"close":875008,"volume":36227,"rsi_14":81.21,"sma_20":782000.0,"sma_60":709116.67,"sma_120":619279.17},{"date":"2025-02-21","open":875008,"high":913786,"low":865064,"close":900860,"volume":72153,"rsi_14":81.33,"sma_20":790450.0,"sma_60":715300.0,"sma_120":622454.17},{"date":"2025-02-24","open":894894,"high":902849,"low":874013,"close":889922,"volume":33729,"rsi_14":80.82,"sma_20":798950.0,"sma_60":721683.33,"sma_120":625620.83},{"date":"2025-02-25","open":886939,"high":888928,"low":858104,"close":874013,"volume":56323,"rsi_14":76.6,"sma_20":806950.0,"sma_60":727466.67,"sma_120":628720.83},{"date":"2025-02-26","open":870036,"high":885945,"low":865064,"close":871030,"volume":35620,"rsi_14":64.76,"sma_20":815850.0,"sma_60":733383.33,"sma_120":631854.17},{"date":"2025-02-27","open":869835,"high":883784,"low":863856,"close":880795,"volume":33779,"rsi_14":65.81,"sma_20":824550.0,"sma_60":739466.67,"sma_120":635095.83},{"date":"2025-02-28","open":866845,"high":877806,"low":844925,"close":856882,"volume":53378,"rsi_14":62.6,"sma_20":833350.0,"sma_60":745150.0,"sma_120":638145.83},{"date":"2025-03-04","open":864853,"high":885777,"low":844925,"close":848911,"volume":64460,"rsi_14":57.81,"sma_20":840550.0,"sma_60":750633.33,"sma_120":641191.67},{"date":"2025-03-05","open":854889,"high":901719,"low":847914,"close":889762,"volume":83464,"rsi_14":62.96,"sma_20":850250.0,"sma_60":756866.67,"sma_120":644704.17},{"date":"2025-03-06","open":891755,"high":929617,"low":871827,"close":923639,"volume":78207,"rsi_14":71.83,"sma_20":861400.0,"sma_60":763116.67,"sma_120":648308.33},{"date":"2025-03-07","open":931610,"high":936592,"low":890758,"close":902715,"volume":63441,"rsi_14":57.2,"sma_20":866250.0,"sma_60":768516.67,"sma_120":651783.33},{"date":"2025-03-10","open":901719,"high":921646,"low":890758,"close":893748,"volume":38094,"rsi_14":52.38,"sma_20":870600.0,"sma_60":773500.0,"sma_120":655075.0},{"date":"2025-03-11","open":881791,"high":902715,"low":868838,"close":870831,"volume":60987,"rsi_14":50.0,"sma_20":874400.0,"sma_60":777850.0,"sma_120":658308.33},{"date":"2025-03-12","open":872824,"high":886773,"low":861864,"close":876809,"volume":48838,"rsi_14":48.73,"sma_20":877650.0,"sma_60":782416.67,"sma_120":661633.33},{"date":"2025-03-13","open":871827,"high":902715,"low":869835,"close":877806,"volume":59674,"rsi_14":50.22,"sma_20":880550.0,"sma_60":787133.33,"sma_120":665058.33},{"date":"2025-03-14","open":878802,"high":916664,"low":877806,"close":913675,"volume":43648,"rsi_14":52.28,"sma_20":886250.0,"sma_60":791266.67,"sma_120":668466.67},{"date":"2025-03-17","open":915668,"high":923639,"low":885777,"close":922642,"volume":57800,"rsi_14":56.49,"sma_20":888950.0,"sma_60":795316.67,"sma_120":671933.33},{"date":"2025-03-18","open":916664,"high":945559,"low":916664,"close":922642,"volume":39278,"rsi_14":60.54,"sma_20":890950.0,"sma_60":799400.0,"sma_120":675466.67},{"date":"2025-03-19","open":927624,"high":954526,"low":914671,"close":917661,"volume":75091,"rsi_14":60.0,"sma_20":893300.0,"sma_60":803300.0,"sma_120":678891.67},{"date":"2025-03-20","open":917661,"high":934599,"low":901719,"close":904708,"volume":48742,"rsi_14":55.22,"sma_20":894400.0,"sma_60":806283.33,"sma_120":682208.33},{"date":"2025-03-21","open":901719,"high":926628,"low":895740,"close":913675,"volume":49195,"rsi_14":63.26,"sma_20":896250.0,"sma_60":809300.0,"sma_120":685541.67},{"date":"2025-03-24","open":906700,"high":911682,"low":884780,"close":884780,"volume":30522,"rsi_14":57.63,"sma_20":895350.0,"sma_60":812316.67,"sma_120":688591.67},{"date":"2025-03-25","open":893748,"high":905704,"low":860867,"close":873820,"volume":42693,"rsi_14":46.12,"sma_20":894450.0,"sma_60":814433.33,"sma_120":691416.67},{"date":"2025-03-26","open":877806,"high":883784,"low":850903,"close":868838,"volume":37284,"rsi_14":34.46,"sma_20":894100.0,"sma_60":816500.0,"sma_120":694225.0},{"date":"2025-03-27","open":860867,"high":885777,"low":821012,"close":828983,"volume":63945,"rsi_14":31.12,"sma_20":891900.0,"sma_60":817716.67,"sma_120":696833.33},{"date":"2025-03-28","open":836954,"high":844925,"low":820016,"close":840940,"volume":43940,"rsi_14":36.68,"sma_20":889900.0,"sma_60":818733.33,"sma_120":699300.0},{"date":"2025-03-31","open":825994,"high":870831,"low":818023,"close":856882,"volume":54540,"rsi_14":46.35,"sma_20":889900.0,"sma_60":820316.67,"sma_120":701983.33},{"date":"2025-04-01","open":865849,"high":882787,"low":814038,"close":843929,"volume":75548,"rsi_14":41.71,"sma_20":889650.0,"sma_60":821783.33,"sma_120":704516.67},{"date":"2025-04-02","open":851900,"high":877806,"low":842933,"close":856882,"volume":48674,"rsi_14":45.02,"sma_20":888000.0,"sma_60":823366.67,"sma_120":707500.0},{"date":"2025-04-03","open":828983,"high":850903,"low":815034,"close":839943,"volume":56153,"rsi_14":30.73,"sma_20":883800.0,"sma_60":825100.0,"sma_120":710233.33},{"date":"2025-04-04","open":830976,"high":836954,"low":776175,"close":797099,"volume":139724,"rsi_14":22.12,"sma_20":878500.0,"sma_60":826083.33,"sma_120":712333.33},{"date":"2025-04-07","open":764219,"high":796103,"low":745288,"close":779165,"volume":79925,"rsi_14":20.49,"sma_20":872750.0,"sma_60":826883.33,"sma_120":714483.33},{"date":"2025-04-08","open":803078,"high":814038,"low":782154,"close":801085,"volume":45056,"rsi_14":27.59,"sma_20":869250.0,"sma_60":828083.33,"sma_120":716791.67},{"date":"2025-04-09","open":798096,"high":801085,"low":781157,"close":791121,"volume":35729,"rsi_14":27.91,"sma_20":864950.0,"sma_60":829466.67,"sma_120":718866.67},{"date":"2025-04-10","open":851900,"high":877806,"low":839943,"close":876809,"volume":81807,"rsi_14":44.48,"sma_20":864900.0,"sma_60":831800.0,"sma_120":721466.67},{"date":"2025-04-11","open":856882,"high":902715,"low":856882,"close":899726,"volume":61252,"rsi_14":52.28,"sma_20":864200.0,"sma_60":834350.0,"sma_120":724250.0},{"date":"2025-04-14","open":899726,"high":918657,"low":886773,"close":916664,"volume":45104,"rsi_14":56.42,"sma_20":863900.0,"sma_60":837000.0,"sma_120":727175.0},{"date":"2025-04-15","open":918657,"high":928621,"low":906700,"close":919653,"volume":39466,"rsi_14":57.66,"sma_20":863750.0,"sma_60":839683.33,"sma_120":730225.0},{"date":"2025-04-16","open":926628,"high":969472,"low":923639,"close":928621,"volume":76924,"rsi_14":66.56,"sma_20":864300.0,"sma_60":842633.33,"sma_120":733433.33},{"date":"2025-04-17","open":938584,"high":939581,"low":925632,"close":932606,"volume":29324,"rsi_14":65.65,"sma_20":865700.0,"sma_60":845400.0,"sma_120":736641.67},{"date":"2025-04-18","open":936592,"high":958512,"low":931610,"close":957516,"volume":29469,"rsi_14":66.67,"sma_20":867900.0,"sma_60":848716.67,"sma_120":739958.33},{"date":"2025-04-21","open":956519,"high":961501,"low":932606,"close":953530,"volume":23602,"rsi_14":68.71,"sma_20":871350.0,"sma_60":852383.33,"sma_120":743400.0},{"date":"2025-04-22","open":955523,"high":968476,"low":946555,"close":957516,"volume":24927,"rsi_14":67.72,"sma_20":875550.0,"sma_60":856316.67,"sma_120":746925.0},{"date":"2025-04-23","open":966483,"high":967479,"low":921646,"close":922642,"volume":44985,"rsi_14":63.7,"sma_20":878250.0,"sma_60":859766.67,"sma_120":750233.33},{"date":"2025-04-24","open":932606,"high":947552,"low":901719,"close":925632,"volume":37556,"rsi_14":74.52,"sma_20":883100.0,"sma_60":863616.67,"sma_120":753625.0},{"date":"2025-04-25","open":935595,"high":940577,"low":920650,"close":935595,"volume":33816,"rsi_14":80.78,"sma_20":887850.0,"sma_60":867433.33,"sma_120":757108.33},{"date":"2025-04-28","open":932606,"high":953530,"low":932606,"close":945559,"volume":23219,"rsi_14":79.84,"sma_20":892300.0,"sma_60":871850.0,"sma_120":760750.0},{"date":"2025-04-29","open":947552,"high":986410,"low":945559,"close":978439,"volume":50137,"rsi_14":85.34,"sma_20":899050.0,"sma_60":876416.67,"sma_120":764600.0},{"date":"2025-04-30","open":977443,"high":978439,"low":960505,"close":966483,"volume":21719,"rsi_14":73.44,"sma_20":904550.0,"sma_60":880933.33,"sma_120":768350.0},{"date":"2025-05-02","open":976447,"high":993385,"low":973458,"close":984418,"volume":34389,"rsi_14":72.73,"sma_20":911800.0,"sma_60":885666.67,"sma_120":771675.0},{"date":"2025-05-07","open":983421,"high":985414,"low":924635,"close":946555,"volume":81191,"rsi_14":57.21,"sma_20":919300.0,"sma_60":888016.67,"sma_120":774575.0},{"date":"2025-05-08","open":958512,"high":977443,"low":953530,"close":968476,"volume":55914,"rsi_14":60.79,"sma_20":928800.0,"sma_60":890716.67,"sma_120":777683.33},{"date":"2025-05-09","open":969472,"high":994381,"low":963494,"close":989400,"volume":46099,"rsi_14":62.76,"sma_20":938250.0,"sma_60":893966.67,"sma_120":781016.67},{"date":"2025-05-12","open":996374,"high":997371,"low":935595,"close":942570,"volume":61706,"rsi_14":51.77,"sma_20":945850.0,"sma_60":896150.0,"sma_120":784033.33},{"date":"2025-05-13","open":958512,"high":958512,"low":918657,"close":946555,"volume":40105,"rsi_14":47.89,"sma_20":949350.0,"sma_60":898266.67,"sma_120":787266.67},{"date":"2025-05-14","open":949545,"high":1003349,"low":932606,"close":995378,"volume":113658,"rsi_14":56.86,"sma_20":954150.0,"sma_60":901533.33,"sma_120":791066.67},{"date":"2025-05-15","open":995378,"high":1006338,"low":978439,"close":987407,"volume":46522,"rsi_14":54.84,"sma_20":957700.0,"sma_60":903516.67,"sma_120":794808.33},{"date":"2025-05-16","open":1116935,"high":1228529,"low":1105975,"close":1175722,"volume":241397,"rsi_14":77.37,"sma_20":970550.0,"sma_60":908416.67,"sma_120":800233.33},{"date":"2025-05-19","open":1177714,"high":1193656,"low":1130885,"close":1147823,"volume":69277,"rsi_14":72.8,"sma_20":981550.0,"sma_60":913050.0,"sma_120":805358.33},{"date":"2025-05-20","open":1156790,"high":1164761,"low":1127896,"close":1139852,"volume":42026,"rsi_14":71.05,"sma_20":991950.0,"sma_60":917350.0,"sma_120":810358.33},{"date":"2025-05-21","open":1146827,"high":1165758,"low":1115939,"close":1154798,"volume":43599,"rsi_14":71.34,"sma_20":1001850.0,"sma_60":922000.0,"sma_120":815558.33},{"date":"2025-05-22","open":1138856,"high":1148819,"low":1112950,"close":1120921,"volume":48285,"rsi_14":64.5,"sma_20":1010250.0,"sma_60":925650.0,"sma_120":820475.0},{"date":"2025-05-23","open":1120921,"high":1140848,"low":1117932,"close":1138856,"volume":30086,"rsi_14":67.33,"sma_20":1019350.0,"sma_60":929783.33,"sma_120":825733.33},{"date":"2025-05-26","open":1126899,"high":1128892,"low":1078077,"close":1111954,"volume":64639,"rsi_14":62.6,"sma_20":1028850.0,"sma_60":933733.33,"sma_120":830600.0},{"date":"2025-05-27","open":1105975,"high":1135866,"low":1100993,"close":1124906,"volume":31092,"rsi_14":68.53,"sma_20":1038850.0,"sma_60":937950.0,"sma_120":835666.67},{"date":"2025-05-28","open":1124906,"high":1137859,"low":1097008,"close":1101990,"volume":53763,"rsi_14":63.84,"sma_20":1047200.0,"sma_60":941650.0,"sma_120":840558.33},{"date":"2025-05-29","open":1110957,"high":1119925,"low":1096012,"close":1097008,"volume":45325,"rsi_14":61.54,"sma_20":1054800.0,"sma_60":945666.67,"sma_120":845408.33},{"date":"2025-05-30","open":1104979,"high":1132877,"low":1082062,"close":1106972,"volume":437404,"rsi_14":69.14,"sma_20":1061250.0,"sma_60":949983.33,"sma_120":850308.33},{"date":"2025-06-02","open":1120921,"high":1129888,"low":1073095,"close":1078077,"volume":78347,"rsi_14":64.47,"sma_20":1066850.0,"sma_60":953133.33,"sma_120":855000.0},{"date":"2025-06-04","open":1110957,"high":1130885,"low":1096012,"close":1125903,"volume":62357,"rsi_14":64.4,"sma_20":1073950.0,"sma_60":956516.67,"sma_120":859816.67},{"date":"2025-06-05","open":1121917,"high":1137859,"low":1113946,"close":1128892,"volume":41051,"rsi_14":65.78,"sma_20":1083100.0,"sma_60":960300.0,"sma_120":864408.33},{"date":"2025-06-09","open":1190667,"high":1190667,"low":1109961,"close":1135866,"volume":52938,"rsi_14":42.54,"sma_20":1091500.0,"sma_60":964350.0,"sma_120":868925.0},{"date":"2025-06-10","open":1130885,"high":1153801,"low":1116935,"close":1152805,"volume":46455,"rsi_14":50.97,"sma_20":1099700.0,"sma_60":969066.67,"sma_120":873458.33},{"date":"2025-06-11","open":1170740,"high":1225540,"low":1164761,"close":1192660,"volume":72318},{"date":"2025-06-12","open":1220558,"high":1221555,"low":1171736,"close":1187678,"volume":67285},{"date":"2025-06-13","open":1188674,"high":1232515,"low":1164761,"close":1191663,"volume":61322},{"date":"2025-06-16","open":1214580,"high":1278348,"low":1208602,"close":1274363,"volume":72350},{"date":"2025-06-17","open":1284326,"high":1296283,"low":1264399,"close":1283330,"volume":60495},{"date":"2025-06-18","open":1288312,"high":1300268,"low":1264399,"close":1267388,"volume":41093},{"date":"2025-06-19","open":1264399,"high":1277352,"low":1247460,"close":1276355,"volume":29185},{"date":"2025-06-20","open":1278348,"high":1303257,"low":1267388,"close":1302261,"volume":36632},{"date":"2025-06-23","open":1295286,"high":1362043,"low":1291301,"close":1323185,"volume":55145},{"date":"2025-06-24","open":1335141,"high":1347098,"low":1288312,"close":1291301,"volume":47627},{"date":"2025-06-25","open":1297279,"high":1315214,"low":1279344,"close":1294290,"volume":35706},{"date":"2025-06-26","open":1292297,"high":1314218,"low":1265395,"close":1314218,"volume":38862},{"date":"2025-06-27","open":1314218,"high":1329163,"low":1300268,"close":1329163,"volume":36785},{"date":"2025-06-30","open":1334145,"high":1408873,"low":1331156,"close":1389942,"volume":70693},{"date":"2025-07-01","open":1407877,"high":1417840,"low":1354073,"close":1357062,"volume":43034},{"date":"2025-07-02","open":1359054,"high":1382967,"low":1342116,"close":1357062,"volume":38113},{"date":"2025-07-03","open":1370014,"high":1383964,"low":1306246,"close":1325178,"volume":39858},{"date":"2025-07-04","open":1328167,"high":1328167,"low":1258421,"close":1264399,"volume":47514},{"date":"2025-07-07","open":1260413,"high":1337134,"low":1253439,"close":1329163,"volume":43961},{"date":"2025-07-08","open":1329163,"high":1439761,"low":1328167,"close":1430793,"volume":78711},{"date":"2025-07-09","open":1449724,"high":1479616,"low":1434779,"close":1473637,"volume":42835},{"date":"2025-07-10","open":1493565,"high":1496554,"low":1445739,"close":1492568,"volume":48749},{"date":"2025-07-11","open":1497550,"high":1529434,"low":1447732,"close":1464670,"volume":49741},{"date":"2025-07-14","open":1458692,"high":1490576,"low":1444743,"close":1456699,"volume":32184},{"date":"2025-07-15","open":1457695,"high":1488583,"low":1452713,"close":1485594,"volume":26496},{"date":"2025-07-16","open":1478619,"high":1484597,"low":1466663,"close":1470648,"volume":18464},{"date":"2025-07-17","open":1479615,"high":1495557,"low":1461681,"close":1478619,"volume":35128},{"date":"2025-07-18","open":1473637,"high":1473637,"low":1351083,"close":1396916,"volume":110553},{"date":"2025-07-21","open":1394924,"high":1403891,"low":1357062,"close":1387949,"volume":46040},{"date":"2025-07-22","open":1396917,"high":1407877,"low":1343112,"close":1346102,"volume":66334},{"date":"2025-07-23","open":1355069,"high":1359054,"low":1323185,"close":1340123,"volume":44511},{"date":"2025-07-24","open":1357061,"high":1364036,"low":1302261,"close":1318203,"volume":54123},{"date":"2025-07-25","open":1311228,"high":1341119,"low":1306246,"close":1333148,"volume":34455},{"date":"2025-07-28","open":1337124,"high":1343089,"low":1309288,"close":1332154,"volume":35826},{"date":"2025-07-29","open":1320224,"high":1358996,"low":1317242,"close":1354025,"volume":39109},{"date":"2025-07-30","open":1362972,"high":1370925,"low":1348060,"close":1354025,"volume":32231},{"date":"2025-07-31","open":1355019,"high":1439521,"low":1354025,"close":1433556,"volume":77820},{"date":"2025-08-01","open":1411685,"high":1440515,"low":1386832,"close":1420632,"volume":44074},{"date":"2025-08-04","open":1390808,"high":1399755,"low":1327183,"close":1385837,"volume":38762},{"date":"2025-08-05","open":1399755,"high":1427592,"low":1393791,"close":1407709,"volume":27113},{"date":"2025-08-06","open":1404726,"high":1432562,"low":1392796,"close":1420632,"volume":27304},{"date":"2025-08-07","open":1417650,"high":1427592,"low":1402738,"close":1426597,"volume":24576},{"date":"2025-08-08","open":1418644,"high":1451451,"low":1386832,"close":1446480,"volume":38734},{"date":"2025-08-11","open":1471334,"high":1515076,"low":1461392,"close":1493205,"volume":56855},{"date":"2025-08-12","open":1498176,"high":1499170,"low":1436539,"close":1440515,"volume":33942},{"date":"2025-08-13","open":1454434,"high":1459404,"low":1378879,"close":1401744,"volume":46683},{"date":"2025-08-14","open":1411685,"high":1440515,"low":1359990,"close":1371920,"volume":73776},{"date":"2025-08-18","open":1385837,"high":1409697,"low":1361978,"close":1368937,"volume":56603},{"date":"2025-08-19","open":1383849,"high":1403732,"low":1363966,"close":1377884,"volume":45152},{"date":"2025-08-20","open":1375896,"high":1388820,"low":1329171,"close":1345078,"volume":57675},{"date":"2025-08-21","open":1359990,"high":1387826,"low":1343089,"close":1377884,"volume":46544},{"date":"2025-08-22","open":1386832,"high":1437533,"low":1386832,"close":1429580,"volume":44228},{"date":"2025-08-25","open":1431568,"high":1436539,"low":1414668,"close":1422621,"volume":24009},{"date":"2025-08-26","open":1422820,"high":1498491,"low":1408880,"close":1494508,"volume":71888},{"date":"2025-08-27","open":1486543,"high":1507452,"low":1473599,"close":1505461,"volume":50727},{"date":"2025-08-28","open":1504465,"high":1634899,"low":1503470,"close":1590093,"volume":101756},{"date":"2025-08-29","open":1618968,"high":1618968,"low":1556240,"close":1559227,"volume":33383},{"date":"2025-09-01","open":1577150,"high":1583124,"low":1548275,"close":1560223,"volume":24970},{"date":"2025-09-02","open":1558232,"high":1562214,"low":1535331,"close":1544292,"volume":18349},{"date":"2025-09-03","open":1555245,"high":1573167,"low":1533340,"close":1549271,"volume":20556},{"date":"2025-09-04","open":1545288,"high":1556240,"low":1533340,"close":1554249,"volume":17881},{"date":"2025-09-05","open":1550266,"high":1563210,"low":1534335,"close":1545288,"volume":15364},{"date":"2025-09-08","open":1542301,"high":1549271,"low":1531349,"close":1543297,"volume":17825},{"date":"2025-09-09","open":1544292,"high":1551262,"low":1518405,"close":1535331,"volume":28137},{"date":"2025-09-10","open":1537323,"high":1576154,"low":1537323,"close":1542301,"volume":30127},{"date":"2025-09-11","open":1548275,"high":1657799,"low":1535331,"close":1622951,"volume":76607},{"date":"2025-09-12","open":1636890,"high":1642864,"low":1606024,"close":1609011,"volume":30592},{"date":"2025-09-15","open":1601046,"high":1601046,"low":1579141,"close":1591089,"volume":22416},{"date":"2025-09-16","open":1591089,"high":1591089,"low":1566197,"close":1567193,"volume":36088},{"date":"2025-09-17","open":1573167,"high":1588102,"low":1560223,"close":1571176,"volume":34685},{"date":"2025-09-18","open":1564231,"high":1587976,"low":1548401,"close":1568188,"volume":28303},{"date":"2025-09-19","open":1575000,"high":1586000,"low":1545000,"close":1554000,"volume":91550},{"date":"2025-09-22","open":1564206,"high":1576154,"low":1526370,"close":1535331,"volume":30004},{"date":"2025-09-23","open":1532344,"high":1533340,"low":1495504,"close":1501478,"volume":39987},{"date":"2025-09-24","open":1511435,"high":1512431,"low":1478578,"close":1478578,"volume":21803},{"date":"2025-09-25","open":1483556,"high":1488534,"low":1448707,"close":1449703,"volume":37810},{"date":"2025-09-26","open":1449703,"high":1490526,"low":1423816,"close":1459660,"volume":42601},{"date":"2025-09-29","open":1473599,"high":1500483,"low":1448707,"close":1492517,"volume":36402},{"date":"2025-09-30","open":1491521,"high":1535331,"low":1473599,"close":1522387,"volume":44696},{"date":"2025-10-01","open":1536327,"high":1580137,"low":1516413,"close":1551262,"volume":50071},{"date":"2025-10-02","open":1573344,"high":1573344,"low":1506457,"close":1506457,"volume":45089},{"date":"2025-10-10","open":1484552,"high":1485547,"low":1438751,"close":1447712,"volume":46753},{"date":"2025-10-13","open":1421824,"high":1456673,"low":1413859,"close":1422820,"volume":38506},{"date":"2025-10-14","open":1412863,"high":1417841,"low":1377019,"close":1390958,"volume":47248},{"date":"2025-10-15","open":1400915,"high":1439746,"low":1398924,"close":1414854,"volume":39591},{"date":"2025-10-16","open":1412863,"high":1426803,"low":1357105,"close":1364075,"volume":61823},{"date":"2025-10-17","open":1382993,"high":1383989,"low":1309313,"close":1320265,"volume":76646},{"date":"2025-10-20","open":1325244,"high":1388967,"low":1305330,"close":1375028,"volume":63594},{"date":"2025-10-21","open":1367062,"high":1367062,"low":1299356,"close":1314291,"volume":73264},{"date":"2025-10-22","open":1312300,"high":1314291,"low":1284421,"close":1290395,"volume":55571},{"date":"2025-10-23","open":1306326,"high":1341174,"low":1286412,"close":1287408,"volume":53954},{"date":"2025-10-24","open":1290395,"high":1298360,"low":1260525,"close":1276456,"volume":53525},{"date":"2025-10-27","open":1257538,"high":1266499,"low":1245590,"close":1254551,"volume":56372},{"date":"2025-10-28","open":1252559,"high":1283425,"low":1238620,"close":1255546,"volume":62357},{"date":"2025-10-29","open":1267495,"high":1267495,"low":1233642,"close":1238620,"volume":53630},{"date":"2025-10-30","open":1232646,"high":1323252,"low":1224681,"close":1316283,"volume":122080},{"date":"2025-10-31","open":1372041,"high":1382993,"low":1333209,"close":1342170,"volume":73679},{"date":"2025-11-03","open":1322257,"high":1370049,"low":1314291,"close":1350136,"volume":67449,"rsi_14":45.18,"sma_20":1367800.0,"sma_60":1454866.67,"sma_120":1356450.0},{"date":"2025-11-04","open":1355114,"high":1403902,"low":1341175,"close":1375028,"volume":72138,"rsi_14":45.31,"sma_20":1360400.0,"sma_60":1454650.0,"sma_120":1359858.33},{"date":"2025-11-05","open":1384984,"high":1385980,"low":1321261,"close":1333209,"volume":51985,"rsi_14":46.28,"sma_20":1349450.0,"sma_60":1453366.67,"sma_120":1362741.67},{"date":"2025-11-06","open":1362084,"high":1384984,"low":1294378,"close":1306326,"volume":63382,"rsi_14":48.25,"sma_20":1339600.0,"sma_60":1451416.67,"sma_120":1365791.67},{"date":"2025-11-07","open":1282430,"high":1329226,"low":1271477,"close":1290395,"volume":24489,"rsi_14":38.23,"sma_20":1331700.0,"sma_60":1449100.0,"sma_120":1368675.0},{"date":"2025-11-10","open":1305330,"high":1308317,"low":1275460,"close":1300352,"volume":25530,"rsi_14":47.74,"sma_20":1325550.0,"sma_60":1446616.67,"sma_120":1371233.33},{"date":"2025-11-11","open":1297365,"high":1298360,"low":1253555,"close":1256542,"volume":51416,"rsi_14":44.85,"sma_20":1318800.0,"sma_60":1442616.67,"sma_120":1373491.67},{"date":"2025-11-12","open":1256542,"high":1271477,"low":1244594,"close":1261520,"volume":33801,"rsi_14":46.08,"sma_20":1311100.0,"sma_60":1439583.33,"sma_120":1374216.67},{"date":"2025-11-13","open":1261520,"high":1368058,"low":1253555,"close":1362084,"volume":96339,"rsi_14":60.19,"sma_20":1311000.0,"sma_60":1438883.33,"sma_120":1376016.67},{"date":"2025-11-14","open":1347149,"high":1402906,"low":1309313,"close":1314291,"volume":74226,"rsi_14":56.7,"sma_20":1310700.0,"sma_60":1437883.33,"sma_120":1377483.33},{"date":"2025-11-17","open":1399919,"high":1436759,"low":1354118,"close":1379010,"volume":80716,"rsi_14":62.11,"sma_20":1310900.0,"sma_60":1438016.67,"sma_120":1379366.67},{"date":"2025-11-18","open":1393945,"high":1403902,"low":1361088,"close":1366066,"volume":45290,"rsi_14":62.6,"sma_20":1313500.0,"sma_60":1437783.33,"sma_120":1381425.0},{"date":"2025-11-19","open":1377019,"high":1382993,"low":1340179,"close":1369053,"volume":29206,"rsi_14":56.12,"sma_20":1317450.0,"sma_60":1438150.0,"sma_120":1383358.33},{"date":"2025-11-20","open":1390958,"high":1454682,"low":1390958,"close":1394941,"volume":193071,"rsi_14":56.12,"sma_20":1322850.0,"sma_60":1438400.0,"sma_120":1385733.33},{"date":"2025-11-21","open":1387971,"high":1388967,"low":1335201,"close":1374032,"volume":54428,"rsi_14":52.69,"sma_20":1327750.0,"sma_60":1437433.33,"sma_120":1387825.0},{"date":"2025-11-24","open":1387971,"high":1387971,"low":1334205,"close":1349140,"volume":55633,"rsi_14":47.09,"sma_20":1332500.0,"sma_60":1436166.67,"sma_120":1389900.0},{"date":"2025-11-25","open":1354118,"high":1359097,"low":1304335,"close":1305330,"volume":41596,"rsi_14":46.88,"sma_20":1335000.0,"sma_60":1433000.0,"sma_120":1391650.0},{"date":"2025-11-26","open":1316283,"high":1396932,"low":1310309,"close":1389963,"volume":60993,"rsi_14":58.3,"sma_20":1342600.0,"sma_60":1431066.67,"sma_120":1394025.0},{"date":"2025-11-27","open":1387093,"high":1456946,"low":1387093,"close":1452954,"volume":65826,"rsi_14":64.55,"sma_20":1349300.0,"sma_60":1428716.67,"sma_120":1397141.67},{"date":"2025-11-28","open":1449703,"high":1453686,"low":1419833,"close":1438751,"volume":33184,"rsi_14":62.61,"sma_20":1354150.0,"sma_60":1426700.0,"sma_120":1399766.67},{"date":"2025-12-01","open":1428794,"high":1433772,"low":1294378,"close":1340179,"volume":142030,"rsi_14":56.93,"sma_20":1353650.0,"sma_60":1423016.67,"sma_120":1401541.67},{"date":"2025-12-02","open":1340179,"high":1341175,"low":1300352,"close":1326240,"volume":50615,"rsi_14":55.28,"sma_20":1351200.0,"sma_60":1419366.67,"sma_120":1403141.67},{"date":"2025-12-03","open":1335200,"high":1339183,"low":1310309,"close":1328231,"volume":26440,"rsi_14":46.71,"sma_20":1350950.0,"sma_60":1415666.67,"sma_120":1404616.67},{"date":"2025-12-04","open":1319270,"high":1327235,"low":1291391,"close":1298360,"volume":55500,"rsi_14":48.39,"sma_20":1350550.0,"sma_60":1411383.33,"sma_120":1405508.33},{"date":"2025-12-05","open":1303339,"high":1310309,"low":1274464,"close":1291391,"volume":53850,"rsi_14":40.0,"sma_20":1350600.0,"sma_60":1407133.33,"sma_120":1406383.33},{"date":"2025-12-08","open":1297365,"high":1304335,"low":1277451,"close":1286412,"volume":43108,"rsi_14":40.74,"sma_20":1349900.0,"sma_60":1402833.33,"sma_120":1407183.33},{"date":"2025-12-09","open":1294378,"high":1311304,"low":1284421,"close":1298360,"volume":34686,"rsi_14":41.95,"sma_20":1352000.0,"sma_60":1398866.67,"sma_120":1407391.67},{"date":"2025-12-10","open":1299356,"high":1299356,"low":1280438,"close":1286412,"volume":35828,"rsi_14":37.24,"sma_20":1353250.0,"sma_60":1394583.33,"sma_120":1407425.0},{"date":"2025-12-11","open":1293382,"high":1293382,"low":1257538,"close":1270482,"volume":59457,"rsi_14":37.68,"sma_20":1348650.0,"sma_60":1388683.33,"sma_120":1407458.33},{"date":"2025-12-12","open":1275460,"high":1286412,"low":1263512,"close":1267495,"volume":36070,"rsi_14":39.75,"sma_20":1346300.0,"sma_60":1382966.67,"sma_120":1407391.67},{"date":"2025-12-15","open":1276456,"high":1277451,"low":1219702,"close":1224681,"volume":61677,"rsi_14":39.85,"sma_20":1338550.0,"sma_60":1376833.33,"sma_120":1406750.0},{"date":"2025-12-16","open":1226672,"high":1276456,"low":1171910,"close":1237624,"volume":124580,"rsi_14":26.61,"sma_20":1332100.0,"sma_60":1371316.67,"sma_120":1406041.67},{"date":"2025-12-17","open":1249572,"high":1260525,"low":1229659,"close":1256542,"volume":31691,"rsi_14":16.08,"sma_20":1326450.0,"sma_60":1366050.0,"sma_120":1405758.33},{"date":"2025-12-18","open":1230655,"high":1301348,"low":1226672,"close":1273469,"volume":66204,"rsi_14":21.58,"sma_20":1320350.0,"sma_60":1360950.0,"sma_120":1405591.67},{"date":"2025-12-19","open":1288404,"high":1288404,"low":1233642,"close":1246585,"volume":51481,"rsi_14":28.64,"sma_20":1313950.0,"sma_60":1355916.67,"sma_120":1405033.33},{"date":"2025-12-22","open":1249572,"high":1283425,"low":1236629,"close":1278447,"volume":50385,"rsi_14":39.92,"sma_20":1310400.0,"sma_60":1351616.67,"sma_120":1404616.67},{"date":"2025-12-23","open":1278447,"high":1292386,"low":1256542,"close":1263512,"volume":24305,"rsi_14":37.05,"sma_20":1308300.0,"sma_60":1347633.33,"sma_120":1403566.67},{"date":"2025-12-24","open":1265503,"high":1270482,"low":1247581,"close":1260525,"volume":21350,"rsi_14":41.52,"sma_20":1301800.0,"sma_60":1343983.33,"sma_120":1402766.67},{"date":"2025-12-26","open":1257538,"high":1257538,"low":1212732,"close":1227668,"volume":55511,"rsi_14":37.2,"sma_20":1290650.0,"sma_60":1340266.67,"sma_120":1401691.67},{"date":"2025-12-29","open":1215719,"high":1266499,"low":1211737,"close":1260525,"volume":55044,"rsi_14":45.32,"sma_20":1281700.0,"sma_60":1336933.33,"sma_120":1401158.33},{"date":"2025-12-30","open":1256542,"high":1259529,"low":1224681,"close":1225676,"volume":38391,"rsi_14":37.87,"sma_20":1275950.0,"sma_60":1332466.67,"sma_120":1400841.67},{"date":"2026-01-02","open":1234637,"high":1280438,"low":1226672,"close":1270482,"volume":66997,"rsi_14":47.6,"sma_20":1273150.0,"sma_60":1328250.0,"sma_120":1400358.33},{"date":"2026-01-05","open":1264508,"high":1270482,"low":1235633,"close":1268490,"volume":41067,"rsi_14":49.69,"sma_20":1270150.0,"sma_60":1323516.67,"sma_120":1399008.33},{"date":"2026-01-06","open":1283425,"high":1297365,"low":1248577,"close":1256542,"volume":44386,"rsi_14":48.33,"sma_20":1268050.0,"sma_60":1319400.0,"sma_120":1397200.0},{"date":"2026-01-07","open":1244594,"high":1256542,"low":1143035,"close":1152992,"volume":198763,"rsi_14":40.77,"sma_20":1261100.0,"sma_60":1314466.67,"sma_120":1394366.67},{"date":"2026-01-08","open":1162949,"high":1187841,"low":1125113,"close":1173901,"volume":123758,"rsi_14":41.96,"sma_20":1255450.0,"sma_60":1310300.0,"sma_120":1391941.67},{"date":"2026-01-09","open":1174897,"high":1208750,"low":1165936,"close":1200784,"volume":86066,"rsi_14":43.1,"sma_20":1250550.0,"sma_60":1307116.67,"sma_120":1389808.33},{"date":"2026-01-12","open":1194810,"high":1200784,"low":1168923,"close":1190828,"volume":61820,"rsi_14":39.6,"sma_20":1245750.0,"sma_60":1303366.67,"sma_120":1387350.0},{"date":"2026-01-13","open":1196802,"high":1201780,"low":1177884,"close":1186845,"volume":52819,"rsi_14":42.02,"sma_20":1241550.0,"sma_60":1300400.0,"sma_120":1384983.33},{"date":"2026-01-14","open":1194810,"high":1227668,"low":1175892,"close":1192819,"volume":54661,"rsi_14":37.71,"sma_20":1237800.0,"sma_60":1298266.67,"sma_120":1382600.0},{"date":"2026-01-15","open":1193815,"high":1210741,"low":1174897,"close":1186845,"volume":47194,"rsi_14":38.71,"sma_20":1235900.0,"sma_60":1295116.67,"sma_120":1380850.0},{"date":"2026-01-16","open":1190828,"high":1196802,"low":1179875,"close":1189832,"volume":31917,"rsi_14":58.89,"sma_20":1112150.0,"sma_60":974316.67,"sma_120":878366.67},{"date":"2026-01-19","open":1188509,"high":1199486,"low":1182521,"close":1183519,"volume":36254,"rsi_14":42.59,"sma_20":1229700.0,"sma_60":1291200.0,"sma_120":1377825.0},{"date":"2026-01-20","open":1177884,"high":1229659,"low":1174897,"close":1217711,"volume":70418,"rsi_14":43.3,"sma_20":1226900.0,"sma_60":1290033.33,"sma_120":1376808.33},{"date":"2026-01-21","open":1200784,"high":1221694,"low":1170914,"close":1194810,"volume":63492,"rsi_14":44.98,"sma_20":1224300.0,"sma_60":1288666.67,"sma_120":1375783.33},{"date":"2026-01-22","open":1183858,"high":1266499,"low":1173901,"close":1229659,"volume":120296,"rsi_14":43.14,"sma_20":1221850.0,"sma_60":1288250.0,"sma_120":1374925.0},{"date":"2026-01-23","open":1255546,"high":1269486,"low":1217711,"close":1229659,"volume":46121,"rsi_14":43.43,"sma_20":1220150.0,"sma_60":1287816.67,"sma_120":1374050.0},{"date":"2026-01-26","open":1240611,"high":1249572,"low":1205763,"close":1215720,"volume":45854,"rsi_14":43.14,"sma_20":1217900.0,"sma_60":1287433.33,"sma_120":1372875.0},{"date":"2026-01-27","open":1213728,"high":1218707,"low":1194810,"close":1195806,"volume":44230,"rsi_14":60.0,"sma_20":1216300.0,"sma_60":1285416.67,"sma_120":1371533.33},{"date":"2026-01-28","open":1204767,"high":1212732,"low":1186845,"close":1193815,"volume":53502,"rsi_14":55.1,"sma_20":1212950.0,"sma_60":1282933.33,"sma_120":1369508.33},{"date":"2026-01-29","open":1185849,"high":1261520,"low":1164940,"close":1210741,"volume":141388,"rsi_14":52.69,"sma_20":1212200.0,"sma_60":1280600.0,"sma_120":1367733.33},{"date":"2026-01-30","open":1214724,"high":1221693,"low":1170914,"close":1174897,"volume":113778,"rsi_14":46.23,"sma_20":1207400.0,"sma_60":1277250.0,"sma_120":1365950.0},{"date":"2026-02-02","open":1164940,"high":1167927,"low":1093251,"close":1095243,"volume":96519,"rsi_14":34.03,"sma_20":1198700.0,"sma_60":1273266.67,"sma_120":1363316.67},{"date":"2026-02-03","open":1115156,"high":1117148,"low":1075329,"close":1107191,"volume":86579,"rsi_14":35.37,"sma_20":1191200.0,"sma_60":1269933.33,"sma_120":1360675.0},{"date":"2026-02-04","open":1105200,"high":1116152,"low":1092256,"close":1097234,"volume":41502,"rsi_14":42.19,"sma_20":1119750.0,"sma_60":978000.0,"sma_120":882566.67},{"date":"2026-02-05","open":1095243,"high":1104204,"low":1065373,"close":1071347,"volume":66222,"rsi_14":43.14,"sma_20":1123600.0,"sma_60":980650.0,"sma_120":885958.33},{"date":"2026-02-06","open":1041476,"high":1055416,"low":1004636,"close":1055416,"volume":63456,"rsi_14":38.31,"sma_20":1127050.0,"sma_60":982883.33,"sma_120":889100.0},{"date":"2026-02-09","open":1073338,"high":1100221,"low":1068360,"close":1090264,"volume":44778,"rsi_14":47.11,"sma_20":1122800.0,"sma_60":985700.0,"sma_120":892550.0},{"date":"2026-02-10","open":1102213,"high":1154983,"low":1086282,"close":1143035,"volume":72012,"rsi_14":52.36,"sma_20":1122600.0,"sma_60":989483.33,"sma_120":896391.67},{"date":"2026-02-11","open":1158966,"high":1188836,"low":1147018,"close":1160957,"volume":65158,"rsi_14":57.54,"sma_20":1123700.0,"sma_60":993783.33,"sma_120":900033.33},{"date":"2026-02-12","open":1167927,"high":1219702,"low":1160957,"close":1213728,"volume":101384,"rsi_14":63.23,"sma_20":1126700.0,"sma_60":998816.67,"sma_120":904058.33},{"date":"2026-02-13","open":1199789,"high":1213728,"low":1178879,"close":1184854,"volume":41498,"rsi_14":58.49,"sma_20":1129950.0,"sma_60":1003850.0,"sma_120":908083.33},{"date":"2026-02-19","open":1179875,"high":1180871,"low":1153988,"close":1165936,"volume":38567,"rsi_14":59.78,"sma_20":1131350.0,"sma_60":1008750.0,"sma_120":911591.67},{"date":"2026-02-20","open":1164940,"high":1183858,"low":1153988,"close":1158966,"volume":43377,"rsi_14":54.11,"sma_20":1133750.0,"sma_60":1013616.67,"sma_120":915058.33},{"date":"2026-02-23","open":1206758,"high":1299356,"low":1205763,"close":1242603,"volume":146379,"rsi_14":61.62,"sma_20":1139700.0,"sma_60":1020550.0,"sma_120":919133.33},{"date":"2026-02-24","open":1254551,"high":1262516,"low":1214724,"close":1226672,"volume":52344,"rsi_14":59.13,"sma_20":1146000.0,"sma_60":1027016.67,"sma_120":922875.0},{"date":"2026-02-25","open":1233642,"high":1243598,"low":1204767,"close":1237624,"volume":45966,"rsi_14":68.38,"sma_20":1167150.0,"sma_60":1231866.67,"sma_120":1332433.33},{"date":"2026-02-26","open":1226250,"high":1231239,"low":1208290,"close":1217270,"volume":47385,"rsi_14":52.59,"sma_20":1158550.0,"sma_60":1039616.67,"sma_120":930700.0},{"date":"2026-02-27","open":1229243,"high":1259176,"low":1203301,"close":1218268,"volume":83237,"rsi_14":65.22,"sma_20":1168100.0,"sma_60":1225016.67,"sma_120":1326866.67},{"date":"2026-03-03","open":1207292,"high":1218268,"low":1152415,"close":1169377,"volume":67046,"rsi_14":61.59,"sma_20":1166750.0,"sma_60":1220466.67,"sma_120":1323583.33},{"date":"2026-03-04","open":1116496,"high":1149422,"low":1026697,"close":1037673,"volume":79413,"rsi_14":48.11,"sma_20":1157950.0,"sma_60":1215366.67,"sma_120":1319191.67},{"date":"2026-03-05","open":1107516,"high":1121485,"low":1044657,"close":1057628,"volume":74891,"rsi_14":46.6,"sma_20":1151950.0,"sma_60":1210833.33,"sma_120":1315100.0},{"date":"2026-03-06","open":1025700,"high":1075588,"low":1018715,"close":1055632,"volume":37724,"rsi_14":40.3,"sma_20":1149850.0,"sma_60":1206233.33,"sma_120":1310950.0},{"date":"2026-03-09","open":1002751,"high":1034679,"low":978805,"close":1019713,"volume":46541,"rsi_14":35.06,"sma_20":1145350.0,"sma_60":1201533.33,"sma_120":1306458.33},{"date":"2026-03-10","open":1048648,"high":1066608,"low":1024702,"close":1027695,"volume":30735,"rsi_14":28.38,"sma_20":1141750.0,"sma_60":1197083.33,"sma_120":1302108.33},{"date":"2026-03-11","open":1050644,"high":1167382,"low":1036675,"close":1117494,"volume":76889,"rsi_14":42.97,"sma_20":1143950.0,"sma_60":1194216.67,"sma_120":1298525.0},{"date":"2026-03-12","open":1097538,"high":1116496,"low":1065610,"close":1072594,"volume":41164,"rsi_14":40.84,"sma_20":1144700.0,"sma_60":1190400.0,"sma_120":1294633.33},{"date":"2026-03-13","open":1049646,"high":1107516,"low":1037673,"close":1083570,"volume":37782,"rsi_14":42.61,"sma_20":1144250.0,"sma_60":1186966.67,"sma_120":1290775.0},{"date":"2026-03-16","open":1075588,"high":1082572,"low":1035677,"close":1035677,"volume":32269,"rsi_14":28.66,"sma_20":1138750.0,"sma_60":1080966.67,"sma_120":961800.0},{"date":"2026-03-17","open":1048648,"high":1100532,"low":1044657,"close":1079579,"volume":30710,"rsi_14":35.58,"sma_20":1134550.0,"sma_60":1083400.0,"sma_120":964400.0},{"date":"2026-03-18","open":1092550,"high":1129467,"low":1069601,"close":1104523,"volume":35923,"rsi_14":37.27,"sma_20":1128950.0,"sma_60":1085833.33,"sma_120":967275.0},{"date":"2026-03-19","open":1085565,"high":1151418,"low":1076585,"close":1097538,"volume":25340,"rsi_14":38.42,"sma_20":1124450.0,"sma_60":1088216.67,"sma_120":970300.0},{"date":"2026-03-20","open":1108514,"high":1161395,"low":1107516,"close":1148424,"volume":45173,"rsi_14":43.84,"sma_20":1123450.0,"sma_60":1091383.33,"sma_120":973850.0},{"date":"2026-03-23","open":1133458,"high":1190330,"low":1132460,"close":1134456,"volume":66849,"rsi_14":46.72,"sma_20":1122100.0,"sma_60":1094900.0,"sma_120":977333.33},{"date":"2026-03-24","open":1185342,"high":1227248,"low":1166384,"close":1200308,"volume":82286,"rsi_14":67.45,"sma_20":1119850.0,"sma_60":1099466.67,"sma_120":981541.67},{"date":"2026-03-25","open":1230241,"high":1241216,"low":1203301,"close":1213279,"volume":47371,"rsi_14":66.96,"sma_20":1119050.0,"sma_60":1104083.33,"sma_120":985758.33},{"date":"2026-03-26","open":1226250,"high":1236228,"low":1180353,"close":1185342,"volume":36090,"rsi_14":63.37,"sma_20":1116300.0,"sma_60":1108066.67,"sma_120":989958.33},{"date":"2026-03-27","open":1157404,"high":1247203,"low":1157404,"close":1180353,"volume":56494,"rsi_14":67.69,"sma_20":1114450.0,"sma_60":1111416.67,"sma_120":993916.67},{"date":"2026-03-30","open":1156406,"high":1188335,"low":1135453,"close":1171373,"volume":29197,"rsi_14":65.79,"sma_20":1112100.0,"sma_60":1114816.67,"sma_120":997875.0},{"date":"2026-03-31","open":1194321,"high":1236227,"low":1184344,"close":1197315,"volume":97851,"rsi_14":60.2,"sma_20":1113500.0,"sma_60":1118350.0,"sma_120":1002008.33},{"date":"2026-04-01","open":1223257,"high":1317046,"low":1223257,"close":1313055,"volume":118772,"rsi_14":76.03,"sma_20":1127300.0,"sma_60":1124450.0,"sma_120":1006233.33},{"date":"2026-04-02","open":1306071,"high":1323033,"low":1258178,"close":1270151,"volume":54410,"rsi_14":68.89,"sma_20":1137950.0,"sma_60":1129466.67,"sma_120":1010091.67},{"date":"2026-04-03","open":1302000,"high":1303000,"low":1234000,"close":1240000,"volume":48507,"rsi_14":71.04,"sma_20":1147050.0,"sma_60":1133583.33,"sma_120":1013775.0},{"date":"2026-04-06","open":1229243,"high":1239221,"low":1200308,"close":1205297,"volume":24484,"rsi_14":63.46,"sma_20":1156350.0,"sma_60":1137950.0,"sma_120":1017050.0},{"date":"2026-04-07","open":1209288,"high":1209288,"low":1150420,"close":1161395,"volume":50267,"rsi_14":55.85,"sma_20":1163050.0,"sma_60":1141516.67,"sma_120":1019891.67},{"date":"2026-04-08","open":1183346,"high":1197315,"low":1146429,"close":1168380,"volume":65039,"rsi_14":57.29,"sma_20":1165600.0,"sma_60":1144383.33,"sma_120":1022958.33},{"date":"2026-04-09","open":1178357,"high":1224254,"low":1171373,"close":1183346,"volume":55036,"rsi_14":53.88,"sma_20":1171150.0,"sma_60":1147633.33,"sma_120":1025575.0},{"date":"2026-04-10","open":1197315,"high":1241216,"low":1189333,"close":1235230,"volume":44601,"rsi_14":60.33,"sma_20":1178750.0,"sma_60":1148600.0,"sma_120":1028508.33},{"date":"2026-04-13","open":1256183,"high":1319042,"low":1230241,"close":1287113,"volume":76027,"rsi_14":59.16,"sma_20":1191350.0,"sma_60":1150900.0,"sma_120":1031975.0},{"date":"2026-04-14","open":1287113,"high":1287113,"low":1235230,"close":1251194,"volume":46807,"rsi_14":53.82,"sma_20":1199950.0,"sma_60":1152733.33,"sma_120":1035041.67},{"date":"2026-04-15","open":1265163,"high":1288111,"low":1245207,"close":1278134,"volume":52562,"rsi_14":59.36,"sma_20":1208650.0,"sma_60":1154766.67,"sma_120":1038383.33},{"date":"2026-04-16","open":1301082,"high":1381901,"low":1294098,"close":1365936,"volume":87282,"rsi_14":66.03,"sma_20":1222100.0,"sma_60":1158833.33,"sma_120":1042241.67},{"date":"2026-04-17","open":1361945,"high":1395869,"low":1352966,"close":1372921,"volume":46943,"rsi_14":67.47,"sma_20":1233350.0,"sma_60":1162716.67,"sma_120":1046250.0},{"date":"2026-04-20","open":1369928,"high":1396867,"low":1358952,"close":1373919,"volume":38277,"rsi_14":66.0,"sma_20":1245350.0,"sma_60":1167066.67,"sma_120":1050400.0},{"date":"2026-04-21","open":1386890,"high":1401856,"low":1347977,"close":1355959,"volume":42705,"rsi_14":54.73,"sma_20":1253150.0,"sma_60":1170900.0,"sma_120":1054425.0},{"date":"2026-04-22","open":1338997,"high":1405847,"low":1338997,"close":1366934,"volume":51243,"rsi_14":61.47,"sma_20":1260850.0,"sma_60":1175300.0,"sma_120":1058475.0},{"date":"2026-04-23","open":1365937,"high":1365937,"low":1324031,"close":1340992,"volume":39261,"rsi_14":62.5,"sma_20":1268650.0,"sma_60":1179350.0,"sma_120":1062508.33},{"date":"2026-04-24","open":1330017,"high":1340992,"low":1305073,"close":1312057,"volume":44440,"rsi_14":62.95,"sma_20":1275250.0,"sma_60":1182750.0,"sma_120":1066366.67},{"date":"2026-04-27","open":1319042,"high":1322035,"low":1290107,"close":1298089,"volume":33695,"rsi_14":67.89,"sma_20":1281600.0,"sma_60":1186400.0,"sma_120":1069766.67},{"date":"2026-04-28","open":1288111,"high":1314053,"low":1248201,"close":1282124,"volume":49016,"rsi_14":64.54,"sma_20":1285850.0,"sma_60":1188700.0,"sma_120":1235816.67},{"date":"2026-04-29","open":1295095,"high":1333010,"low":1289109,"close":1311060,"volume":42118,"rsi_14":65.76,"sma_20":1285750.0,"sma_60":1193716.67,"sma_120":1239566.67},{"date":"2026-04-30","open":1307069,"high":1370925,"low":1297091,"close":1337999,"volume":64873,"rsi_14":63.52,"sma_20":1289150.0,"sma_60":1193016.67,"sma_120":1235133.33},{"date":"2026-05-04","open":1386890,"high":1394872,"low":1307069,"close":1313055,"volume":70046,"rsi_14":53.67,"sma_20":1292950.0,"sma_60":1196616.67,"sma_120":1234941.67},{"date":"2026-05-06","open":1298089,"high":1330017,"low":1282125,"close":1291104,"volume":56267,"rsi_14":55.88,"sma_20":1297250.0,"sma_60":1199650.0,"sma_120":1234791.67},{"date":"2026-05-07","open":1302080,"high":1346979,"low":1249198,"close":1261172,"volume":76037,"rsi_14":47.52,"sma_20":1302250.0,"sma_60":1202350.0,"sma_120":1234525.0},{"date":"2026-05-08","open":1273145,"high":1389883,"low":1257180,"close":1356957,"volume":86007,"rsi_14":48.72,"sma_20":1311700.0,"sma_60":1207083.33,"sma_120":1234975.0},{"date":"2026-05-11","open":1341990,"high":1341990,"low":1282124,"close":1316048,"volume":60381,"rsi_14":42.6,"sma_20":1318350.0,"sma_60":1211400.0,"sma_120":1235450.0},{"date":"2026-05-12","open":1316048,"high":1351968,"low":1298089,"close":1328022,"volume":70089,"rsi_14":44.19,"sma_20":1323000.0,"sma_60":1215333.33,"sma_120":1235983.33},{"date":"2026-05-13","open":1344984,"high":1383896,"low":1269154,"close":1292102,"volume":72516,"rsi_14":42.27,"sma_20":1323250.0,"sma_60":1217783.33,"sma_120":1235375.0},{"date":"2026-05-14","open":1371923,"high":1474693,"low":1356957,"close":1435780,"volume":184368,"rsi_14":56.31,"sma_20":1332500.0,"sma_60":1222333.33,"sma_120":1236366.67},{"date":"2026-05-15","open":1448751,"high":1480679,"low":1404849,"close":1440769,"volume":87310,"rsi_14":59.51,"sma_20":1340650.0,"sma_60":1226083.33,"sma_120":1236858.33},{"date":"2026-05-18","open":1414827,"high":1439771,"low":1322035,"close":1362943,"volume":72453,"rsi_14":54.43,"sma_20":1340500.0,"sma_60":1229016.67,"sma_120":1236808.33},{"date":"2026-05-19","open":1388885,"high":1434782,"low":1362943,"close":1387887,"volume":63563,"rsi_14":57.68,"sma_20":1341250.0,"sma_60":1232683.33,"sma_120":1236941.67},{"date":"2026-05-20","open":1387887,"high":1422809,"low":1346979,"close":1353963,"volume":48987,"rsi_14":55.96,"sma_20":1340250.0,"sma_60":1235900.0,"sma_120":1236575.0},{"date":"2026-05-21","open":1367932,"high":1391878,"low":1310062,"close":1316048,"volume":74755,"rsi_14":50.41,"sma_20":1338250.0,"sma_60":1237083.33,"sma_120":1236066.67},{"date":"2026-05-22","open":1326026,"high":1346979,"low":1285118,"close":1312057,"volume":54287,"rsi_14":47.8,"sma_20":1335500.0,"sma_60":1238466.67,"sma_120":1235733.33},{"date":"2026-05-26","open":1318044,"high":1327024,"low":1283122,"close":1293100,"volume":73310,"rsi_14":48.29,"sma_20":1333100.0,"sma_60":1239350.0,"sma_120":1235608.33},{"date":"2026-05-27","open":1280129,"high":1288111,"low":1229243,"close":1234232,"volume":74557,"rsi_14":45.41,"sma_20":1329200.0,"sma_60":1239633.33,"sma_120":1234283.33},{"date":"2026-05-28","open":1254187,"high":1272147,"low":1176362,"close":1208290,"volume":54830,"rsi_14":45.71,"sma_20":1324700.0,"sma_60":1239466.67,"sma_120":1232241.67},{"date":"2026-05-29","open":1221261,"high":1223257,"low":1174366,"close":1202304,"volume":89563,"rsi_14":35.29,"sma_20":1320700.0,"sma_60":1240016.67,"sma_120":1230241.67},{"date":"2026-06-01","open":1202303,"high":1254187,"low":1152415,"close":1163391,"volume":88311,"rsi_14":35.43,"sma_20":1313300.0,"sma_60":1242116.67,"sma_120":1228741.67},{"date":"2026-06-02","open":1163391,"high":1167382,"low":1124478,"close":1137449,"volume":59437,"rsi_14":32.28,"sma_20":1303250.0,"sma_60":1243450.0,"sma_120":1227141.67},{"date":"2026-06-04","open":1145431,"high":1151418,"low":1106518,"close":1111507,"volume":45673,"rsi_14":32.89,"sma_20":1293150.0,"sma_60":1244383.33,"sma_120":1225308.33},{"date":"2026-06-05","open":1143436,"high":1207292,"low":1109512,"close":1117494,"volume":64958,"rsi_14":9.21,"sma_20":1284450.0,"sma_60":1246016.67,"sma_120":1223775.0},{"date":"2026-06-08","open":1065610,"high":1097539,"low":1047650,"close":1066608,"volume":39362,"rsi_14":7.09,"sma_20":1274700.0,"sma_60":1246666.67,"sma_120":1221875.0},{"date":"2026-06-09","open":1072594,"high":1145431,"low":1060621,"close":1107516,"volume":47580,"rsi_14":18.0,"sma_20":1262200.0,"sma_60":1246500.0,"sma_120":1220358.33},{"date":"2026-06-10","open":1114500,"high":1158402,"low":1103525,"close":1133458,"volume":40310,"rsi_14":18.2,"sma_20":1253050.0,"sma_60":1247516.67,"sma_120":1218958.33},{"date":"2026-06-11","open":1129467,"high":1184344,"low":1110509,"close":1173368,"volume":94587,"rsi_14":27.76,"sma_20":1245300.0,"sma_60":1249016.67,"sma_120":1217991.67},{"date":"2026-06-12","open":1203301,"high":1209288,"low":1133458,"close":1142438,"volume":43748,"rsi_14":28.25,"sma_20":1237800.0,"sma_60":1250800.0,"sma_120":1216900.0},{"date":"2026-06-15","open":1152415,"high":1160398,"low":1132460,"close":1136451,"volume":38354,"rsi_14":28.11,"sma_20":1222800.0,"sma_60":1251750.0,"sma_120":1215783.33},{"date":"2026-06-16","open":1144433,"high":1186339,"low":1127471,"close":1140442,"volume":37402,"rsi_14":30.23,"sma_20":1207750.0,"sma_60":1252350.0,"sma_120":1215058.33},{"date":"2026-06-17","open":1167382,"high":1206295,"low":1140442,"close":1142438,"volume":42636,"rsi_14":56.22,"sma_20":1143850.0,"sma_60":1249433.33,"sma_120":1207958.33},{"date":"2026-06-18","open":1142438,"high":1142438,"low":1104523,"close":1108514,"volume":42198,"rsi_14":35.21,"sma_20":1182700.0,"sma_60":1252433.33,"sma_120":1212983.33},{"date":"2026-06-19","open":1102527,"high":1103525,"low":1043659,"close":1100532,"volume":67686,"rsi_14":35.0,"sma_20":1170000.0,"sma_60":1251866.67,"sma_120":1211516.67},{"date":"2026-06-22","open":1087561,"high":1092550,"low":1056630,"close":1067606,"volume":29780,"rsi_14":35.63,"sma_20":1157550.0,"sma_60":1249650.0,"sma_120":1210000.0},{"date":"2026-06-23","open":1067606,"high":1133458,"low":1040666,"close":1069601,"volume":69441,"rsi_14":39.03,"sma_20":1145400.0,"sma_60":1247250.0,"sma_120":1208233.33},{"date":"2026-06-24","open":1056630,"high":1130465,"low":1008738,"close":1119489,"volume":62851,"rsi_14":51.2,"sma_20":1136700.0,"sma_60":1246150.0,"sma_120":1207008.33},{"date":"2026-06-25","open":1102527,"high":1174366,"low":1092550,"close":1140442,"volume":61543,"rsi_14":53.3,"sma_20":1132000.0,"sma_60":1245483.33,"sma_120":1205983.33},{"date":"2026-06-26","open":1141440,"high":1145431,"low":1087561,"close":1108514,"volume":36444,"rsi_14":56.36,"sma_20":1127000.0,"sma_60":1244433.33,"sma_120":1204966.67},{"date":"2026-06-29","open":1119489,"high":1185342,"low":1094545,"close":1157404,"volume":51285,"rsi_14":57.4,"sma_20":1124750.0,"sma_60":1243766.67,"sma_120":1204083.33},{"date":"2026-06-30","open":1149422,"high":1182348,"low":1115498,"close":1116496,"volume":43580,"rsi_14":47.59,"sma_20":1122400.0,"sma_60":1240483.33,"sma_120":1203150.0},{"date":"2026-07-01","open":1129467,"high":1160398,"low":1109512,"close":1159400,"volume":33830,"rsi_14":48.03,"sma_20":1123500.0,"sma_60":1238633.33,"sma_120":1202200.0},{"date":"2026-07-02","open":1170375,"high":1222259,"low":1153413,"close":1156406,"volume":83471,"rsi_14":52.13,"sma_20":1125750.0,"sma_60":1237283.33,"sma_120":1201241.67},{"date":"2026-07-03","open":1174366,"high":1176362,"low":1099534,"close":1108514,"volume":43062,"rsi_14":46.22,"sma_20":1125300.0,"sma_60":1235666.67,"sma_120":1199983.33},{"date":"2026-07-06","open":1120487,"high":1124478,"low":1047650,"close":1095543,"volume":44677,"rsi_14":44.06,"sma_20":1126750.0,"sma_60":1234566.67,"sma_120":1199483.33},{"date":"2026-07-07","open":1088559,"high":1221261,"low":1078581,"close":1219266,"volume":125885,"rsi_14":57.68,"sma_20":1132350.0,"sma_60":1235416.67,"sma_120":1199841.67},{"date":"2026-07-08","open":1222259,"high":1243212,"low":1122482,"close":1143436,"volume":54307,"rsi_14":53.22,"sma_20":1132850.0,"sma_60":1234750.0,"sma_120":1199341.67},{"date":"2026-07-09","open":1177359,"high":1187337,"low":1081574,"close":1100532,"volume":45418,"rsi_14":50.0,"sma_20":1129200.0,"sma_60":1232500.0,"sma_120":1198566.67},{"date":"2026-07-10","open":1100532,"high":1156406,"low":1088559,"close":1136451,"volume":33258,"rsi_14":55.94,"sma_20":1128900.0,"sma_60":1229983.33,"sma_120":1198125.0},{"date":"2026-07-13","open":1136451,"high":1156406,"low":1097539,"close":1107516,"volume":36977,"rsi_14":53.12,"sma_20":1127450.0,"sma_60":1227583.33,"sma_120":1197391.67},{"date":"2026-07-14","open":1108514,"high":1108514,"low":1033682,"close":1069601,"volume":62002,"rsi_14":45.81,"sma_20":1123900.0,"sma_60":1224100.0,"sma_120":1196391.67},{"date":"2026-07-15","open":1077583,"high":1082572,"low":1044657,"close":1069601,"volume":51468,"rsi_14":43.83,"sma_20":1120250.0,"sma_60":1219150.0,"sma_120":1195366.67},{"date":"2026-07-16","open":1074590,"high":1094545,"low":1049646,"close":1066608,"volume":25263,"rsi_14":46.15,"sma_20":1118150.0,"sma_60":1214033.33,"sma_120":1194391.67},{"date":"2026-07-20","open":1056630,"high":1069601,"low":1026697,"close":1050644,"volume":22529,"rsi_14":39.57,"sma_20":1115650.0,"sma_60":1208633.33,"sma_120":1192975.0},{"date":"2026-07-21","open":1049646,"high":1132460,"low":1043659,"close":1114500,"volume":68449,"rsi_14":49.81,"sma_20":1118000.0,"sma_60":1204600.0,"sma_120":1192283.33},{"date":"2026-07-22","open":1112505,"high":1139445,"low":1093547,"close":1106518,"volume":44927,"rsi_14":44.71,"sma_20":1119850.0,"sma_60":1200250.0,"sma_120":1191233.33},{"date":"2026-07-23","open":1100532,"high":1132460,"low":1088559,"close":1124478,"volume":40184,"rsi_14":46.9,"sma_20":1120100.0,"sma_60":1196633.33,"sma_120":1190333.33},{"date":"2026-07-24","open":1116496,"high":1172371,"low":1101530,"close":1148424,"volume":52455,"rsi_14":54.07,"sma_20":1120500.0,"sma_60":1193900.0,"sma_120":1189750.0},{"date":"2026-07-27","open":1156406,"high":1235230,"low":1141440,"close":1217270,"volume":81032,"rsi_14":61.13,"sma_20":1125950.0,"sma_60":1192550.0,"sma_120":1189908.33},{"date":"2026-07-28","open":1218268,"high":1224254,"low":1152415,"close":1180353,"volume":63824,"rsi_14":45.77,"sma_20":1127100.0,"sma_60":1190850.0,"sma_120":1189775.0},{"date":"2026-07-29","open":1187337,"high":1319042,"low":1160398,"close":1217270,"volume":168063,"rsi_14":58.77,"sma_20":1132150.0,"sma_60":1189283.33,"sma_120":1189808.33},{"date":"2026-07-30","open":1208290,"high":1312057,"low":1203301,"close":1240218,"volume":140054,"rsi_14":67.41,"sma_20":1136200.0,"sma_60":1187650.0,"sma_120":1190333.33},{"date":"2026-07-31","open":1179355,"high":1191328,"low":1145431,"close":1165386,"volume":77378,"rsi_14":53.29,"sma_20":1136650.0,"sma_60":1185183.33,"sma_120":1190900.0},{"date":"2026-08-03","open":1166384,"high":1166384,"low":1122483,"close":1148424,"volume":43339,"rsi_14":54.78,"sma_20":1138650.0,"sma_60":1182800.0,"sma_120":1191225.0},{"date":"2026-08-04","open":1137449,"high":1222259,"low":1118492,"close":1216272,"volume":66134,"rsi_14":66.01,"sma_20":1144700.0,"sma_60":1182050.0,"sma_120":1192200.0},{"date":"2026-08-05","open":1206295,"high":1245207,"low":1189333,"close":1207292,"volume":52138,"rsi_14":64.74,"sma_20":1144100.0,"sma_60":1179550.0,"sma_120":1193316.67},{"date":"2026-08-06","open":1214277,"high":1246205,"low":1198312,"close":1230241,"volume":42156,"rsi_14":66.8,"sma_20":1148450.0,"sma_60":1178116.67,"sma_120":1194758.33},{"date":"2026-08-07","open":1227248,"high":1312057,"low":1217270,"close":1303078,"volume":63278,"rsi_14":73.21,"sma_20":1158600.0,"sma_60":1177700.0,"sma_120":1196516.67},{"date":"2026-08-10","open":1305073,"high":1320039,"low":1262169,"close":1285118,"volume":48761,"rsi_14":67.13,"sma_20":1166050.0,"sma_60":1177583.33,"sma_120":1197683.33},{"date":"2026-08-11","open":1327024,"high":1329019,"low":1234232,"close":1251194,"volume":50563,"rsi_14":63.81,"sma_20":1173250.0,"sma_60":1174500.0,"sma_120":1198416.67},{"date":"2026-08-12","open":1242214,"high":1242214,"low":1191328,"close":1201306,"volume":84799,"rsi_14":56.91,"sma_20":1179850.0,"sma_60":1170500.0,"sma_120":1198291.67},{"date":"2026-08-13","open":1200308,"high":1223257,"low":1191328,"close":1216272,"volume":59765,"rsi_14":56.2,"sma_20":1187200.0,"sma_60":1168050.0,"sma_120":1198533.33},{"date":"2026-08-14","open":1207292,"high":1290107,"low":1193324,"close":1267158,"volume":85777,"rsi_14":54.72,"sma_20":1197250.0,"sma_60":1166033.33,"sma_120":1199358.33},{"date":"2026-08-18","open":1282125,"high":1351968,"low":1256183,"close":1331015,"volume":85326,"rsi_14":63.55,"sma_20":1211300.0,"sma_60":1165650.0,"sma_120":1200775.0},{"date":"2026-08-19","open":1327024,"high":1388885,"low":1288111,"close":1301082,"volume":51770,"rsi_14":57.64,"sma_20":1220650.0,"sma_60":1165400.0,"sma_120":1201241.67},{"date":"2026-08-20","open":1298089,"high":1408840,"low":1287113,"close":1393874,"volume":100158,"rsi_14":62.42,"sma_20":1235050.0,"sma_60":1166766.67,"sma_120":1202616.67},{"date":"2026-08-21","open":1389883,"high":1404849,"low":1354961,"close":1362943,"volume":51487,"rsi_14":67.19,"sma_20":1247000.0,"sma_60":1167933.33,"sma_120":1203641.67},{"date":"2026-08-24","open":1356957,"high":1402854,"low":1348975,"close":1400858,"volume":43681,"rsi_14":71.19,"sma_20":1259650.0,"sma_60":1170716.67,"sma_120":1205175.0},{"date":"2026-08-25","open":1394872,"high":1435780,"low":1380903,"close":1426800,"volume":52626,"rsi_14":69.01,"sma_20":1270150.0,"sma_60":1174366.67,"sma_120":1206916.67},{"date":"2026-08-26","open":1439000,"high":1536000,"low":1431000,"close":1507000,"volume":73712,"rsi_14":73.84,"sma_20":1286350.0,"sma_60":1179400.0,"sma_120":1209708.33},{"date":"2026-08-27","open":1510000,"high":1510000,"low":1473000,"close":1480000,"volume":45272,"rsi_14":69.7,"sma_20":1299350.0,"sma_60":1184633.33,"sma_120":1213375.0},{"date":"2026-08-28","open":1481000,"high":1557000,"low":1480000,"close":1547000,"volume":43148,"rsi_14":69.4,"sma_20":1314550.0,"sma_60":1191416.67,"sma_120":1217433.33},{"date":"2026-08-31","open":1546000,"high":1553000,"low":1497000,"close":1531000,"volume":44109,"rsi_14":69.63,"sma_20":1332700.0,"sma_60":1198366.67,"sma_120":1221375.0},{"date":"2026-09-01","open":1532000,"high":1537000,"low":1461000,"close":1492000,"volume":40748,"rsi_14":69.07,"sma_20":1349750.0,"sma_60":1204566.67,"sma_120":1225291.67},{"date":"2026-09-02","open":1455000,"high":1529000,"low":1450000,"close":1475000,"volume":36331,"rsi_14":72.93,"sma_20":1362550.0,"sma_60":1211333.33,"sma_120":1229000.0},{"date":"2026-09-03","open":1469000,"high":1488000,"low":1383000,"close":1424000,"volume":55056,"rsi_14":66.35,"sma_20":1373250.0,"sma_60":1216566.67,"sma_120":1231533.33},{"date":"2026-09-04","open":1420000,"high":1423000,"low":1384000,"close":1417000,"volume":39339,"rsi_14":62.61,"sma_20":1382450.0,"sma_60":1221250.0,"sma_120":1234383.33},{"date":"2026-09-07","open":1388000,"high":1388000,"low":1302000,"close":1330000,"volume":116246,"rsi_14":49.67,"sma_20":1383650.0,"sma_60":1223816.67,"sma_120":1236416.67},{"date":"2026-09-08","open":1332000,"high":1337000,"low":1275000,"close":1291000,"volume":95759,"rsi_14":48.94,"sma_20":1383800.0,"sma_60":1226250.0,"sma_120":1238525.0},{"date":"2026-09-09","open":1292000,"high":1302000,"low":1258000,"close":1265000,"volume":54940,"rsi_14":37.96,"sma_20":1384350.0,"sma_60":1228350.0,"sma_120":1240050.0},{"date":"2026-09-10","open":1275000,"high":1279000,"low":1235000,"close":1264000,"volume":41910,"rsi_14":40.15,"sma_20":1387350.0,"sma_60":1230366.67,"sma_120":1241358.33},{"date":"2026-09-11","open":1245000,"high":1308000,"low":1245000,"close":1278000,"volume":60640,"rsi_14":37.25,"sma_20":1390300.0,"sma_60":1232583.33,"sma_120":1242841.67},{"date":"2026-09-14","open":1284000,"high":1322000,"low":1278000,"close":1295000,"volume":72267,"rsi_14":36.08,"sma_20":1391550.0,"sma_60":1235650.0,"sma_120":1244041.67},{"date":"2026-09-15","open":1308000,"high":1315000,"low":1270000,"close":1275000,"volume":33321,"rsi_14":22.9,"sma_20":1388600.0,"sma_60":1238516.67,"sma_120":1245191.67},{"date":"2026-09-16","open":1270000,"high":1279000,"low":1244000,"close":1264000,"volume":34197,"rsi_14":23.79,"sma_20":1386600.0,"sma_60":1241750.0,"sma_120":1245700.0},{"date":"2026-09-17","open":1274000,"high":1310000,"low":1265000,"close":1289000,"volume":36767,"rsi_14":15.14,"sma_20":1381200.0,"sma_60":1245366.67,"sma_120":1246308.33},{"date":"2026-09-18","open":1287000,"high":1320000,"low":1273000,"close":1296000,"volume":50334,"rsi_14":17.45,"sma_20":1377700.0,"sma_60":1248266.67,"sma_120":1247208.33},{"date":"2026-09-21","open":1291000,"high":1302000,"low":1275000,"close":1281000,"volume":27641,"rsi_14":18.69,"sma_20":1371550.0,"sma_60":1250566.67,"sma_120":1248025.0},{"date":"2026-09-22","open":1273000,"high":1273000,"low":1245000,"close":1254000,"volume":55222,"rsi_14":18.16,"sma_20":1362750.0,"sma_60":1252950.0,"sma_120":1248691.67},{"date":"2026-09-23","open":1238000,"high":1238000,"low":1205000,"close":1218000,"volume":57242,"rsi_14":18.98,"sma_20":1348300.0,"sma_60":1253916.67,"sma_120":1248841.67},{"date":"2026-09-28","open":1214000,"high":1235000,"low":1202000,"close":1218000,"volume":29286,"rsi_14":19.38,"sma_20":1335200.0,"sma_60":1255566.67,"sma_120":1248025.0},{"date":"2026-09-29","open":1210000,"high":1245000,"low":1207000,"close":1223000,"volume":23068,"rsi_14":27.98,"sma_20":1319000.0,"sma_60":1256583.33,"sma_120":1247608.33},{"date":"2026-09-30","open":1221000,"high":1234000,"low":1207000,"close":1211000,"volume":23593,"rsi_14":31.48,"sma_20":1303000.0,"sma_60":1257450.0,"sma_120":1247366.67},{"date":"2026-10-01","open":1216000,"high":1234000,"low":1205000,"close":1224000,"volume":26719,"rsi_14":39.9,"sma_20":1289600.0,"sma_60":1259333.33,"sma_120":1247500.0},{"date":"2026-10-02","open":1233000,"high":1245000,"low":1205000,"close":1215000,"volume":25475,"rsi_14":38.39,"sma_20":1276600.0,"sma_60":1261283.33,"sma_120":1247925.0},{"date":"2026-10-06","open":1215000,"high":1223000,"low":1182000,"close":1204000,"volume":33878,"rsi_14":32.21,"sma_20":1265600.0,"sma_60":1260983.33,"sma_120":1248200.0},{"date":"2026-10-07","open":1208000,"high":1226000,"low":1197000,"close":1211000,"volume":24784,"rsi_14":28.79,"sma_20":1255300.0,"sma_60":1262066.67,"sma_120":1248408.33},{"date":"2026-10-08","open":1212000,"high":1219000,"low":1162000,"close":1165000,"volume":30668,"rsi_14":25.45,"sma_20":1247050.0,"sma_60":1263100.0,"sma_120":1247800.0},{"date":"2026-10-12","open":1150000,"high":1214000,"low":1150000,"close":1184000,"volume":41969,"rsi_14":32.76,"sma_20":1241700.0,"sma_60":1263850.0,"sma_120":1246916.67},{"date":"2026-10-13","open":1177000,"high":1209000,"low":1155000,"close":1166000,"volume":42165,"rsi_14":22.67,"sma_20":1236750.0,"sma_60":1264783.33,"sma_120":1246183.33},{"date":"2026-10-14","open":1159000,"high":1175000,"low":1126000,"close":1139000,"volume":46043,"rsi_14":17.96,"sma_20":1230500.0,"sma_60":1265900.0,"sma_120":1245000.0},{"date":"2026-10-15","open":1122000,"high":1166000,"low":1099000,"close":1130000,"volume":48661,"rsi_14":18.41,"sma_20":1223100.0,"sma_60":1266866.67,"sma_120":1243008.33},{"date":"2026-10-16","open":1150000,"high":1236000,"low":1146000,"close":1228000,"volume":59353,"rsi_14":45.81,"sma_20":1219750.0,"sma_60":1269516.67,"sma_120":1241775.0},{"date":"2026-10-19","open":1209000,"high":1253000,"low":1191000,"close":1238000,"volume":52660,"rsi_14":53.52,"sma_20":1217900.0,"sma_60":1272600.0,"sma_120":1240616.67},{"date":"2026-10-20","open":1231000,"high":1260000,"low":1208000,"close":1221000,"volume":28353,"rsi_14":50.5,"sma_20":1215750.0,"sma_60":1274333.33,"sma_120":1239466.67},{"date":"2026-10-21","open":1265000,"high":1289000,"low":1239000,"close":1257000,"volume":45542,"rsi_14":55.12,"sma_20":1214150.0,"sma_60":1276800.0,"sma_120":1238525.0},{"date":"2026-10-22","open":1264000,"high":1268000,"low":1219000,"close":1230000,"volume":27561,"rsi_14":52.74,"sma_20":1210850.0,"sma_60":1278516.67,"sma_120":1237575.0},{"date":"2026-10-23","open":1235521,"high":1258643,"low":1221447,"close":1223000,"volume":38670}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":64821.95919409339,"pbr":5.95,"per":18.87,"roa":5.0,"roe":8.88,"grade":"C","comment":"PER 18.9배, ROE 8.88%","revenue":2754409042536.0,"analysis":"PER 18.9배입니다. ROE 8.9%입니다. 시가총액 9.23조. 매출 2.75조, 영업이익 6234.26억.","eps_basis":"TTM","debt_ratio":0.7753489873533804,"market_cap":9212916481000,"net_income":487693689698.0,"total_debt":1200447488534.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.1,"total_assets":2748714795404.0,"total_equity":1548267306870.0,"profit_margin":17.71,"revenue_basis":"TTM","dividend_yield":0.35,"net_income_basis":"TTM","operating_income":623425694066.0,"operating_margin":22.63,"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":1223000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":57000.0},{"date":"2017-04-12","close":56700.0},{"date":"2017-04-13","close":57800.0},{"date":"2017-04-14","close":57600.0},{"date":"2017-04-17","close":57100.0},{"date":"2017-04-18","close":56500.0},{"date":"2017-04-19","close":57100.0},{"date":"2017-04-20","close":57300.0},{"date":"2017-04-21","close":56900.0},{"date":"2017-04-24","close":56600.0},{"date":"2017-04-25","close":56300.0},{"date":"2017-04-26","close":57700.0},{"date":"2017-04-27","close":57100.0},{"date":"2017-04-28","close":56600.0},{"date":"2017-05-02","close":56600.0},{"date":"2017-05-04","close":59600.0},{"date":"2017-05-08","close":62900.0},{"date":"2017-05-10","close":62600.0},{"date":"2017-05-11","close":63100.0},{"date":"2017-05-12","close":64700.0},{"date":"2017-05-15","close":63700.0},{"date":"2017-05-16","close":64000.0},{"date":"2017-05-17","close":64000.0},{"date":"2017-05-18","close":64600.0},{"date":"2017-05-19","close":64900.0},{"date":"2017-05-22","close":64200.0},{"date":"2017-05-23","close":62900.0},{"date":"2017-05-24","close":61500.0},{"date":"2017-05-25","close":60700.0},{"date":"2017-05-26","close":60600.0},{"date":"2017-05-29","close":57600.0},{"date":"2017-05-30","close":58100.0},{"date":"2017-05-31","close":57300.0},{"date":"2017-06-01","close":58400.0},{"date":"2017-06-02","close":57800.0},{"date":"2017-06-05","close":58400.0},{"date":"2017-06-07","close":57900.0},{"date":"2017-06-08","close":56600.0},{"date":"2017-06-09","close":55600.0},{"date":"2017-06-12","close":53400.0},{"date":"2017-06-13","close":53600.0},{"date":"2017-06-14","close":55200.0},{"date":"2017-06-15","close":53000.0},{"date":"2017-06-16","close":51200.0},{"date":"2017-06-19","close":49700.0},{"date":"2017-06-20","close":47900.0},{"date":"2017-06-21","close":50300.0},{"date":"2017-06-22","close":49550.0},{"date":"2017-06-23","close":50200.0},{"date":"2017-06-26","close":50200.0},{"date":"2017-06-27","close":51600.0},{"date":"2017-06-28","close":50700.0},{"date":"2017-06-29","close":49800.0},{"date":"2017-06-30","close":50700.0},{"date":"2017-07-03","close":49800.0},{"date":"2017-07-04","close":49350.0},{"date":"2017-07-05","close":47450.0},{"date":"2017-07-06","close":51500.0},{"date":"2017-07-07","close":50900.0},{"date":"2017-07-10","close":49000.0},{"date":"2017-07-11","close":48050.0},{"date":"2017-07-12","close":46650.0},{"date":"2017-07-13","close":48150.0},{"date":"2017-07-14","close":46000.0},{"date":"2017-07-17","close":47100.0},{"date":"2017-07-18","close":47400.0},{"date":"2017-07-19","close":49000.0},{"date":"2017-07-20","close":48650.0},{"date":"2017-07-21","close":47800.0},{"date":"2017-07-24","close":48300.0},{"date":"2017-07-25","close":47600.0},{"date":"2017-07-26","close":46700.0},{"date":"2017-07-27","close":47900.0},{"date":"2017-07-28","close":46950.0},{"date":"2017-07-31","close":48850.0},{"date":"2017-08-01","close":52700.0},{"date":"2017-08-02","close":51400.0},{"date":"2017-08-03","close":49550.0},{"date":"2017-08-04","close":49800.0},{"date":"2017-08-07","close":50500.0},{"date":"2017-08-08","close":50200.0},{"date":"2017-08-09","close":50500.0},{"date":"2017-08-10","close":50000.0},{"date":"2017-08-11","close":49950.0},{"date":"2017-08-14","close":49950.0},{"date":"2017-08-16","close":53300.0},{"date":"2017-08-17","close":54300.0},{"date":"2017-08-18","close":53600.0},{"date":"2017-08-21","close":53000.0},{"date":"2017-08-22","close":54700.0},{"date":"2017-08-23","close":53600.0},{"date":"2017-08-24","close":52700.0},{"date":"2017-08-25","close":52300.0},{"date":"2017-08-28","close":52300.0},{"date":"2017-08-29","close":52400.0},{"date":"2017-08-30","close":51900.0},{"date":"2017-08-31","close":52800.0},{"date":"2017-09-01","close":55300.0},{"date":"2017-09-04","close":55600.0},{"date":"2017-09-05","close":56200.0},{"date":"2017-09-06","close":56100.0},{"date":"2017-09-07","close":57800.0},{"date":"2017-09-08","close":56100.0},{"date":"2017-09-11","close":56000.0},{"date":"2017-09-12","close":56700.0},{"date":"2017-09-13","close":55300.0},{"date":"2017-09-14","close":56500.0},{"date":"2017-09-15","close":53500.0},{"date":"2017-09-18","close":55000.0},{"date":"2017-09-19","close":54400.0},{"date":"2017-09-20","close":52400.0},{"date":"2017-09-21","close":50000.0},{"date":"2017-09-22","close":51100.0},{"date":"2017-09-25","close":50500.0},{"date":"2017-09-26","close":52600.0},{"date":"2017-09-27","close":53000.0},{"date":"2017-09-28","close":54500.0},{"date":"2017-09-29","close":56200.0},{"date":"2017-10-10","close":59300.0},{"date":"2017-10-11","close":59200.0},{"date":"2017-10-12","close":58800.0},{"date":"2017-10-13","close":59000.0},{"date":"2017-10-16","close":58900.0},{"date":"2017-10-17","close":59600.0},{"date":"2017-10-18","close":58900.0},{"date":"2017-10-19","close":58200.0},{"date":"2017-10-20","close":58000.0},{"date":"2017-10-23","close":63000.0},{"date":"2017-10-24","close":62900.0},{"date":"2017-10-25","close":61700.0},{"date":"2017-10-26","close":60700.0},{"date":"2017-10-27","close":61000.0},{"date":"2017-10-30","close":60000.0},{"date":"2017-10-31","close":60700.0},{"date":"2017-11-01","close":59500.0},{"date":"2017-11-02","close":57400.0},{"date":"2017-11-03","close":57600.0},{"date":"2017-11-06","close":58400.0},{"date":"2017-11-07","close":57400.0},{"date":"2017-11-08","close":57700.0},{"date":"2017-11-09","close":57700.0},{"date":"2017-11-10","close":60500.0},{"date":"2017-11-13","close":62400.0},{"date":"2017-11-14","close":61500.0},{"date":"2017-11-15","close":59000.0},{"date":"2017-11-16","close":59100.0},{"date":"2017-11-17","close":59300.0},{"date":"2017-11-20","close":61400.0},{"date":"2017-11-21","close":60400.0},{"date":"2017-11-22","close":58500.0},{"date":"2017-11-23","close":61300.0},{"date":"2017-11-24","close":70900.0},{"date":"2017-11-27","close":73500.0},{"date":"2017-11-28","close":70600.0},{"date":"2017-11-29","close":70400.0},{"date":"2017-11-30","close":71200.0},{"date":"2017-12-01","close":74200.0},{"date":"2017-12-04","close":80400.0},{"date":"2017-12-05","close":79000.0},{"date":"2017-12-06","close":79500.0},{"date":"2017-12-07","close":77000.0},{"date":"2017-12-08","close":76500.0},{"date":"2017-12-11","close":78600.0},{"date":"2017-12-12","close":77100.0},{"date":"2017-12-13","close":82400.0},{"date":"2017-12-14","close":85000.0},{"date":"2017-12-15","close":89800.0},{"date":"2017-12-18","close":93100.0},{"date":"2017-12-19","close":93500.0},{"date":"2017-12-20","close":94000.0},{"date":"2017-12-21","close":90000.0},{"date":"2017-12-22","close":96800.0},{"date":"2017-12-26","close":94100.0},{"date":"2017-12-27","close":98400.0},{"date":"2017-12-28","close":96800.0},{"date":"2018-01-02","close":96380.8203},{"date":"2018-01-03","close":93121.5703},{"date":"2018-01-04","close":86603.0703},{"date":"2018-01-05","close":86882.4375},{"date":"2018-01-08","close":84368.1484},{"date":"2018-01-09","close":84461.2734},{"date":"2018-01-10","close":83343.8125},{"date":"2018-01-11","close":79618.9531},{"date":"2018-01-12","close":74590.375},{"date":"2018-01-15","close":73938.5156},{"date":"2018-01-16","close":77197.7812},{"date":"2018-01-17","close":78780.8516},{"date":"2018-01-18","close":80457.0547},{"date":"2018-01-19","close":81108.8906},{"date":"2018-01-22","close":79712.0625},{"date":"2018-01-23","close":78222.125},{"date":"2018-01-24","close":75987.1953},{"date":"2018-01-25","close":75428.4688},{"date":"2018-01-26","close":75428.4688},{"date":"2018-01-29","close":79991.4375},{"date":"2018-01-30","close":83716.3047},{"date":"2018-01-31","close":87813.6406},{"date":"2018-02-01","close":89303.5859},{"date":"2018-02-02","close":90141.6953},{"date":"2018-02-05","close":87534.2812},{"date":"2018-02-06","close":87534.2812},{"date":"2018-02-07","close":81760.75},{"date":"2018-02-08","close":83716.3047},{"date":"2018-02-09","close":83809.4219},{"date":"2018-02-12","close":84461.2734},{"date":"2018-02-13","close":83995.6562},{"date":"2018-02-14","close":83902.5391},{"date":"2018-02-19","close":85951.2109},{"date":"2018-02-20","close":83623.1719},{"date":"2018-02-21","close":84926.8672},{"date":"2018-02-22","close":86603.0703},{"date":"2018-02-23","close":87348.0312},{"date":"2018-02-26","close":90327.9297},{"date":"2018-02-27","close":90700.4219},{"date":"2018-02-28","close":90141.6953},{"date":"2018-03-02","close":85485.6016},{"date":"2018-03-05","close":80084.5391},{"date":"2018-03-06","close":80457.0547},{"date":"2018-03-07","close":77942.75},{"date":"2018-03-08","close":79060.2188},{"date":"2018-03-09","close":81015.7812},{"date":"2018-03-12","close":82133.2266},{"date":"2018-03-13","close":80736.4141},{"date":"2018-03-14","close":80457.0547},{"date":"2018-03-15","close":79618.9531},{"date":"2018-03-16","close":81481.3828},{"date":"2018-03-19","close":77663.3984},{"date":"2018-03-20","close":77663.3984},{"date":"2018-03-21","close":73472.9297},{"date":"2018-03-22","close":79153.3438},{"date":"2018-03-23","close":74962.8672},{"date":"2018-03-26","close":75335.3516},{"date":"2018-03-27","close":77942.75},{"date":"2018-03-28","close":77570.2734},{"date":"2018-03-29","close":76732.1797},{"date":"2018-03-30","close":76452.8125},{"date":"2018-04-02","close":76359.7031},{"date":"2018-04-03","close":75894.0938},{"date":"2018-04-04","close":73100.4297},{"date":"2018-04-05","close":71982.9766},{"date":"2018-04-06","close":72541.7109},{"date":"2018-04-09","close":71703.6172},{"date":"2018-04-10","close":69096.2109},{"date":"2018-04-11","close":70213.6719},{"date":"2018-04-12","close":74497.2734},{"date":"2018-04-13","close":73659.1641},{"date":"2018-04-16","close":83157.5625},{"date":"2018-04-17","close":84181.9062},{"date":"2018-04-18","close":83623.1719},{"date":"2018-04-19","close":86603.0703},{"date":"2018-04-20","close":85671.8438},{"date":"2018-04-23","close":83902.5391},{"date":"2018-04-24","close":85858.0859},{"date":"2018-04-25","close":87068.6719},{"date":"2018-04-26","close":86603.0703},{"date":"2018-04-27","close":84088.7891},{"date":"2018-04-30","close":83902.5391},{"date":"2018-05-02","close":85578.7188},{"date":"2018-05-03","close":89676.0938},{"date":"2018-05-04","close":89862.3203},{"date":"2018-05-08","close":86603.0703},{"date":"2018-05-09","close":85392.4844},{"date":"2018-05-10","close":85858.0859},{"date":"2018-05-11","close":85671.8438},{"date":"2018-05-14","close":87999.8828},{"date":"2018-05-15","close":86789.3281},{"date":"2018-05-16","close":90793.5391},{"date":"2018-05-17","close":93121.5703},{"date":"2018-05-18","close":94518.3984},{"date":"2018-05-21","close":97312.0547},{"date":"2018-05-23","close":96846.4375},{"date":"2018-05-24","close":95449.625},{"date":"2018-05-25","close":91445.3984},{"date":"2018-05-28","close":93121.5703},{"date":"2018-05-29","close":92469.7266},{"date":"2018-05-30","close":93587.1719},{"date":"2018-05-31","close":94052.7891},{"date":"2018-06-01","close":104296.1562},{"date":"2018-06-04","close":105692.9922},{"date":"2018-06-05","close":101968.1328},{"date":"2018-06-07","close":103830.5547},{"date":"2018-06-08","close":102433.7422},{"date":"2018-06-11","close":99174.4766},{"date":"2018-06-12","close":95449.625},{"date":"2018-06-14","close":95449.625},{"date":"2018-06-15","close":99640.0859},{"date":"2018-06-18","close":97777.6562},{"date":"2018-06-19","close":93587.1719},{"date":"2018-06-20","close":98708.8594},{"date":"2018-06-21","close":97777.6562},{"date":"2018-06-22","close":99174.4766},{"date":"2018-06-25","close":101036.9219},{"date":"2018-06-26","close":97777.6562},{"date":"2018-06-27","close":98708.8594},{"date":"2018-06-28","close":97777.6562},{"date":"2018-06-29","close":98708.8594},{"date":"2018-07-02","close":101968.1328},{"date":"2018-07-03","close":101036.9219},{"date":"2018-07-04","close":104761.7734},{"date":"2018-07-05","close":99640.0859},{"date":"2018-07-06","close":95915.2188},{"date":"2018-07-09","close":93028.4609},{"date":"2018-07-10","close":90514.1719},{"date":"2018-07-11","close":89117.3594},{"date":"2018-07-12","close":88279.2344},{"date":"2018-07-13","close":90327.9297},{"date":"2018-07-16","close":87627.3984},{"date":"2018-07-17","close":89769.1875},{"date":"2018-07-18","close":88651.7422},{"date":"2018-07-19","close":86416.8203},{"date":"2018-07-20","close":86323.7031},{"date":"2018-07-23","close":81574.5078},{"date":"2018-07-24","close":81853.8594},{"date":"2018-07-25","close":81574.5078},{"date":"2018-07-26","close":81667.625},{"date":"2018-07-27","close":78035.8828},{"date":"2018-07-30","close":79060.2188},{"date":"2018-07-31","close":78873.9766},{"date":"2018-08-01","close":80457.0547},{"date":"2018-08-02","close":78687.7344},{"date":"2018-08-03","close":79898.3203},{"date":"2018-08-06","close":79153.3438},{"date":"2018-08-07","close":79339.5781},{"date":"2018-08-08","close":78967.1016},{"date":"2018-08-09","close":78315.2578},{"date":"2018-08-10","close":76825.3203},{"date":"2018-08-13","close":72634.8125},{"date":"2018-08-14","close":76359.7031},{"date":"2018-08-16","close":76452.8125},{"date":"2018-08-17","close":80084.5391},{"date":"2018-08-20","close":82412.5859},{"date":"2018-08-21","close":80457.0547},{"date":"2018-08-22","close":80177.6875},{"date":"2018-08-23","close":80270.7969},{"date":"2018-08-24","close":78873.9766},{"date":"2018-08-27","close":76825.3203},{"date":"2018-08-28","close":76545.9453},{"date":"2018-08-29","close":76732.1797},{"date":"2018-08-30","close":77849.6562},{"date":"2018-08-31","close":77756.5078},{"date":"2018-09-03","close":77384.0391},{"date":"2018-09-04","close":78873.9766},{"date":"2018-09-05","close":76452.8125},{"date":"2018-09-06","close":75614.7266},{"date":"2018-09-07","close":76545.9453},{"date":"2018-09-10","close":76732.1797},{"date":"2018-09-11","close":76266.5781},{"date":"2018-09-12","close":75521.6016},{"date":"2018-09-13","close":74497.2734},{"date":"2018-09-14","close":74869.7422},{"date":"2018-09-17","close":73007.3203},{"date":"2018-09-18","close":72448.5859},{"date":"2018-09-19","close":72076.1094},{"date":"2018-09-20","close":70958.6406},{"date":"2018-09-21","close":70120.5547},{"date":"2018-09-27","close":70120.5547},{"date":"2018-09-28","close":72448.5859},{"date":"2018-10-01","close":72821.0859},{"date":"2018-10-02","close":71703.6172},{"date":"2018-10-04","close":70399.9141},{"date":"2018-10-05","close":69189.3438},{"date":"2018-10-08","close":66116.3125},{"date":"2018-10-10","close":62018.9727},{"date":"2018-10-11","close":58852.8281},{"date":"2018-10-12","close":61273.9961},{"date":"2018-10-15","close":59877.1719},{"date":"2018-10-16","close":60622.1445},{"date":"2018-10-17","close":60901.5156},{"date":"2018-10-18","close":60435.9023},{"date":"2018-10-19","close":60529.0195},{"date":"2018-10-22","close":62205.2148},{"date":"2018-10-23","close":59690.9336},{"date":"2018-10-24","close":57269.7734},{"date":"2018-10-25","close":56617.9219},{"date":"2018-10-26","close":56059.1875},{"date":"2018-10-29","close":56431.6719},{"date":"2018-10-30","close":57362.9023},{"date":"2018-10-31","close":56524.793},{"date":"2018-11-01","close":59597.8086},{"date":"2018-11-02","close":60342.7891},{"date":"2018-11-05","close":57921.6211},{"date":"2018-11-06","close":58014.7461},{"date":"2018-11-07","close":55872.9531},{"date":"2018-11-08","close":56524.793},{"date":"2018-11-09","close":55966.0703},{"date":"2018-11-12","close":53731.1484},{"date":"2018-11-13","close":56990.4102},{"date":"2018-11-14","close":55034.8477},{"date":"2018-11-15","close":54941.7344},{"date":"2018-11-16","close":56711.043},{"date":"2018-11-19","close":56245.4297},{"date":"2018-11-20","close":55407.3359},{"date":"2018-11-21","close":53917.3945},{"date":"2018-11-22","close":52613.6953},{"date":"2018-11-23","close":52148.0781},{"date":"2018-11-26","close":54848.6133},{"date":"2018-11-27","close":55966.0703},{"date":"2018-11-28","close":58480.3516},{"date":"2018-11-29","close":57083.5273},{"date":"2018-11-30","close":56431.6719},{"date":"2018-12-03","close":57176.6484},{"date":"2018-12-04","close":57083.5273},{"date":"2018-12-05","close":57642.2539},{"date":"2018-12-06","close":54941.7344},{"date":"2018-12-07","close":55779.8281},{"date":"2018-12-10","close":54196.7617},{"date":"2018-12-11","close":52799.9336},{"date":"2018-12-12","close":53172.418},{"date":"2018-12-13","close":53917.3945},{"date":"2018-12-14","close":52427.4531},{"date":"2018-12-17","close":52241.2031},{"date":"2018-12-18","close":52241.2031},{"date":"2018-12-19","close":52054.9648},{"date":"2018-12-20","close":51216.8711},{"date":"2018-12-21","close":51030.625},{"date":"2018-12-24","close":49168.1914},{"date":"2018-12-26","close":46747.0312},{"date":"2018-12-27","close":47497.9883},{"date":"2018-12-28","close":48812.1641},{"date":"2019-01-02","close":47028.6406},{"date":"2019-01-03","close":44869.6406},{"date":"2019-01-04","close":46089.9453},{"date":"2019-01-07","close":50126.3359},{"date":"2019-01-08","close":55570.7695},{"date":"2019-01-09","close":54350.4609},{"date":"2019-01-10","close":57260.4219},{"date":"2019-01-11","close":57260.4219},{"date":"2019-01-14","close":56603.3359},{"date":"2019-01-15","close":56133.9883},{"date":"2019-01-16","close":55758.5039},{"date":"2019-01-17","close":54256.6016},{"date":"2019-01-18","close":53787.2422},{"date":"2019-01-21","close":55101.418},{"date":"2019-01-22","close":55101.418},{"date":"2019-01-23","close":54913.6836},{"date":"2019-01-24","close":54819.8125},{"date":"2019-01-25","close":55195.293},{"date":"2019-01-28","close":57635.8984},{"date":"2019-01-29","close":55664.6328},{"date":"2019-01-30","close":59888.7656},{"date":"2019-01-31","close":64488.3828},{"date":"2019-02-01","close":66271.9062},{"date":"2019-02-07","close":66178.0312},{"date":"2019-02-08","close":65239.3281},{"date":"2019-02-11","close":65896.4062},{"date":"2019-02-12","close":64863.8398},{"date":"2019-02-13","close":63831.2969},{"date":"2019-02-14","close":64112.8984},{"date":"2019-02-15","close":66647.375},{"date":"2019-02-18","close":65333.2031},{"date":"2019-02-19","close":64206.75},{"date":"2019-02-20","close":63549.6758},{"date":"2019-02-21","close":63737.4141},{"date":"2019-02-22","close":64394.5},{"date":"2019-02-25","close":64582.2422},{"date":"2019-02-26","close":63268.0664},{"date":"2019-02-27","close":62423.2422},{"date":"2019-02-28","close":61390.6797},{"date":"2019-03-04","close":62329.3711},{"date":"2019-03-05","close":64112.8984},{"date":"2019-03-06","close":68337.0234},{"date":"2019-03-07","close":71246.9766},{"date":"2019-03-08","close":68618.6328},{"date":"2019-03-11","close":74907.8984},{"date":"2019-03-12","close":73593.7344},{"date":"2019-03-13","close":72467.2891},{"date":"2019-03-14","close":73781.4531},{"date":"2019-03-15","close":74344.6797},{"date":"2019-03-18","close":78193.3203},{"date":"2019-03-19","close":79038.1406},{"date":"2019-03-20","close":79132.0234},{"date":"2019-03-21","close":75752.7109},{"date":"2019-03-22","close":79601.3594},{"date":"2019-03-25","close":75940.4609},{"date":"2019-03-26","close":79319.7656},{"date":"2019-03-27","close":79695.2422},{"date":"2019-03-28","close":78662.6719},{"date":"2019-03-29","close":80446.2031},{"date":"2019-04-01","close":78756.5469},{"date":"2019-04-02","close":76973.0312},{"date":"2019-04-03","close":73218.2344},{"date":"2019-04-04","close":73405.9922},{"date":"2019-04-05","close":72936.6406},{"date":"2019-04-08","close":71904.0625},{"date":"2019-04-09","close":71904.0625},{"date":"2019-04-10","close":73124.375},{"date":"2019-04-11","close":73124.375},{"date":"2019-04-12","close":71997.9297},{"date":"2019-04-15","close":70120.5547},{"date":"2019-04-16","close":73687.6016},{"date":"2019-04-17","close":73687.6016},{"date":"2019-04-18","close":73405.9922},{"date":"2019-04-19","close":73687.6016},{"date":"2019-04-22","close":72842.7578},{"date":"2019-04-23","close":73030.5078},{"date":"2019-04-24","close":72936.6406},{"date":"2019-04-25","close":73030.5078},{"date":"2019-04-26","close":72842.7578},{"date":"2019-04-29","close":72279.5391},{"date":"2019-04-30","close":74156.9297},{"date":"2019-05-02","close":74532.4219},{"date":"2019-05-03","close":73687.6016},{"date":"2019-05-07","close":71810.2109},{"date":"2019-05-08","close":70214.4141},{"date":"2019-05-09","close":70120.5547},{"date":"2019-05-10","close":69181.8672},{"date":"2019-05-13","close":73030.5078},{"date":"2019-05-14","close":75846.5781},{"date":"2019-05-15","close":74532.4219},{"date":"2019-05-16","close":74156.9297},{"date":"2019-05-17","close":72373.4141},{"date":"2019-05-20","close":72561.1562},{"date":"2019-05-21","close":75283.3906},{"date":"2019-05-22","close":74532.4219},{"date":"2019-05-23","close":72279.5391},{"date":"2019-05-24","close":68618.6328},{"date":"2019-05-27","close":66271.9062},{"date":"2019-05-28","close":69275.7188},{"date":"2019-05-29","close":69181.8672},{"date":"2019-05-30","close":68149.2812},{"date":"2019-05-31","close":67773.8125},{"date":"2019-06-03","close":67304.4609},{"date":"2019-06-04","close":67022.8594},{"date":"2019-06-05","close":66647.375},{"date":"2019-06-07","close":66741.2344},{"date":"2019-06-10","close":66741.2344},{"date":"2019-06-11","close":67492.2031},{"date":"2019-06-12","close":67398.3281},{"date":"2019-06-13","close":67492.2031},{"date":"2019-06-14","close":67022.8594},{"date":"2019-06-17","close":65708.6719},{"date":"2019-06-18","close":64769.9805},{"date":"2019-06-19","close":68055.4219},{"date":"2019-06-20","close":67773.8125},{"date":"2019-06-21","close":67679.9375},{"date":"2019-06-24","close":66459.6328},{"date":"2019-06-25","close":65896.4062},{"date":"2019-06-26","close":66741.2344},{"date":"2019-06-27","close":65427.0703},{"date":"2019-06-28","close":65802.5547},{"date":"2019-07-01","close":65802.5547},{"date":"2019-07-02","close":66084.1641},{"date":"2019-07-03","close":65051.582},{"date":"2019-07-04","close":65427.0703},{"date":"2019-07-05","close":65333.2031},{"date":"2019-07-08","close":63831.2969},{"date":"2019-07-09","close":63737.4141},{"date":"2019-07-10","close":64300.6367},{"date":"2019-07-11","close":64769.9805},{"date":"2019-07-12","close":65239.3281},{"date":"2019-07-15","close":65239.3281},{"date":"2019-07-16","close":65239.3281},{"date":"2019-07-17","close":65614.8203},{"date":"2019-07-18","close":65896.4062},{"date":"2019-07-19","close":65802.5547},{"date":"2019-07-22","close":65614.8203},{"date":"2019-07-23","close":65614.8203},{"date":"2019-07-24","close":64582.2422},{"date":"2019-07-25","close":63831.2969},{"date":"2019-07-26","close":62610.9805},{"date":"2019-07-29","close":59607.1602},{"date":"2019-07-30","close":59607.1602},{"date":"2019-07-31","close":59607.1602},{"date":"2019-08-01","close":61953.8984},{"date":"2019-08-02","close":61578.4219},{"date":"2019-08-05","close":57448.1562},{"date":"2019-08-06","close":56603.3359},{"date":"2019-08-07","close":57448.1562},{"date":"2019-08-08","close":58480.7266},{"date":"2019-08-09","close":58011.375},{"date":"2019-08-12","close":59419.4219},{"date":"2019-08-13","close":61578.4219},{"date":"2019-08-14","close":62047.7695},{"date":"2019-08-16","close":68712.5078},{"date":"2019-08-19","close":71153.1094},{"date":"2019-08-20","close":71997.9297},{"date":"2019-08-21","close":70777.6328},{"date":"2019-08-22","close":69463.4609},{"date":"2019-08-23","close":68806.3672},{"date":"2019-08-26","close":67867.6875},{"date":"2019-08-27","close":66553.5},{"date":"2019-08-28","close":66178.0312},{"date":"2019-08-29","close":65896.4062},{"date":"2019-08-30","close":65708.6719},{"date":"2019-09-02","close":67586.0703},{"date":"2019-09-03","close":67116.7188},{"date":"2019-09-04","close":71810.2109},{"date":"2019-09-05","close":73124.375},{"date":"2019-09-06","close":71622.4609},{"date":"2019-09-09","close":71246.9766},{"date":"2019-09-10","close":73218.2344},{"date":"2019-09-11","close":72936.6406},{"date":"2019-09-16","close":73030.5078},{"date":"2019-09-17","close":73312.1094},{"date":"2019-09-18","close":72936.6406},{"date":"2019-09-19","close":73218.2344},{"date":"2019-09-20","close":74720.1484},{"date":"2019-09-23","close":73030.5078},{"date":"2019-09-24","close":72936.6406},{"date":"2019-09-25","close":71716.3438},{"date":"2019-09-26","close":72561.1562},{"date":"2019-09-27","close":73312.1094},{"date":"2019-09-30","close":73312.1094},{"date":"2019-10-01","close":73781.4531},{"date":"2019-10-02","close":76222.0781},{"date":"2019-10-04","close":74907.8984},{"date":"2019-10-07","close":74532.4219},{"date":"2019-10-08","close":75095.6328},{"date":"2019-10-10","close":73969.1875},{"date":"2019-10-11","close":74626.2812},{"date":"2019-10-14","close":74156.9297},{"date":"2019-10-15","close":74814.0156},{"date":"2019-10-16","close":76973.0312},{"date":"2019-10-17","close":78474.9453},{"date":"2019-10-18","close":77817.8516},{"date":"2019-10-21","close":79695.2422},{"date":"2019-10-22","close":82417.4609},{"date":"2019-10-23","close":82699.0547},{"date":"2019-10-24","close":82041.9766},{"date":"2019-10-25","close":81854.2344},{"date":"2019-10-28","close":80821.6875},{"date":"2019-10-29","close":81384.8906},{"date":"2019-10-30","close":81291.0312},{"date":"2019-10-31","close":82886.7969},{"date":"2019-11-01","close":84482.5859},{"date":"2019-11-04","close":84013.25},{"date":"2019-11-05","close":83731.6328},{"date":"2019-11-06","close":86829.3281},{"date":"2019-11-07","close":86266.1016},{"date":"2019-11-08","close":86266.1016},{"date":"2019-11-11","close":86829.3281},{"date":"2019-11-12","close":87110.9375},{"date":"2019-11-13","close":85890.6406},{"date":"2019-11-14","close":86078.3672},{"date":"2019-11-15","close":85233.5391},{"date":"2019-11-18","close":87017.0625},{"date":"2019-11-19","close":85796.7656},{"date":"2019-11-20","close":84200.9844},{"date":"2019-11-21","close":84951.9297},{"date":"2019-11-22","close":83262.2969},{"date":"2019-11-25","close":83919.3828},{"date":"2019-11-26","close":82605.1953},{"date":"2019-11-27","close":81197.1406},{"date":"2019-11-28","close":81666.5078},{"date":"2019-11-29","close":81197.1406},{"date":"2019-12-02","close":81384.8906},{"date":"2019-12-03","close":82980.6719},{"date":"2019-12-04","close":81948.1172},{"date":"2019-12-05","close":82135.8516},{"date":"2019-12-06","close":81854.2344},{"date":"2019-12-09","close":79789.1094},{"date":"2019-12-10","close":82605.1953},{"date":"2019-12-11","close":81666.5078},{"date":"2019-12-12","close":82041.9766},{"date":"2019-12-13","close":80821.6875},{"date":"2019-12-16","close":80727.7969},{"date":"2019-12-17","close":81103.2812},{"date":"2019-12-18","close":81009.4141},{"date":"2019-12-19","close":81760.375},{"date":"2019-12-20","close":83637.7578},{"date":"2019-12-23","close":85515.1641},{"date":"2019-12-24","close":84858.0703},{"date":"2019-12-26","close":85045.8047},{"date":"2019-12-27","close":85235.2109},{"date":"2019-12-30","close":85140.5078},{"date":"2020-01-02","close":84382.8594},{"date":"2020-01-03","close":87697.5547},{"date":"2020-01-06","close":87508.1562},{"date":"2020-01-07","close":92811.6797},{"date":"2020-01-08","close":92243.4453},{"date":"2020-01-09","close":94705.7812},{"date":"2020-01-10","close":96599.9141},{"date":"2020-01-13","close":96126.375},{"date":"2020-01-14","close":94705.7812},{"date":"2020-01-15","close":96599.9141},{"date":"2020-01-16","close":97546.9609},{"date":"2020-01-17","close":95652.8516},{"date":"2020-01-20","close":95652.8516},{"date":"2020-01-21","close":95652.8516},{"date":"2020-01-22","close":97073.4375},{"date":"2020-01-23","close":98967.5547},{"date":"2020-01-28","close":96126.375},{"date":"2020-01-29","close":100388.1484},{"date":"2020-01-30","close":97546.9609},{"date":"2020-01-31","close":96126.375},{"date":"2020-02-03","close":97073.4375},{"date":"2020-02-04","close":93758.7266},{"date":"2020-02-05","close":93569.3281},{"date":"2020-02-06","close":94705.7812},{"date":"2020-02-07","close":92432.8594},{"date":"2020-02-10","close":92432.8594},{"date":"2020-02-11","close":91106.9688},{"date":"2020-02-12","close":94232.2734},{"date":"2020-02-13","close":95179.3203},{"date":"2020-02-14","close":94421.6797},{"date":"2020-02-17","close":94516.375},{"date":"2020-02-18","close":91675.2188},{"date":"2020-02-19","close":90822.8594},{"date":"2020-02-20","close":87034.6172},{"date":"2020-02-21","close":85992.8516},{"date":"2020-02-24","close":85424.6328},{"date":"2020-02-25","close":84666.9922},{"date":"2020-02-26","close":83814.625},{"date":"2020-02-27","close":82772.8594},{"date":"2020-02-28","close":80973.4453},{"date":"2020-03-02","close":85614.0469},{"date":"2020-03-03","close":84761.6953},{"date":"2020-03-04","close":87129.3359},{"date":"2020-03-05","close":87886.9766},{"date":"2020-03-06","close":88739.3281},{"date":"2020-03-09","close":88739.3281},{"date":"2020-03-10","close":85140.5078},{"date":"2020-03-11","close":84761.6953},{"date":"2020-03-12","close":84761.6953},{"date":"2020-03-13","close":78605.8125},{"date":"2020-03-16","close":80594.625},{"date":"2020-03-17","close":80973.4453},{"date":"2020-03-18","close":77848.1562},{"date":"2020-03-19","close":67241.125},{"date":"2020-03-20","close":72449.9453},{"date":"2020-03-23","close":70461.125},{"date":"2020-03-24","close":78416.3906},{"date":"2020-03-25","close":79363.4531},{"date":"2020-03-26","close":81352.2891},{"date":"2020-03-27","close":83151.6875},{"date":"2020-03-30","close":83625.2109},{"date":"2020-03-31","close":88265.8125},{"date":"2020-04-01","close":89023.4453},{"date":"2020-04-02","close":92054.0234},{"date":"2020-04-03","close":92622.2734},{"date":"2020-04-06","close":95652.8516},{"date":"2020-04-07","close":95179.3203},{"date":"2020-04-08","close":93664.0312},{"date":"2020-04-09","close":90349.3281},{"date":"2020-04-10","close":89686.3828},{"date":"2020-04-13","close":91485.8047},{"date":"2020-04-14","close":93285.2109},{"date":"2020-04-16","close":97073.4375},{"date":"2020-04-17","close":95652.8516},{"date":"2020-04-20","close":93664.0312},{"date":"2020-04-21","close":93190.5},{"date":"2020-04-22","close":97073.4375},{"date":"2020-04-23","close":96126.375},{"date":"2020-04-24","close":98967.5547},{"date":"2020-04-27","close":98020.5},{"date":"2020-04-28","close":97073.4375},{"date":"2020-04-29","close":95652.8516},{"date":"2020-05-04","close":100861.6562},{"date":"2020-05-06","close":101808.7188},{"date":"2020-05-07","close":105596.9609},{"date":"2020-05-08","close":107964.6094},{"date":"2020-05-11","close":106544.0156},{"date":"2020-05-12","close":110332.25},{"date":"2020-05-13","close":111279.3125},{"date":"2020-05-14","close":110332.25},{"date":"2020-05-15","close":114120.4844},{"date":"2020-05-18","close":122170.4766},{"date":"2020-05-19","close":117435.1875},{"date":"2020-05-20","close":119329.2969},{"date":"2020-05-21","close":122644.0078},{"date":"2020-05-22","close":120749.8906},{"date":"2020-05-25","close":120749.8906},{"date":"2020-05-26","close":119329.2969},{"date":"2020-05-27","close":115067.5391},{"date":"2020-05-28","close":116961.6562},{"date":"2020-05-29","close":112226.3672},{"date":"2020-06-01","close":120749.8906},{"date":"2020-06-02","close":119329.2969},{"date":"2020-06-03","close":116488.1406},{"date":"2020-06-04","close":116488.1406},{"date":"2020-06-05","close":116961.6562},{"date":"2020-06-08","close":114594.0234},{"date":"2020-06-09","close":113646.9531},{"date":"2020-06-10","close":115541.0781},{"date":"2020-06-11","close":116488.1406},{"date":"2020-06-12","close":120276.3594},{"date":"2020-06-15","close":114594.0234},{"date":"2020-06-16","close":119329.2969},{"date":"2020-06-17","close":129746.9375},{"date":"2020-06-18","close":125958.6953},{"date":"2020-06-19","close":127379.2969},{"date":"2020-06-22","close":126432.2266},{"date":"2020-06-23","close":127379.2969},{"date":"2020-06-24","close":125958.6953},{"date":"2020-06-25","close":124538.1172},{"date":"2020-06-26","close":122170.4766},{"date":"2020-06-29","close":121223.4219},{"date":"2020-06-30","close":119329.2969},{"date":"2020-07-01","close":118382.25},{"date":"2020-07-02","close":118855.7734},{"date":"2020-07-03","close":118855.7734},{"date":"2020-07-06","close":118382.25},{"date":"2020-07-07","close":116488.1406},{"date":"2020-07-08","close":119802.8359},{"date":"2020-07-09","close":122644.0078},{"date":"2020-07-10","close":123591.0703},{"date":"2020-07-13","close":124538.1172},{"date":"2020-07-14","close":124538.1172},{"date":"2020-07-15","close":122644.0078},{"date":"2020-07-16","close":120276.3594},{"date":"2020-07-17","close":119802.8359},{"date":"2020-07-20","close":118382.25},{"date":"2020-07-21","close":117908.7188},{"date":"2020-07-22","close":116488.1406},{"date":"2020-07-23","close":116014.6094},{"date":"2020-07-24","close":118382.25},{"date":"2020-07-27","close":117435.1875},{"date":"2020-07-28","close":115541.0781},{"date":"2020-07-29","close":114594.0234},{"date":"2020-07-30","close":113646.9531},{"date":"2020-07-31","close":112699.8984},{"date":"2020-08-03","close":114120.4844},{"date":"2020-08-04","close":116014.6094},{"date":"2020-08-05","close":116014.6094},{"date":"2020-08-06","close":114594.0234},{"date":"2020-08-07","close":119802.8359},{"date":"2020-08-10","close":119329.2969},{"date":"2020-08-11","close":116488.1406},{"date":"2020-08-12","close":115067.5391},{"date":"2020-08-13","close":113646.9531},{"date":"2020-08-14","close":113173.4219},{"date":"2020-08-18","close":105123.4219},{"date":"2020-08-19","close":104176.375},{"date":"2020-08-20","close":105123.4219},{"date":"2020-08-21","close":105123.4219},{"date":"2020-08-24","close":104649.9141},{"date":"2020-08-25","close":106544.0156},{"date":"2020-08-26","close":104176.375},{"date":"2020-08-27","close":104649.9141},{"date":"2020-08-28","close":101808.7188},{"date":"2020-08-31","close":100861.6562},{"date":"2020-09-01","close":100388.1484},{"date":"2020-09-02","close":99441.0859},{"date":"2020-09-03","close":105123.4219},{"date":"2020-09-04","close":102282.2656},{"date":"2020-09-07","close":100861.6562},{"date":"2020-09-08","close":102282.2656},{"date":"2020-09-09","close":99914.6016},{"date":"2020-09-10","close":99914.6016},{"date":"2020-09-11","close":102755.7891},{"date":"2020-09-14","close":105596.9609},{"date":"2020-09-15","close":104176.375},{"date":"2020-09-16","close":104176.375},{"date":"2020-09-17","close":102282.2656},{"date":"2020-09-18","close":102755.7891},{"date":"2020-09-21","close":99914.6016},{"date":"2020-09-22","close":96126.375},{"date":"2020-09-23","close":95179.3203},{"date":"2020-09-24","close":92054.0234},{"date":"2020-09-25","close":91201.6797},{"date":"2020-09-28","close":93758.7266},{"date":"2020-09-29","close":94232.2734},{"date":"2020-10-05","close":97546.9609},{"date":"2020-10-06","close":98494.0312},{"date":"2020-10-07","close":98494.0312},{"date":"2020-10-08","close":98967.5547},{"date":"2020-10-12","close":96599.9141},{"date":"2020-10-13","close":95652.8516},{"date":"2020-10-14","close":95179.3203},{"date":"2020-10-15","close":94705.7812},{"date":"2020-10-16","close":95179.3203},{"date":"2020-10-19","close":95179.3203},{"date":"2020-10-20","close":93758.7266},{"date":"2020-10-21","close":95652.8516},{"date":"2020-10-22","close":94232.2734},{"date":"2020-10-23","close":93853.4375},{"date":"2020-10-26","close":91201.6797},{"date":"2020-10-27","close":92243.4453},{"date":"2020-10-28","close":92716.9766},{"date":"2020-10-29","close":93095.7969},{"date":"2020-10-30","close":91296.375},{"date":"2020-11-02","close":90917.5547},{"date":"2020-11-03","close":91012.2812},{"date":"2020-11-04","close":96599.9141},{"date":"2020-11-05","close":96599.9141},{"date":"2020-11-06","close":96126.375},{"date":"2020-11-09","close":97073.4375},{"date":"2020-11-10","close":94611.0859},{"date":"2020-11-11","close":94705.7812},{"date":"2020-11-12","close":94137.5625},{"date":"2020-11-13","close":95179.3203},{"date":"2020-11-16","close":94516.375},{"date":"2020-11-17","close":94611.0859},{"date":"2020-11-18","close":94137.5625},{"date":"2020-11-19","close":94326.9766},{"date":"2020-11-20","close":94326.9766},{"date":"2020-11-23","close":94611.0859},{"date":"2020-11-24","close":94611.0859},{"date":"2020-11-25","close":94042.8438},{"date":"2020-11-26","close":99441.0859},{"date":"2020-11-27","close":98967.5547},{"date":"2020-11-30","close":96126.375},{"date":"2020-12-01","close":95179.3203},{"date":"2020-12-02","close":96126.375},{"date":"2020-12-03","close":94516.375},{"date":"2020-12-04","close":96126.375},{"date":"2020-12-07","close":95652.8516},{"date":"2020-12-08","close":94705.7812},{"date":"2020-12-09","close":95179.3203},{"date":"2020-12-10","close":92906.375},{"date":"2020-12-11","close":93285.2109},{"date":"2020-12-14","close":93001.0859},{"date":"2020-12-15","close":91864.6328},{"date":"2020-12-16","close":92338.1562},{"date":"2020-12-17","close":93664.0312},{"date":"2020-12-18","close":94137.5625},{"date":"2020-12-21","close":95652.8516},{"date":"2020-12-22","close":95179.3203},{"date":"2020-12-23","close":94326.9766},{"date":"2020-12-24","close":94516.375},{"date":"2020-12-28","close":94137.5625},{"date":"2020-12-29","close":94710.4219},{"date":"2020-12-30","close":96428.9453},{"date":"2021-01-04","close":95474.1797},{"date":"2021-01-05","close":96906.3047},{"date":"2021-01-06","close":95951.5625},{"date":"2021-01-07","close":97383.6797},{"date":"2021-01-08","close":97383.6797},{"date":"2021-01-11","close":94996.8359},{"date":"2021-01-12","close":94614.9219},{"date":"2021-01-13","close":95474.1797},{"date":"2021-01-14","close":97383.6797},{"date":"2021-01-15","close":95474.1797},{"date":"2021-01-18","close":94328.5078},{"date":"2021-01-19","close":94423.9844},{"date":"2021-01-20","close":94137.5625},{"date":"2021-01-21","close":95951.5625},{"date":"2021-01-22","close":95378.7266},{"date":"2021-01-25","close":95951.5625},{"date":"2021-01-26","close":94710.4219},{"date":"2021-01-27","close":92991.8672},{"date":"2021-01-28","close":90795.9688},{"date":"2021-01-29","close":86977.0},{"date":"2021-02-01","close":87836.2656},{"date":"2021-02-02","close":88791.0078},{"date":"2021-02-03","close":88791.0078},{"date":"2021-02-04","close":87549.8359},{"date":"2021-02-05","close":87836.2656},{"date":"2021-02-08","close":88504.5859},{"date":"2021-02-09","close":88791.0078},{"date":"2021-02-10","close":88504.5859},{"date":"2021-02-15","close":88886.4922},{"date":"2021-02-16","close":89172.8984},{"date":"2021-02-17","close":89172.8984},{"date":"2021-02-18","close":88504.5859},{"date":"2021-02-19","close":88791.0078},{"date":"2021-02-22","close":88791.0078},{"date":"2021-02-23","close":87740.7812},{"date":"2021-02-24","close":85449.4141},{"date":"2021-02-25","close":85831.3047},{"date":"2021-02-26","close":83158.0312},{"date":"2021-03-02","close":84017.3047},{"date":"2021-03-03","close":85353.9375},{"date":"2021-03-04","close":85640.3594},{"date":"2021-03-05","close":84972.0312},{"date":"2021-03-08","close":84017.3047},{"date":"2021-03-09","close":83062.5547},{"date":"2021-03-10","close":82585.1797},{"date":"2021-03-11","close":82585.1797},{"date":"2021-03-12","close":83253.5},{"date":"2021-03-15","close":85926.7812},{"date":"2021-03-16","close":86690.5625},{"date":"2021-03-17","close":86977.0},{"date":"2021-03-18","close":88504.5859},{"date":"2021-03-19","close":88600.0547},{"date":"2021-03-22","close":87836.2656},{"date":"2021-03-23","close":87072.4609},{"date":"2021-03-24","close":86499.625},{"date":"2021-03-25","close":85353.9375},{"date":"2021-03-26","close":84494.6562},{"date":"2021-03-29","close":84208.25},{"date":"2021-03-30","close":85162.9844},{"date":"2021-03-31","close":84972.0312},{"date":"2021-04-01","close":85544.8828},{"date":"2021-04-02","close":86499.625},{"date":"2021-04-05","close":86308.6797},{"date":"2021-04-06","close":85544.8828},{"date":"2021-04-07","close":84876.5625},{"date":"2021-04-08","close":84972.0312},{"date":"2021-04-09","close":85926.7812},{"date":"2021-04-12","close":86117.7266},{"date":"2021-04-13","close":86499.625},{"date":"2021-04-14","close":87263.4297},{"date":"2021-04-15","close":87263.4297},{"date":"2021-04-16","close":86786.0469},{"date":"2021-04-19","close":87740.7812},{"date":"2021-04-20","close":88504.5859},{"date":"2021-04-21","close":87167.9531},{"date":"2021-04-22","close":87072.4609},{"date":"2021-04-23","close":86308.6797},{"date":"2021-04-26","close":86213.1875},{"date":"2021-04-27","close":86977.0},{"date":"2021-04-28","close":86213.1875},{"date":"2021-04-29","close":87263.4297},{"date":"2021-04-30","close":88409.1016},{"date":"2021-05-03","close":86690.5625},{"date":"2021-05-04","close":87072.4609},{"date":"2021-05-06","close":87645.3047},{"date":"2021-05-07","close":88600.0547},{"date":"2021-05-10","close":89650.2734},{"date":"2021-05-11","close":91368.8125},{"date":"2021-05-12","close":90795.9688},{"date":"2021-05-13","close":93087.3516},{"date":"2021-05-14","close":91177.8516},{"date":"2021-05-17","close":89650.2734},{"date":"2021-05-18","close":83921.8203},{"date":"2021-05-20","close":81057.6016},{"date":"2021-05-21","close":81057.6016},{"date":"2021-05-24","close":80675.7031},{"date":"2021-05-25","close":82203.2969},{"date":"2021-05-26","close":84208.25},{"date":"2021-05-27","close":86977.0},{"date":"2021-05-28","close":85926.7812},{"date":"2021-05-31","close":86117.7266},{"date":"2021-06-01","close":86786.0469},{"date":"2021-06-02","close":86595.1016},{"date":"2021-06-03","close":86022.2578},{"date":"2021-06-04","close":85831.3047},{"date":"2021-06-07","close":85162.9844},{"date":"2021-06-08","close":85258.4609},{"date":"2021-06-09","close":84685.625},{"date":"2021-06-10","close":85162.9844},{"date":"2021-06-11","close":85067.5078},{"date":"2021-06-14","close":86213.1875},{"date":"2021-06-15","close":86404.1484},{"date":"2021-06-16","close":86881.5156},{"date":"2021-06-17","close":86022.2578},{"date":"2021-06-18","close":86213.1875},{"date":"2021-06-21","close":85831.3047},{"date":"2021-06-22","close":88313.6328},{"date":"2021-06-23","close":87931.7422},{"date":"2021-06-24","close":86786.0469},{"date":"2021-06-25","close":87072.4609},{"date":"2021-06-28","close":87549.8359},{"date":"2021-06-29","close":87167.9531},{"date":"2021-06-30","close":86690.5625},{"date":"2021-07-01","close":86213.1875},{"date":"2021-07-02","close":86690.5625},{"date":"2021-07-05","close":87931.7422},{"date":"2021-07-06","close":87358.8984},{"date":"2021-07-07","close":86881.5156},{"date":"2021-07-08","close":85926.7812},{"date":"2021-07-09","close":84494.6562},{"date":"2021-07-12","close":84972.0312},{"date":"2021-07-13","close":85544.8828},{"date":"2021-07-14","close":85353.9375},{"date":"2021-07-15","close":90700.4922},{"date":"2021-07-16","close":90700.4922},{"date":"2021-07-19","close":89841.2266},{"date":"2021-07-20","close":88886.4922},{"date":"2021-07-21","close":87549.8359},{"date":"2021-07-22","close":86881.5156},{"date":"2021-07-23","close":86690.5625},{"date":"2021-07-26","close":85926.7812},{"date":"2021-07-27","close":85735.8281},{"date":"2021-07-28","close":85831.3047},{"date":"2021-07-29","close":87072.4609},{"date":"2021-07-30","close":87645.3047},{"date":"2021-08-02","close":87072.4609},{"date":"2021-08-03","close":86117.7266},{"date":"2021-08-04","close":86308.6797},{"date":"2021-08-05","close":86213.1875},{"date":"2021-08-06","close":86690.5625},{"date":"2021-08-09","close":86404.1484},{"date":"2021-08-10","close":85544.8828},{"date":"2021-08-11","close":85258.4609},{"date":"2021-08-12","close":84494.6562},{"date":"2021-08-13","close":83826.3438},{"date":"2021-08-17","close":82394.2422},{"date":"2021-08-18","close":82107.8047},{"date":"2021-08-19","close":78002.4219},{"date":"2021-08-20","close":76570.3125},{"date":"2021-08-23","close":76952.1953},{"date":"2021-08-24","close":78479.7891},{"date":"2021-08-25","close":78575.2578},{"date":"2021-08-26","close":77906.9453},{"date":"2021-08-27","close":77811.4688},{"date":"2021-08-30","close":79720.9531},{"date":"2021-08-31","close":79530.0078},{"date":"2021-09-01","close":79625.4844},{"date":"2021-09-02","close":79148.1094},{"date":"2021-09-03","close":79911.9062},{"date":"2021-09-06","close":79625.4844},{"date":"2021-09-07","close":79148.1094},{"date":"2021-09-08","close":78479.7891},{"date":"2021-09-09","close":76856.7266},{"date":"2021-09-10","close":78193.375},{"date":"2021-09-13","close":77238.6328},{"date":"2021-09-14","close":78097.9062},{"date":"2021-09-15","close":78479.7891},{"date":"2021-09-16","close":77906.9453},{"date":"2021-09-17","close":77715.9922},{"date":"2021-09-23","close":77715.9922},{"date":"2021-09-24","close":77906.9453},{"date":"2021-09-27","close":78193.375},{"date":"2021-09-28","close":77429.5781},{"date":"2021-09-29","close":77620.5234},{"date":"2021-09-30","close":78002.4219},{"date":"2021-10-01","close":77620.5234},{"date":"2021-10-05","close":79911.9062},{"date":"2021-10-06","close":80007.3672},{"date":"2021-10-07","close":81057.6016},{"date":"2021-10-08","close":79243.5938},{"date":"2021-10-12","close":77429.5781},{"date":"2021-10-13","close":78002.4219},{"date":"2021-10-14","close":78384.3125},{"date":"2021-10-15","close":79148.1094},{"date":"2021-10-18","close":78861.6875},{"date":"2021-10-19","close":78575.2578},{"date":"2021-10-20","close":77906.9453},{"date":"2021-10-21","close":78097.9062},{"date":"2021-10-22","close":77715.9922},{"date":"2021-10-25","close":80389.2734},{"date":"2021-10-26","close":81057.6016},{"date":"2021-10-27","close":80007.3672},{"date":"2021-10-28","close":78479.7891},{"date":"2021-10-29","close":78097.9062},{"date":"2021-11-01","close":79148.1094},{"date":"2021-11-02","close":79434.5391},{"date":"2021-11-03","close":77811.4688},{"date":"2021-11-04","close":77620.5234},{"date":"2021-11-05","close":76856.7266},{"date":"2021-11-08","close":77047.6719},{"date":"2021-11-09","close":77238.6328},{"date":"2021-11-10","close":75997.4531},{"date":"2021-11-11","close":73897.0391},{"date":"2021-11-12","close":75806.5156},{"date":"2021-11-15","close":76952.1953},{"date":"2021-11-16","close":77143.1484},{"date":"2021-11-17","close":77143.1484},{"date":"2021-11-18","close":76570.3125},{"date":"2021-11-19","close":76856.7266},{"date":"2021-11-22","close":77143.1484},{"date":"2021-11-23","close":76570.3125},{"date":"2021-11-24","close":76570.3125},{"date":"2021-11-25","close":76283.8906},{"date":"2021-11-26","close":79720.9531},{"date":"2021-11-29","close":78288.8438},{"date":"2021-11-30","close":75329.1406},{"date":"2021-12-01","close":77906.9453},{"date":"2021-12-02","close":83253.5},{"date":"2021-12-03","close":83348.9766},{"date":"2021-12-06","close":85162.9844},{"date":"2021-12-07","close":84876.5625},{"date":"2021-12-08","close":82298.75},{"date":"2021-12-09","close":83348.9766},{"date":"2021-12-10","close":88027.2188},{"date":"2021-12-13","close":89936.7031},{"date":"2021-12-14","close":90032.1719},{"date":"2021-12-15","close":91846.1719},{"date":"2021-12-16","close":89363.8516},{"date":"2021-12-17","close":91082.3828},{"date":"2021-12-20","close":89172.8984},{"date":"2021-12-21","close":91655.2266},{"date":"2021-12-22","close":89936.7031},{"date":"2021-12-23","close":89077.4297},{"date":"2021-12-24","close":87740.7812},{"date":"2021-12-27","close":89650.2734},{"date":"2021-12-28","close":90318.5859},{"date":"2021-12-29","close":91766.0156},{"date":"2021-12-30","close":91476.5156},{"date":"2022-01-03","close":96300.0},{"date":"2022-01-04","close":92923.9375},{"date":"2022-01-05","close":91862.4922},{"date":"2022-01-06","close":91380.0234},{"date":"2022-01-07","close":95046.8203},{"date":"2022-01-10","close":93213.4219},{"date":"2022-01-11","close":90801.0625},{"date":"2022-01-12","close":91669.5078},{"date":"2022-01-13","close":89450.1484},{"date":"2022-01-14","close":88871.1875},{"date":"2022-01-17","close":90511.5859},{"date":"2022-01-18","close":88002.7266},{"date":"2022-01-19","close":89064.1719},{"date":"2022-01-20","close":88099.2188},{"date":"2022-01-21","close":85011.4219},{"date":"2022-01-24","close":85590.375},{"date":"2022-01-25","close":83949.9766},{"date":"2022-01-26","close":83949.9766},{"date":"2022-01-27","close":78835.7734},{"date":"2022-01-28","close":81827.0859},{"date":"2022-02-03","close":86844.8047},{"date":"2022-02-04","close":88099.2188},{"date":"2022-02-07","close":87616.75},{"date":"2022-02-08","close":87616.75},{"date":"2022-02-09","close":87616.75},{"date":"2022-02-10","close":93309.9062},{"date":"2022-02-11","close":91669.5078},{"date":"2022-02-14","close":88388.7188},{"date":"2022-02-15","close":86555.3281},{"date":"2022-02-16","close":87809.7422},{"date":"2022-02-17","close":88871.1875},{"date":"2022-02-18","close":88195.7266},{"date":"2022-02-21","close":88195.7266},{"date":"2022-02-22","close":88195.7266},{"date":"2022-02-23","close":85879.8516},{"date":"2022-02-24","close":85204.3906},{"date":"2022-02-25","close":83949.9766},{"date":"2022-02-28","close":83949.9766},{"date":"2022-03-02","close":85590.375},{"date":"2022-03-03","close":85879.8516},{"date":"2022-03-04","close":85879.8516},{"date":"2022-03-07","close":79607.7344},{"date":"2022-03-08","close":79125.2656},{"date":"2022-03-10","close":79125.2656},{"date":"2022-03-11","close":83274.5156},{"date":"2022-03-14","close":82213.0781},{"date":"2022-03-15","close":82213.0781},{"date":"2022-03-16","close":82213.0781},{"date":"2022-03-17","close":82213.0781},{"date":"2022-03-18","close":89064.1719},{"date":"2022-03-21","close":89064.1719},{"date":"2022-03-22","close":87616.75},{"date":"2022-03-23","close":86458.8125},{"date":"2022-03-24","close":91669.5078},{"date":"2022-03-25","close":90704.5625},{"date":"2022-03-28","close":89546.6328},{"date":"2022-03-29","close":89064.1719},{"date":"2022-03-30","close":91187.0469},{"date":"2022-03-31","close":89932.625},{"date":"2022-04-01","close":94564.3438},{"date":"2022-04-04","close":97459.1562},{"date":"2022-04-05","close":100353.9922},{"date":"2022-04-06","close":98424.1016},{"date":"2022-04-07","close":101801.3906},{"date":"2022-04-08","close":103731.2812},{"date":"2022-04-11","close":100353.9922},{"date":"2022-04-12","close":100353.9922},{"date":"2022-04-13","close":100836.4688},{"date":"2022-04-14","close":101318.9297},{"date":"2022-04-15","close":98906.5703},{"date":"2022-04-18","close":98906.5703},{"date":"2022-04-19","close":103731.2812},{"date":"2022-04-20","close":104696.2266},{"date":"2022-04-21","close":101801.3906},{"date":"2022-04-22","close":102766.3438},{"date":"2022-04-25","close":98424.1016},{"date":"2022-04-26","close":99871.5156},{"date":"2022-04-27","close":100353.9922},{"date":"2022-04-28","close":97459.1562},{"date":"2022-04-29","close":94853.8125},{"date":"2022-05-02","close":94757.3359},{"date":"2022-05-03","close":92827.4453},{"date":"2022-05-04","close":91958.9844},{"date":"2022-05-06","close":91283.5312},{"date":"2022-05-09","close":89000.0},{"date":"2022-05-10","close":85686.875},{"date":"2022-05-11","close":91187.0469},{"date":"2022-05-12","close":87809.7422},{"date":"2022-05-13","close":91187.0469},{"date":"2022-05-16","close":93020.4297},{"date":"2022-05-17","close":89257.1562},{"date":"2022-05-18","close":88002.7266},{"date":"2022-05-19","close":85783.3594},{"date":"2022-05-20","close":87520.2656},{"date":"2022-05-23","close":89932.625},{"date":"2022-05-24","close":87423.7578},{"date":"2022-05-25","close":86748.3125},{"date":"2022-05-26","close":88678.1953},{"date":"2022-05-27","close":88774.6953},{"date":"2022-05-30","close":87809.7422},{"date":"2022-05-31","close":89257.1562},{"date":"2022-06-02","close":92055.4922},{"date":"2022-06-03","close":92827.4453},{"date":"2022-06-07","close":90222.1016},{"date":"2022-06-08","close":90801.0625},{"date":"2022-06-09","close":89546.6328},{"date":"2022-06-10","close":91573.0234},{"date":"2022-06-13","close":88292.2109},{"date":"2022-06-14","close":88002.7266},{"date":"2022-06-15","close":86362.3203},{"date":"2022-06-16","close":90897.5625},{"date":"2022-06-17","close":95336.2891},{"date":"2022-06-20","close":95046.8203},{"date":"2022-06-21","close":94950.3125},{"date":"2022-06-22","close":95239.7891},{"date":"2022-06-23","close":94178.3672},{"date":"2022-06-24","close":97459.1562},{"date":"2022-06-27","close":99389.0547},{"date":"2022-06-28","close":101625.7891},{"date":"2022-06-29","close":100653.2891},{"date":"2022-06-30","close":98708.2969},{"date":"2022-07-01","close":101139.5391},{"date":"2022-07-04","close":101139.5391},{"date":"2022-07-05","close":102598.2656},{"date":"2022-07-06","close":104543.2656},{"date":"2022-07-07","close":102598.2656},{"date":"2022-07-08","close":99680.7891},{"date":"2022-07-11","close":100653.2891},{"date":"2022-07-12","close":100653.2891},{"date":"2022-07-13","close":102598.2656},{"date":"2022-07-14","close":103084.5312},{"date":"2022-07-15","close":102112.0312},{"date":"2022-07-18","close":102598.2656},{"date":"2022-07-19","close":102112.0312},{"date":"2022-07-20","close":99194.5391},{"date":"2022-07-21","close":99194.5391},{"date":"2022-07-22","close":99680.7891},{"date":"2022-07-25","close":102598.2656},{"date":"2022-07-26","close":101139.5391},{"date":"2022-07-27","close":100653.2891},{"date":"2022-07-28","close":99680.7891},{"date":"2022-07-29","close":100167.0469},{"date":"2022-08-01","close":100167.0469},{"date":"2022-08-02","close":102112.0312},{"date":"2022-08-03","close":105515.7656},{"date":"2022-08-04","close":104057.0312},{"date":"2022-08-05","close":103084.5312},{"date":"2022-08-08","close":110864.4922},{"date":"2022-08-09","close":112323.2344},{"date":"2022-08-10","close":109405.7422},{"date":"2022-08-11","close":108919.5},{"date":"2022-08-12","close":105029.5312},{"date":"2022-08-16","close":112323.2344},{"date":"2022-08-17","close":112809.4922},{"date":"2022-08-18","close":111350.7422},{"date":"2022-08-19","close":112323.2344},{"date":"2022-08-22","close":110378.25},{"date":"2022-08-23","close":108433.25},{"date":"2022-08-24","close":114268.2422},{"date":"2022-08-25","close":111350.7422},{"date":"2022-08-26","close":110864.4922},{"date":"2022-08-29","close":108433.25},{"date":"2022-08-30","close":107460.7578},{"date":"2022-08-31","close":108433.25},{"date":"2022-09-01","close":108433.25},{"date":"2022-09-02","close":110378.25},{"date":"2022-09-05","close":108919.5},{"date":"2022-09-06","close":108919.5},{"date":"2022-09-07","close":109405.7422},{"date":"2022-09-08","close":106488.2656},{"date":"2022-09-13","close":106488.2656},{"date":"2022-09-14","close":106974.5078},{"date":"2022-09-15","close":104057.0312},{"date":"2022-09-16","close":107460.7578},{"date":"2022-09-19","close":106002.0},{"date":"2022-09-20","close":106002.0},{"date":"2022-09-21","close":106488.2656},{"date":"2022-09-22","close":109891.9922},{"date":"2022-09-23","close":109891.9922},{"date":"2022-09-26","close":104057.0312},{"date":"2022-09-27","close":111350.7422},{"date":"2022-09-28","close":107947.0},{"date":"2022-09-29","close":106002.0},{"date":"2022-09-30","close":103084.5312},{"date":"2022-10-04","close":106002.0},{"date":"2022-10-05","close":104057.0312},{"date":"2022-10-06","close":104057.0312},{"date":"2022-10-07","close":103084.5312},{"date":"2022-10-11","close":104543.2656},{"date":"2022-10-12","close":101625.7891},{"date":"2022-10-13","close":97249.5547},{"date":"2022-10-14","close":102112.0312},{"date":"2022-10-17","close":105515.7656},{"date":"2022-10-18","close":105029.5312},{"date":"2022-10-19","close":101625.7891},{"date":"2022-10-20","close":103570.7734},{"date":"2022-10-21","close":105515.7656},{"date":"2022-10-24","close":106002.0},{"date":"2022-10-25","close":107947.0},{"date":"2022-10-26","close":107460.7578},{"date":"2022-10-27","close":107460.7578},{"date":"2022-10-28","close":107460.7578},{"date":"2022-10-31","close":107947.0},{"date":"2022-11-01","close":106488.2656},{"date":"2022-11-02","close":109405.7422},{"date":"2022-11-03","close":110378.25},{"date":"2022-11-04","close":113781.9922},{"date":"2022-11-07","close":109405.7422},{"date":"2022-11-08","close":106974.5078},{"date":"2022-11-09","close":106002.0},{"date":"2022-11-10","close":106002.0},{"date":"2022-11-11","close":104543.2656},{"date":"2022-11-14","close":105515.7656},{"date":"2022-11-15","close":99680.7891},{"date":"2022-11-16","close":102598.2656},{"date":"2022-11-17","close":99680.7891},{"date":"2022-11-18","close":101139.5391},{"date":"2022-11-21","close":104543.2656},{"date":"2022-11-22","close":106002.0},{"date":"2022-11-23","close":105515.7656},{"date":"2022-11-24","close":106488.2656},{"date":"2022-11-25","close":105515.7656},{"date":"2022-11-28","close":105515.7656},{"date":"2022-11-29","close":105029.5312},{"date":"2022-11-30","close":108433.25},{"date":"2022-12-01","close":108919.5},{"date":"2022-12-02","close":109405.7422},{"date":"2022-12-05","close":109891.9922},{"date":"2022-12-06","close":110378.25},{"date":"2022-12-07","close":110378.25},{"date":"2022-12-08","close":110378.25},{"date":"2022-12-09","close":113295.7344},{"date":"2022-12-12","close":114268.2422},{"date":"2022-12-13","close":116213.2266},{"date":"2022-12-14","close":115240.7188},{"date":"2022-12-15","close":116213.2266},{"date":"2022-12-16","close":113781.9922},{"date":"2022-12-19","close":115726.9766},{"date":"2022-12-20","close":119616.9688},{"date":"2022-12-21","close":124965.6797},{"date":"2022-12-22","close":125451.9297},{"date":"2022-12-23","close":121075.7031},{"date":"2022-12-26","close":120589.4531},{"date":"2022-12-27","close":122534.4375},{"date":"2022-12-28","close":126052.1797},{"date":"2022-12-29","close":124097.8906},{"date":"2023-01-02","close":120677.8672},{"date":"2023-01-03","close":120677.8672},{"date":"2023-01-04","close":114814.9766},{"date":"2023-01-05","close":113349.25},{"date":"2023-01-06","close":112860.6719},{"date":"2023-01-09","close":115792.1172},{"date":"2023-01-10","close":113837.8203},{"date":"2023-01-11","close":115303.5469},{"date":"2023-01-12","close":118235.0},{"date":"2023-01-13","close":114814.9766},{"date":"2023-01-16","close":117746.4141},{"date":"2023-01-17","close":114814.9766},{"date":"2023-01-18","close":117257.8438},{"date":"2023-01-19","close":122143.5859},{"date":"2023-01-20","close":117746.4141},{"date":"2023-01-25","close":120091.5703},{"date":"2023-01-26","close":117160.1328},{"date":"2023-01-27","close":116769.2656},{"date":"2023-01-30","close":117453.2656},{"date":"2023-01-31","close":119407.5625},{"date":"2023-02-01","close":117648.7109},{"date":"2023-02-02","close":116769.2656},{"date":"2023-02-03","close":118039.5625},{"date":"2023-02-06","close":116866.9844},{"date":"2023-02-07","close":115694.3984},{"date":"2023-02-08","close":116378.4062},{"date":"2023-02-09","close":115498.9844},{"date":"2023-02-10","close":116964.6953},{"date":"2023-02-13","close":126052.1797},{"date":"2023-02-14","close":125563.6094},{"date":"2023-02-15","close":122436.7188},{"date":"2023-02-16","close":119700.7188},{"date":"2023-02-17","close":120384.7188},{"date":"2023-02-20","close":118821.2891},{"date":"2023-02-21","close":121752.7266},{"date":"2023-02-22","close":118625.8438},{"date":"2023-02-23","close":118821.2891},{"date":"2023-02-24","close":118235.0},{"date":"2023-02-27","close":118918.9922},{"date":"2023-02-28","close":116573.8438},{"date":"2023-03-02","close":121068.7188},{"date":"2023-03-03","close":120775.5703},{"date":"2023-03-06","close":117844.1328},{"date":"2023-03-07","close":120189.2969},{"date":"2023-03-08","close":119309.8516},{"date":"2023-03-09","close":119993.8594},{"date":"2023-03-10","close":119212.1406},{"date":"2023-03-13","close":118918.9922},{"date":"2023-03-14","close":111883.5234},{"date":"2023-03-15","close":114033.2422},{"date":"2023-03-16","close":112372.0859},{"date":"2023-03-17","close":110906.3828},{"date":"2023-03-20","close":111199.5234},{"date":"2023-03-21","close":116866.9844},{"date":"2023-03-22","close":114326.4062},{"date":"2023-03-23","close":111590.3828},{"date":"2023-03-24","close":111199.5234},{"date":"2023-03-27","close":112665.2422},{"date":"2023-03-28","close":115108.1094},{"date":"2023-03-29","close":115792.1172},{"date":"2023-03-30","close":113740.1016},{"date":"2023-03-31","close":116476.1094},{"date":"2023-04-03","close":117257.8438},{"date":"2023-04-04","close":119798.4219},{"date":"2023-04-05","close":120971.0078},{"date":"2023-04-06","close":121264.1484},{"date":"2023-04-07","close":118430.4141},{"date":"2023-04-10","close":118821.2891},{"date":"2023-04-11","close":121948.1562},{"date":"2023-04-12","close":118332.7109},{"date":"2023-04-13","close":118723.5625},{"date":"2023-04-14","close":118137.2656},{"date":"2023-04-17","close":115108.1094},{"date":"2023-04-18","close":115401.2578},{"date":"2023-04-19","close":116671.5547},{"date":"2023-04-20","close":115987.5469},{"date":"2023-04-21","close":114912.6875},{"date":"2023-04-24","close":116378.4062},{"date":"2023-04-25","close":114912.6875},{"date":"2023-04-26","close":118723.5625},{"date":"2023-04-27","close":114326.4062},{"date":"2023-04-28","close":113740.1016},{"date":"2023-05-02","close":117648.7109},{"date":"2023-05-03","close":121166.4453},{"date":"2023-05-04","close":117746.4141},{"date":"2023-05-08","close":115792.1172},{"date":"2023-05-09","close":114717.25},{"date":"2023-05-10","close":113935.5391},{"date":"2023-05-11","close":111981.2422},{"date":"2023-05-12","close":111101.7969},{"date":"2023-05-15","close":111883.5234},{"date":"2023-05-16","close":109929.2266},{"date":"2023-05-17","close":109049.7969},{"date":"2023-05-18","close":106216.0703},{"date":"2023-05-19","close":105532.0625},{"date":"2023-05-22","close":105532.0625},{"date":"2023-05-23","close":105727.4844},{"date":"2023-05-24","close":106313.7812},{"date":"2023-05-25","close":104164.0469},{"date":"2023-05-26","close":104359.4844},{"date":"2023-05-30","close":102796.0391},{"date":"2023-05-31","close":105629.7812},{"date":"2023-06-01","close":113056.1016},{"date":"2023-06-02","close":113349.25},{"date":"2023-06-05","close":116085.2656},{"date":"2023-06-07","close":116280.7031},{"date":"2023-06-08","close":118235.0},{"date":"2023-06-09","close":117355.5625},{"date":"2023-06-12","close":117453.2656},{"date":"2023-06-13","close":115987.5469},{"date":"2023-06-14","close":114619.5391},{"date":"2023-06-15","close":112860.6719},{"date":"2023-06-16","close":111688.0938},{"date":"2023-06-19","close":102991.4688},{"date":"2023-06-20","close":105141.1953},{"date":"2023-06-21","close":104750.3359},{"date":"2023-06-22","close":104945.7734},{"date":"2023-06-23","close":104066.3281},{"date":"2023-06-26","close":102502.8906},{"date":"2023-06-27","close":107486.3516},{"date":"2023-06-28","close":104457.1875},{"date":"2023-06-29","close":102385.8047},{"date":"2023-06-30","close":105542.2109},{"date":"2023-07-03","close":114419.5859},{"date":"2023-07-04","close":112940.0156},{"date":"2023-07-05","close":121817.4141},{"date":"2023-07-06","close":119548.7344},{"date":"2023-07-07","close":120041.9297},{"date":"2023-07-10","close":118759.6484},{"date":"2023-07-11","close":120239.2031},{"date":"2023-07-12","close":120140.5781},{"date":"2023-07-13","close":117575.9922},{"date":"2023-07-14","close":117773.2734},{"date":"2023-07-17","close":116392.3516},{"date":"2023-07-18","close":115208.6953},{"date":"2023-07-19","close":116885.5312},{"date":"2023-07-20","close":114715.5078},{"date":"2023-07-21","close":117082.8047},{"date":"2023-07-24","close":115011.4141},{"date":"2023-07-25","close":116392.3516},{"date":"2023-07-26","close":113137.2969},{"date":"2023-07-27","close":114419.5859},{"date":"2023-07-28","close":115603.2266},{"date":"2023-07-31","close":119351.4688},{"date":"2023-08-01","close":115800.5078},{"date":"2023-08-02","close":113630.4844},{"date":"2023-08-03","close":114222.3047},{"date":"2023-08-04","close":116688.2578},{"date":"2023-08-07","close":121916.0391},{"date":"2023-08-08","close":120929.6641},{"date":"2023-08-09","close":123790.1562},{"date":"2023-08-10","close":123790.1562},{"date":"2023-08-11","close":134245.75},{"date":"2023-08-14","close":174489.875},{"date":"2023-08-16","close":173602.1406},{"date":"2023-08-17","close":171136.2031},{"date":"2023-08-18","close":178928.5625},{"date":"2023-08-21","close":175870.7969},{"date":"2023-08-22","close":178534.0},{"date":"2023-08-23","close":183860.4375},{"date":"2023-08-24","close":180013.5781},{"date":"2023-08-25","close":186425.0},{"date":"2023-08-28","close":185241.3594},{"date":"2023-08-29","close":185931.8281},{"date":"2023-08-30","close":187312.7656},{"date":"2023-08-31","close":191751.4375},{"date":"2023-09-01","close":188693.6875},{"date":"2023-09-04","close":189975.9844},{"date":"2023-09-05","close":198261.5312},{"date":"2023-09-06","close":188890.9688},{"date":"2023-09-07","close":189581.4375},{"date":"2023-09-08","close":184649.5469},{"date":"2023-09-11","close":186227.7344},{"date":"2023-09-12","close":187411.3906},{"date":"2023-09-13","close":182282.2344},{"date":"2023-09-14","close":187904.5938},{"date":"2023-09-15","close":188101.875},{"date":"2023-09-18","close":185931.8281},{"date":"2023-09-19","close":188200.5156},{"date":"2023-09-20","close":186326.375},{"date":"2023-09-21","close":185142.7188},{"date":"2023-09-22","close":187214.125},{"date":"2023-09-25","close":188397.7656},{"date":"2023-09-26","close":192540.5625},{"date":"2023-09-27","close":199247.8906},{"date":"2023-10-04","close":197275.1406},{"date":"2023-10-05","close":193724.2031},{"date":"2023-10-06","close":200727.4688},{"date":"2023-10-10","close":191751.4375},{"date":"2023-10-11","close":190765.0781},{"date":"2023-10-12","close":189482.7969},{"date":"2023-10-13","close":191258.2656},{"date":"2023-10-16","close":191554.1875},{"date":"2023-10-17","close":190765.0781},{"date":"2023-10-18","close":188299.1562},{"date":"2023-10-19","close":189088.2344},{"date":"2023-10-20","close":183465.8906},{"date":"2023-10-23","close":185340.0156},{"date":"2023-10-24","close":183663.1562},{"date":"2023-10-25","close":188299.1562},{"date":"2023-10-26","close":184945.4531},{"date":"2023-10-27","close":180013.5781},{"date":"2023-10-30","close":182084.9688},{"date":"2023-10-31","close":180901.2969},{"date":"2023-11-01","close":187214.125},{"date":"2023-11-02","close":191850.0938},{"date":"2023-11-03","close":191554.1875},{"date":"2023-11-06","close":196091.5156},{"date":"2023-11-07","close":199247.8906},{"date":"2023-11-08","close":201713.8438},{"date":"2023-11-09","close":209604.8281},{"date":"2023-11-10","close":208125.2656},{"date":"2023-11-13","close":207138.8906},{"date":"2023-11-14","close":207138.8906},{"date":"2023-11-15","close":196880.5938},{"date":"2023-11-16","close":194907.8438},{"date":"2023-11-17","close":190567.8125},{"date":"2023-11-20","close":192343.2812},{"date":"2023-11-21","close":192244.6406},{"date":"2023-11-22","close":198754.7188},{"date":"2023-11-23","close":212070.7969},{"date":"2023-11-24","close":213550.3594},{"date":"2023-11-27","close":214536.75},{"date":"2023-11-28","close":215523.1094},{"date":"2023-11-29","close":213550.3594},{"date":"2023-11-30","close":208618.4688},{"date":"2023-12-01","close":212563.9844},{"date":"2023-12-04","close":208618.4688},{"date":"2023-12-05","close":206152.5312},{"date":"2023-12-06","close":211084.4219},{"date":"2023-12-07","close":205166.1562},{"date":"2023-12-08","close":200727.4688},{"date":"2023-12-11","close":207632.0938},{"date":"2023-12-12","close":208618.4688},{"date":"2023-12-13","close":212563.9844},{"date":"2023-12-14","close":213550.3594},{"date":"2023-12-15","close":208125.2656},{"date":"2023-12-18","close":216016.2969},{"date":"2023-12-19","close":223414.1094},{"date":"2023-12-20","close":221441.3594},{"date":"2023-12-21","close":220454.9688},{"date":"2023-12-22","close":216016.2969},{"date":"2023-12-26","close":216509.4844},{"date":"2023-12-27","close":216112.9219},{"date":"2023-12-28","close":214130.25},{"date":"2024-01-02","close":232470.1094},{"date":"2024-01-03","close":215617.2812},{"date":"2024-01-04","close":218095.625},{"date":"2024-01-05","close":208677.8594},{"date":"2024-01-08","close":211651.8906},{"date":"2024-01-09","close":213138.9062},{"date":"2024-01-10","close":213138.9062},{"date":"2024-01-11","close":209173.5312},{"date":"2024-01-12","close":207686.5312},{"date":"2024-01-15","close":203225.4844},{"date":"2024-01-16","close":201242.7812},{"date":"2024-01-17","close":197971.3438},{"date":"2024-01-18","close":194105.1094},{"date":"2024-01-19","close":192122.4219},{"date":"2024-01-22","close":196186.9375},{"date":"2024-01-23","close":192320.6875},{"date":"2024-01-24","close":192320.6875},{"date":"2024-01-25","close":191329.3438},{"date":"2024-01-26","close":190338.0156},{"date":"2024-01-29","close":185480.4219},{"date":"2024-01-30","close":181415.9062},{"date":"2024-01-31","close":182308.1094},{"date":"2024-02-01","close":171899.0156},{"date":"2024-02-02","close":179334.0781},{"date":"2024-02-05","close":177946.2031},{"date":"2024-02-06","close":175963.5156},{"date":"2024-02-07","close":175467.875},{"date":"2024-02-08","close":176161.7969},{"date":"2024-02-13","close":174873.0469},{"date":"2024-02-14","close":170511.125},{"date":"2024-02-15","close":175864.375},{"date":"2024-02-16","close":182208.9688},{"date":"2024-02-19","close":181812.4531},{"date":"2024-02-20","close":178640.1562},{"date":"2024-02-21","close":185083.8906},{"date":"2024-02-22","close":184092.5625},{"date":"2024-02-23","close":184389.9375},{"date":"2024-02-26","close":181415.9062},{"date":"2024-02-27","close":176954.8594},{"date":"2024-02-28","close":173980.8281},{"date":"2024-02-29","close":169420.6562},{"date":"2024-03-04","close":189346.6562},{"date":"2024-03-05","close":188553.5938},{"date":"2024-03-06","close":189247.5312},{"date":"2024-03-07","close":193312.0312},{"date":"2024-03-08","close":198268.7656},{"date":"2024-03-11","close":190040.5938},{"date":"2024-03-12","close":188850.9844},{"date":"2024-03-13","close":185183.0156},{"date":"2024-03-14","close":183299.4531},{"date":"2024-03-15","close":193609.4531},{"date":"2024-03-18","close":195592.125},{"date":"2024-03-19","close":189544.9375},{"date":"2024-03-20","close":188553.5938},{"date":"2024-03-21","close":187165.6875},{"date":"2024-03-22","close":191329.3438},{"date":"2024-03-25","close":204712.5},{"date":"2024-03-26","close":204216.8125},{"date":"2024-03-27","close":201242.7812},{"date":"2024-03-28","close":210164.875},{"date":"2024-03-29","close":208677.8594},{"date":"2024-04-01","close":216112.9219},{"date":"2024-04-02","close":213634.5781},{"date":"2024-04-03","close":216112.9219},{"date":"2024-04-04","close":217599.9688},{"date":"2024-04-05","close":215121.5938},{"date":"2024-04-08","close":214625.9375},{"date":"2024-04-09","close":220574.0},{"date":"2024-04-11","close":230983.0938},{"date":"2024-04-12","close":237922.5156},{"date":"2024-04-15","close":240400.875},{"date":"2024-04-16","close":243870.5625},{"date":"2024-04-17","close":258245.0469},{"date":"2024-04-18","close":266175.8125},{"date":"2024-04-19","close":268654.1562},{"date":"2024-04-22","close":290463.7188},{"date":"2024-04-23","close":281045.9375},{"date":"2024-04-24","close":287489.6875},{"date":"2024-04-25","close":284515.6562},{"date":"2024-04-26","close":284515.6562},{"date":"2024-04-29","close":297898.8125},{"date":"2024-04-30","close":292942.0938},{"date":"2024-05-02","close":299881.5},{"date":"2024-05-03","close":300377.1875},{"date":"2024-05-07","close":302855.5312},{"date":"2024-05-08","close":298394.5},{"date":"2024-05-09","close":307316.5625},{"date":"2024-05-10","close":322682.4062},{"date":"2024-05-13","close":326152.0625},{"date":"2024-05-14","close":332595.8438},{"date":"2024-05-16","close":340526.5625},{"date":"2024-05-17","close":442635.0},{"date":"2024-05-20","close":497654.5312},{"date":"2024-05-21","close":493193.5312},{"date":"2024-05-22","close":490715.1562},{"date":"2024-05-23","close":484271.4688},{"date":"2024-05-24","close":496663.25},{"date":"2024-05-27","close":515498.7812},{"date":"2024-05-28","close":534334.375},{"date":"2024-05-29","close":533342.875},{"date":"2024-05-30","close":523429.4688},{"date":"2024-05-31","close":524420.875},{"date":"2024-06-03","close":581918.8125},{"date":"2024-06-04","close":540282.3125},{"date":"2024-06-05","close":575970.6875},{"date":"2024-06-07","close":597780.25},{"date":"2024-06-10","close":613641.8125},{"date":"2024-06-11","close":584892.8125},{"date":"2024-06-12","close":601745.6875},{"date":"2024-06-13","close":606702.375},{"date":"2024-06-14","close":641399.4375},{"date":"2024-06-17","close":680061.875},{"date":"2024-06-18","close":705836.75},{"date":"2024-06-19","close":667174.3125},{"date":"2024-06-20","close":638425.375},{"date":"2024-06-21","close":693940.625},{"date":"2024-06-24","close":664200.25},{"date":"2024-06-25","close":648338.8125},{"date":"2024-06-26","close":646356.125},{"date":"2024-06-27","close":656269.5625},{"date":"2024-06-28","close":663209.0},{"date":"2024-07-01","close":609676.375},{"date":"2024-07-02","close":603728.4375},{"date":"2024-07-03","close":599763.0},{"date":"2024-07-04","close":582910.0625},{"date":"2024-07-05","close":590840.875},{"date":"2024-07-08","close":597780.25},{"date":"2024-07-09","close":608685.125},{"date":"2024-07-10","close":613641.8125},{"date":"2024-07-11","close":624546.5625},{"date":"2024-07-12","close":587866.8125},{"date":"2024-07-15","close":630494.6875},{"date":"2024-07-16","close":614633.125},{"date":"2024-07-17","close":605711.0625},{"date":"2024-07-18","close":624546.5625},{"date":"2024-07-19","close":630494.6875},{"date":"2024-07-22","close":628511.9375},{"date":"2024-07-23","close":653295.5625},{"date":"2024-07-24","close":673122.4375},{"date":"2024-07-25","close":608685.125},{"date":"2024-07-26","close":617607.125},{"date":"2024-07-29","close":632477.375},{"date":"2024-07-30","close":617607.125},{"date":"2024-07-31","close":611659.0625},{"date":"2024-08-01","close":610667.8125},{"date":"2024-08-02","close":572996.6875},{"date":"2024-08-05","close":523429.4688},{"date":"2024-08-06","close":562091.875},{"date":"2024-08-07","close":584892.8125},{"date":"2024-08-08","close":580927.4375},{"date":"2024-08-09","close":593814.9375},{"date":"2024-08-12","close":581918.8125},{"date":"2024-08-13","close":562091.875},{"date":"2024-08-14","close":540282.3125},{"date":"2024-08-16","close":543256.375},{"date":"2024-08-19","close":516490.0938},{"date":"2024-08-20","close":520455.4688},{"date":"2024-08-21","close":510542.0625},{"date":"2024-08-22","close":502611.3125},{"date":"2024-08-23","close":495671.875},{"date":"2024-08-26","close":492191.75},{"date":"2024-08-27","close":491197.4062},{"date":"2024-08-28","close":483739.9688},{"date":"2024-08-29","close":468825.0625},{"date":"2024-08-30","close":491694.5938},{"date":"2024-09-02","close":486225.7812},{"date":"2024-09-03","close":499152.0},{"date":"2024-09-04","close":483242.8125},{"date":"2024-09-05","close":478271.1875},{"date":"2024-09-06","close":467333.5938},{"date":"2024-09-09","close":505118.0},{"date":"2024-09-10","close":507106.6562},{"date":"2024-09-11","close":499152.0},{"date":"2024-09-12","close":507106.6562},{"date":"2024-09-13","close":507106.6562},{"date":"2024-09-19","close":514066.9375},{"date":"2024-09-20","close":519038.5938},{"date":"2024-09-23","close":534947.75},{"date":"2024-09-24","close":531964.875},{"date":"2024-09-25","close":516055.5625},{"date":"2024-09-26","close":544891.0625},{"date":"2024-09-27","close":534947.75},{"date":"2024-09-30","close":539919.4375},{"date":"2024-10-02","close":499152.0},{"date":"2024-10-04","close":512078.3125},{"date":"2024-10-07","close":544891.0625},{"date":"2024-10-08","close":521027.2188},{"date":"2024-10-10","close":524010.2188},{"date":"2024-10-11","close":541908.0625},{"date":"2024-10-14","close":541908.0625},{"date":"2024-10-15","close":565771.9375},{"date":"2024-10-16","close":565771.9375},{"date":"2024-10-17","close":553840.0},{"date":"2024-10-18","close":543896.8125},{"date":"2024-10-21","close":547874.0},{"date":"2024-10-22","close":559805.9375},{"date":"2024-10-23","close":540913.8125},{"date":"2024-10-24","close":534947.75},{"date":"2024-10-25","close":525998.875},{"date":"2024-10-28","close":519038.5938},{"date":"2024-10-29","close":518044.25},{"date":"2024-10-30","close":509095.3125},{"date":"2024-10-31","close":517049.9375},{"date":"2024-11-01","close":517049.9375},{"date":"2024-11-04","close":585658.5},{"date":"2024-11-05","close":598584.75},{"date":"2024-11-06","close":595601.75},{"date":"2024-11-07","close":589635.75},{"date":"2024-11-08","close":580686.8125},{"date":"2024-11-11","close":558811.625},{"date":"2024-11-12","close":539919.4375},{"date":"2024-11-13","close":538925.125},{"date":"2024-11-14","close":525998.875},{"date":"2024-11-15","close":533953.5},{"date":"2024-11-18","close":540913.8125},{"date":"2024-11-19","close":531964.875},{"date":"2024-11-20","close":531964.875},{"date":"2024-11-21","close":509095.3125},{"date":"2024-11-22","close":528981.875},{"date":"2024-11-25","close":518044.25},{"date":"2024-11-26","close":516055.5625},{"date":"2024-11-27","close":516055.5625},{"date":"2024-11-28","close":520032.875},{"date":"2024-11-29","close":516055.5625},{"date":"2024-12-02","close":548868.375},{"date":"2024-12-03","close":578698.1875},{"date":"2024-12-04","close":594607.375},{"date":"2024-12-05","close":609522.25},{"date":"2024-12-06","close":602562.0625},{"date":"2024-12-09","close":594607.375},{"date":"2024-12-10","close":665204.625},{"date":"2024-12-11","close":679125.125},{"date":"2024-12-12","close":677136.5625},{"date":"2024-12-13","close":683102.4375},{"date":"2024-12-16","close":724864.25},{"date":"2024-12-17","close":731824.5},{"date":"2024-12-18","close":702989.0},{"date":"2024-12-19","close":745745.0625},{"date":"2024-12-20","close":743756.4375},{"date":"2024-12-23","close":754694.0},{"date":"2024-12-24","close":778557.875},{"date":"2024-12-26","close":760659.9375},{"date":"2024-12-27","close":754694.0},{"date":"2024-12-30","close":760659.9375},{"date":"2025-01-02","close":734807.5},{"date":"2025-01-03","close":736796.125},{"date":"2025-01-06","close":729835.875},{"date":"2025-01-07","close":727847.1875},{"date":"2025-01-08","close":706966.3125},{"date":"2025-01-09","close":735801.75},{"date":"2025-01-10","close":745745.0625},{"date":"2025-01-13","close":756682.6875},{"date":"2025-01-14","close":757677.0},{"date":"2025-01-15","close":750716.6875},{"date":"2025-01-16","close":765631.625},{"date":"2025-01-17","close":757677.0},{"date":"2025-01-20","close":732818.875},{"date":"2025-01-21","close":720886.9375},{"date":"2025-01-22","close":714920.9375},{"date":"2025-01-23","close":694040.125},{"date":"2025-01-24","close":705972.0},{"date":"2025-01-31","close":680119.5625},{"date":"2025-02-03","close":703983.4375},{"date":"2025-02-04","close":695034.375},{"date":"2025-02-05","close":700006.0625},{"date":"2025-02-06","close":804410.375},{"date":"2025-02-07","close":805404.6875},{"date":"2025-02-10","close":793472.75},{"date":"2025-02-11","close":810376.3125},{"date":"2025-02-12","close":818330.9375},{"date":"2025-02-13","close":798444.4375},{"date":"2025-02-14","close":867052.875},{"date":"2025-02-17","close":880973.5625},{"date":"2025-02-18","close":869041.625},{"date":"2025-02-19","close":880973.5625},{"date":"2025-02-20","close":875007.5625},{"date":"2025-02-21","close":900860.0},{"date":"2025-02-24","close":889922.5},{"date":"2025-02-25","close":874013.1875},{"date":"2025-02-26","close":871030.25},{"date":"2025-02-27","close":880794.6875},{"date":"2025-02-28","close":856881.75},{"date":"2025-03-04","close":848910.75},{"date":"2025-03-05","close":889762.125},{"date":"2025-03-06","close":923638.875},{"date":"2025-03-07","close":902714.9375},{"date":"2025-03-10","close":893747.5625},{"date":"2025-03-11","close":870831.0},{"date":"2025-03-12","close":876809.25},{"date":"2025-03-13","close":877805.625},{"date":"2025-03-14","close":913675.125},{"date":"2025-03-17","close":922642.4375},{"date":"2025-03-18","close":922642.4375},{"date":"2025-03-19","close":917660.5625},{"date":"2025-03-20","close":904707.6875},{"date":"2025-03-21","close":913675.125},{"date":"2025-03-24","close":884780.25},{"date":"2025-03-25","close":873820.0625},{"date":"2025-03-26","close":868838.1875},{"date":"2025-03-27","close":828983.25},{"date":"2025-03-28","close":840939.75},{"date":"2025-03-31","close":856881.75},{"date":"2025-04-01","close":843928.875},{"date":"2025-04-02","close":856881.75},{"date":"2025-04-03","close":839943.375},{"date":"2025-04-04","close":797099.3125},{"date":"2025-04-07","close":779164.5625},{"date":"2025-04-08","close":801084.8125},{"date":"2025-04-09","close":791121.0625},{"date":"2025-04-10","close":876809.25},{"date":"2025-04-11","close":899725.8125},{"date":"2025-04-14","close":916664.1875},{"date":"2025-04-15","close":919653.3125},{"date":"2025-04-16","close":928620.6875},{"date":"2025-04-17","close":932606.1875},{"date":"2025-04-18","close":957515.5},{"date":"2025-04-21","close":953530.0625},{"date":"2025-04-22","close":957515.5},{"date":"2025-04-23","close":922642.4375},{"date":"2025-04-24","close":925631.5625},{"date":"2025-04-25","close":935595.3125},{"date":"2025-04-28","close":945559.0},{"date":"2025-04-29","close":978439.4375},{"date":"2025-04-30","close":966482.9375},{"date":"2025-05-02","close":984417.625},{"date":"2025-05-07","close":946555.4375},{"date":"2025-05-08","close":968475.6875},{"date":"2025-05-09","close":989399.5},{"date":"2025-05-12","close":942569.9375},{"date":"2025-05-13","close":946555.4375},{"date":"2025-05-14","close":995377.75},{"date":"2025-05-15","close":987406.75},{"date":"2025-05-16","close":1175721.5},{"date":"2025-05-19","close":1147822.875},{"date":"2025-05-20","close":1139852.0},{"date":"2025-05-21","close":1154797.625},{"date":"2025-05-22","close":1120921.0},{"date":"2025-05-23","close":1138855.625},{"date":"2025-05-26","close":1111953.5},{"date":"2025-05-27","close":1124906.375},{"date":"2025-05-28","close":1101989.75},{"date":"2025-05-29","close":1097008.0},{"date":"2025-05-30","close":1106971.625},{"date":"2025-06-02","close":1078076.75},{"date":"2025-06-04","close":1125902.75},{"date":"2025-06-05","close":1128891.875},{"date":"2025-06-09","close":1135866.5},{"date":"2025-06-10","close":1152804.875},{"date":"2025-06-11","close":1192659.875},{"date":"2025-06-12","close":1187678.0},{"date":"2025-06-13","close":1191663.375},{"date":"2025-06-16","close":1274362.625},{"date":"2025-06-17","close":1283329.875},{"date":"2025-06-18","close":1267388.0},{"date":"2025-06-19","close":1276355.25},{"date":"2025-06-20","close":1302261.0},{"date":"2025-06-23","close":1323184.875},{"date":"2025-06-24","close":1291300.875},{"date":"2025-06-25","close":1294290.0},{"date":"2025-06-26","close":1314217.5},{"date":"2025-06-27","close":1329163.125},{"date":"2025-06-30","close":1389941.875},{"date":"2025-07-01","close":1357061.625},{"date":"2025-07-02","close":1357061.625},{"date":"2025-07-03","close":1325177.5},{"date":"2025-07-04","close":1264398.75},{"date":"2025-07-07","close":1329163.125},{"date":"2025-07-08","close":1430793.25},{"date":"2025-07-09","close":1473637.375},{"date":"2025-07-10","close":1492568.5},{"date":"2025-07-11","close":1464669.875},{"date":"2025-07-14","close":1456699.0},{"date":"2025-07-15","close":1485593.75},{"date":"2025-07-16","close":1470648.25},{"date":"2025-07-17","close":1478619.125},{"date":"2025-07-18","close":1396916.5},{"date":"2025-07-21","close":1387949.125},{"date":"2025-07-22","close":1346101.5},{"date":"2025-07-23","close":1340123.125},{"date":"2025-07-24","close":1318202.875},{"date":"2025-07-25","close":1333148.5},{"date":"2025-07-28","close":1332153.625},{"date":"2025-07-29","close":1354024.875},{"date":"2025-07-30","close":1354024.875},{"date":"2025-07-31","close":1433556.375},{"date":"2025-08-01","close":1420632.5},{"date":"2025-08-04","close":1385837.375},{"date":"2025-08-05","close":1407708.625},{"date":"2025-08-06","close":1420632.5},{"date":"2025-08-07","close":1426597.375},{"date":"2025-08-08","close":1446480.25},{"date":"2025-08-11","close":1493205.0},{"date":"2025-08-12","close":1440515.375},{"date":"2025-08-13","close":1401743.875},{"date":"2025-08-14","close":1371919.5},{"date":"2025-08-18","close":1368937.0},{"date":"2025-08-19","close":1377884.25},{"date":"2025-08-20","close":1345077.5},{"date":"2025-08-21","close":1377884.25},{"date":"2025-08-22","close":1429579.75},{"date":"2025-08-25","close":1422620.75},{"date":"2025-08-26","close":1494508.5},{"date":"2025-08-27","close":1505461.0},{"date":"2025-08-28","close":1590093.25},{"date":"2025-08-29","close":1559227.375},{"date":"2025-09-01","close":1560223.125},{"date":"2025-09-02","close":1544292.25},{"date":"2025-09-03","close":1549270.625},{"date":"2025-09-04","close":1554249.125},{"date":"2025-09-05","close":1545287.875},{"date":"2025-09-08","close":1543296.625},{"date":"2025-09-09","close":1535331.25},{"date":"2025-09-10","close":1542301.0},{"date":"2025-09-11","close":1622950.625},{"date":"2025-09-12","close":1609011.125},{"date":"2025-09-15","close":1591089.125},{"date":"2025-09-16","close":1567192.75},{"date":"2025-09-17","close":1571175.5},{"date":"2025-09-18","close":1568188.5},{"date":"2025-09-19","close":1554000.0},{"date":"2025-09-22","close":1535331.25},{"date":"2025-09-23","close":1501478.25},{"date":"2025-09-24","close":1478577.75},{"date":"2025-09-25","close":1449703.125},{"date":"2025-09-26","close":1459659.875},{"date":"2025-09-29","close":1492517.125},{"date":"2025-09-30","close":1522387.375},{"date":"2025-10-01","close":1551262.0},{"date":"2025-10-02","close":1506456.625},{"date":"2025-10-10","close":1447711.75},{"date":"2025-10-13","close":1422820.0},{"date":"2025-10-14","close":1390958.25},{"date":"2025-10-15","close":1414854.5},{"date":"2025-10-16","close":1364075.125},{"date":"2025-10-17","close":1320265.375},{"date":"2025-10-20","close":1375027.5},{"date":"2025-10-21","close":1314291.375},{"date":"2025-10-22","close":1290395.125},{"date":"2025-10-23","close":1287408.0},{"date":"2025-10-24","close":1276455.625},{"date":"2025-10-27","close":1254550.875},{"date":"2025-10-28","close":1255546.5},{"date":"2025-10-29","close":1238620.0},{"date":"2025-10-30","close":1316282.625},{"date":"2025-10-31","close":1342170.25},{"date":"2025-11-03","close":1350135.625},{"date":"2025-11-04","close":1375027.5},{"date":"2025-11-05","close":1333209.125},{"date":"2025-11-06","close":1306325.875},{"date":"2025-11-07","close":1290395.125},{"date":"2025-11-10","close":1300351.875},{"date":"2025-11-11","close":1256542.125},{"date":"2025-11-12","close":1261520.5},{"date":"2025-11-13","close":1362083.625},{"date":"2025-11-14","close":1314291.375},{"date":"2025-11-17","close":1379010.25},{"date":"2025-11-18","close":1366066.375},{"date":"2025-11-19","close":1369053.375},{"date":"2025-11-20","close":1394941.0},{"date":"2025-11-21","close":1374031.875},{"date":"2025-11-24","close":1349140.0},{"date":"2025-11-25","close":1305330.25},{"date":"2025-11-26","close":1389962.625},{"date":"2025-11-27","close":1452954.5},{"date":"2025-11-28","close":1438750.75},{"date":"2025-12-01","close":1340178.875},{"date":"2025-12-02","close":1326239.5},{"date":"2025-12-03","close":1328230.75},{"date":"2025-12-04","close":1298360.5},{"date":"2025-12-05","close":1291390.75},{"date":"2025-12-08","close":1286412.375},{"date":"2025-12-09","close":1298360.5},{"date":"2025-12-10","close":1286412.375},{"date":"2025-12-11","close":1270481.625},{"date":"2025-12-12","close":1267494.625},{"date":"2025-12-15","close":1224680.625},{"date":"2025-12-16","close":1237624.25},{"date":"2025-12-17","close":1256542.125},{"date":"2025-12-18","close":1273468.625},{"date":"2025-12-19","close":1246585.375},{"date":"2025-12-22","close":1278447.0},{"date":"2025-12-23","close":1263511.875},{"date":"2025-12-24","close":1260524.875},{"date":"2025-12-26","close":1227667.5},{"date":"2025-12-29","close":1260524.875},{"date":"2025-12-30","close":1225676.25},{"date":"2026-01-02","close":1270481.625},{"date":"2026-01-05","close":1268490.25},{"date":"2026-01-06","close":1256542.125},{"date":"2026-01-07","close":1152991.875},{"date":"2026-01-08","close":1173901.125},{"date":"2026-01-09","close":1200784.25},{"date":"2026-01-12","close":1190827.625},{"date":"2026-01-13","close":1186844.875},{"date":"2026-01-14","close":1192818.875},{"date":"2026-01-15","close":1186844.875},{"date":"2026-01-16","close":1189831.875},{"date":"2026-01-19","close":1183519.25},{"date":"2026-01-20","close":1217710.875},{"date":"2026-01-21","close":1194810.375},{"date":"2026-01-22","close":1229658.875},{"date":"2026-01-23","close":1229658.875},{"date":"2026-01-26","close":1215719.5},{"date":"2026-01-27","close":1195806.0},{"date":"2026-01-28","close":1193814.625},{"date":"2026-01-29","close":1210741.0},{"date":"2026-01-30","close":1174896.75},{"date":"2026-02-02","close":1095242.75},{"date":"2026-02-03","close":1107190.875},{"date":"2026-02-04","close":1097234.125},{"date":"2026-02-05","close":1071346.625},{"date":"2026-02-06","close":1055415.75},{"date":"2026-02-09","close":1090264.375},{"date":"2026-02-10","close":1143035.25},{"date":"2026-02-11","close":1160957.375},{"date":"2026-02-12","close":1213728.125},{"date":"2026-02-13","close":1184853.5},{"date":"2026-02-19","close":1165935.75},{"date":"2026-02-20","close":1158966.0},{"date":"2026-02-23","close":1242602.625},{"date":"2026-02-24","close":1226671.875},{"date":"2026-02-25","close":1237624.25},{"date":"2026-02-26","close":1217270.0},{"date":"2026-02-27","close":1218267.75},{"date":"2026-03-03","close":1169377.375},{"date":"2026-03-04","close":1037672.75},{"date":"2026-03-05","close":1057628.0},{"date":"2026-03-06","close":1055632.5},{"date":"2026-03-09","close":1019713.0625},{"date":"2026-03-10","close":1027695.125},{"date":"2026-03-11","close":1117493.75},{"date":"2026-03-12","close":1072594.375},{"date":"2026-03-13","close":1083569.875},{"date":"2026-03-16","close":1035677.25},{"date":"2026-03-17","close":1079578.75},{"date":"2026-03-18","close":1104522.875},{"date":"2026-03-19","close":1097538.5},{"date":"2026-03-20","close":1148424.375},{"date":"2026-03-23","close":1134455.75},{"date":"2026-03-24","close":1200308.0},{"date":"2026-03-25","close":1213278.875},{"date":"2026-03-26","close":1185341.625},{"date":"2026-03-27","close":1180352.75},{"date":"2026-03-30","close":1171372.875},{"date":"2026-03-31","close":1197314.75},{"date":"2026-04-01","close":1313055.125},{"date":"2026-04-02","close":1270151.375},{"date":"2026-04-03","close":1240000.0},{"date":"2026-04-06","close":1205296.875},{"date":"2026-04-07","close":1161395.25},{"date":"2026-04-08","close":1168379.625},{"date":"2026-04-09","close":1183346.0},{"date":"2026-04-10","close":1235229.625},{"date":"2026-04-13","close":1287113.375},{"date":"2026-04-14","close":1251193.875},{"date":"2026-04-15","close":1278133.5},{"date":"2026-04-16","close":1365936.5},{"date":"2026-04-17","close":1372920.875},{"date":"2026-04-20","close":1373918.625},{"date":"2026-04-21","close":1355958.875},{"date":"2026-04-22","close":1366934.25},{"date":"2026-04-23","close":1340992.5},{"date":"2026-04-24","close":1312057.375},{"date":"2026-04-27","close":1298088.75},{"date":"2026-04-28","close":1282124.5},{"date":"2026-04-29","close":1311059.625},{"date":"2026-04-30","close":1337999.25},{"date":"2026-05-04","close":1313055.125},{"date":"2026-05-06","close":1291104.375},{"date":"2026-05-07","close":1261171.5},{"date":"2026-05-08","close":1356956.625},{"date":"2026-05-11","close":1316048.375},{"date":"2026-05-12","close":1328021.625},{"date":"2026-05-13","close":1292102.125},{"date":"2026-05-14","close":1435779.875},{"date":"2026-05-15","close":1440768.75},{"date":"2026-05-18","close":1362943.25},{"date":"2026-05-19","close":1387887.25},{"date":"2026-05-20","close":1353963.375},{"date":"2026-05-21","close":1316048.375},{"date":"2026-05-22","close":1312057.375},{"date":"2026-05-26","close":1293099.875},{"date":"2026-05-27","close":1234231.875},{"date":"2026-05-28","close":1208290.125},{"date":"2026-05-29","close":1202303.5},{"date":"2026-06-01","close":1163390.75},{"date":"2026-06-02","close":1137449.0},{"date":"2026-06-04","close":1111507.125},{"date":"2026-06-05","close":1117493.75},{"date":"2026-06-08","close":1066607.875},{"date":"2026-06-09","close":1107516.125},{"date":"2026-06-10","close":1133457.875},{"date":"2026-06-11","close":1173368.375},{"date":"2026-06-12","close":1142437.75},{"date":"2026-06-15","close":1136451.25},{"date":"2026-06-16","close":1140442.25},{"date":"2026-06-17","close":1142437.75},{"date":"2026-06-18","close":1108513.875},{"date":"2026-06-19","close":1100531.75},{"date":"2026-06-22","close":1067605.625},{"date":"2026-06-23","close":1069601.125},{"date":"2026-06-24","close":1119489.25},{"date":"2026-06-25","close":1140442.25},{"date":"2026-06-26","close":1108513.875},{"date":"2026-06-29","close":1157404.25},{"date":"2026-06-30","close":1116496.0},{"date":"2026-07-01","close":1159399.75},{"date":"2026-07-02","close":1156406.5},{"date":"2026-07-03","close":1108513.875},{"date":"2026-07-06","close":1095543.0},{"date":"2026-07-07","close":1219265.5},{"date":"2026-07-08","close":1143435.5},{"date":"2026-07-09","close":1100531.75},{"date":"2026-07-10","close":1136451.25},{"date":"2026-07-13","close":1107516.125},{"date":"2026-07-14","close":1069601.125},{"date":"2026-07-15","close":1069601.125},{"date":"2026-07-16","close":1066607.875},{"date":"2026-07-20","close":1050643.625},{"date":"2026-07-21","close":1114500.5},{"date":"2026-07-22","close":1106518.375},{"date":"2026-07-23","close":1124478.125},{"date":"2026-07-24","close":1148424.375},{"date":"2026-07-27","close":1217270.0},{"date":"2026-07-28","close":1180352.75},{"date":"2026-07-29","close":1217270.0},{"date":"2026-07-30","close":1240218.5},{"date":"2026-07-31","close":1165386.375},{"date":"2026-08-03","close":1148424.375},{"date":"2026-08-04","close":1216272.25},{"date":"2026-08-05","close":1207292.375},{"date":"2026-08-06","close":1230240.875},{"date":"2026-08-07","close":1303077.5},{"date":"2026-08-10","close":1285117.75},{"date":"2026-08-11","close":1251193.875},{"date":"2026-08-12","close":1201305.75},{"date":"2026-08-13","close":1216272.25},{"date":"2026-08-14","close":1267158.125},{"date":"2026-08-18","close":1331014.875},{"date":"2026-08-19","close":1301082.0},{"date":"2026-08-20","close":1393873.875},{"date":"2026-08-21","close":1362943.25},{"date":"2026-08-24","close":1400858.25},{"date":"2026-08-25","close":1426800.0},{"date":"2026-08-26","close":1507000.0},{"date":"2026-08-27","close":1480000.0},{"date":"2026-08-28","close":1547000.0},{"date":"2026-08-31","close":1531000.0},{"date":"2026-09-01","close":1492000.0},{"date":"2026-09-02","close":1475000.0},{"date":"2026-09-03","close":1424000.0},{"date":"2026-09-04","close":1417000.0},{"date":"2026-09-07","close":1330000.0},{"date":"2026-09-08","close":1291000.0},{"date":"2026-09-09","close":1265000.0},{"date":"2026-09-10","close":1264000.0},{"date":"2026-09-11","close":1278000.0},{"date":"2026-09-14","close":1295000.0},{"date":"2026-09-15","close":1275000.0},{"date":"2026-09-16","close":1264000.0},{"date":"2026-09-17","close":1289000.0},{"date":"2026-09-18","close":1296000.0},{"date":"2026-09-21","close":1281000.0},{"date":"2026-09-22","close":1254000.0},{"date":"2026-09-23","close":1218000.0},{"date":"2026-09-28","close":1218000.0},{"date":"2026-09-29","close":1223000.0},{"date":"2026-09-30","close":1211000.0},{"date":"2026-10-01","close":1224000.0},{"date":"2026-10-02","close":1215000.0},{"date":"2026-10-06","close":1204000.0},{"date":"2026-10-07","close":1211000.0},{"date":"2026-10-08","close":1165000.0},{"date":"2026-10-12","close":1184000.0},{"date":"2026-10-13","close":1166000.0},{"date":"2026-10-14","close":1139000.0},{"date":"2026-10-15","close":1130000.0},{"date":"2026-10-16","close":1228000.0},{"date":"2026-10-19","close":1238000.0},{"date":"2026-10-20","close":1221000.0},{"date":"2026-10-21","close":1257000.0},{"date":"2026-10-22","close":1230000.0},{"date":"2026-10-23","close":1231500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-721.0,"foreign_net":-4950.0,"institution_net":5671.0},{"date":"2026-10-21","retail_net":-10457.0,"foreign_net":-1267.0,"institution_net":11724.0},{"date":"2026-10-20","retail_net":2885.0,"foreign_net":-424.0,"institution_net":-2461.0},{"date":"2026-10-19","retail_net":-5289.0,"foreign_net":-20127.0,"institution_net":25416.0},{"date":"2026-10-16","retail_net":-24264.0,"foreign_net":-5256.0,"institution_net":29520.0},{"date":"2026-10-15","retail_net":-18792.0,"foreign_net":-5406.0,"institution_net":24198.0},{"date":"2026-10-14","retail_net":2500.0,"foreign_net":13106.0,"institution_net":-15606.0},{"date":"2026-10-13","retail_net":-4355.0,"foreign_net":6719.0,"institution_net":-2364.0},{"date":"2026-10-12","retail_net":-14585.0,"foreign_net":8854.0,"institution_net":5731.0},{"date":"2026-10-08","retail_net":8022.0,"foreign_net":-6377.0,"institution_net":-1645.0},{"date":"2026-10-07","retail_net":-9439.0,"foreign_net":2763.0,"institution_net":6676.0},{"date":"2026-10-06","retail_net":-343.0,"foreign_net":4518.0,"institution_net":-4175.0},{"date":"2026-10-02","retail_net":8485.0,"foreign_net":-4792.0,"institution_net":-3693.0},{"date":"2026-10-01","retail_net":-2742.0,"foreign_net":813.0,"institution_net":1929.0},{"date":"2026-09-30","retail_net":2603.0,"foreign_net":3784.0,"institution_net":-6387.0},{"date":"2026-09-29","retail_net":-4320.0,"foreign_net":-1895.0,"institution_net":6215.0},{"date":"2026-09-28","retail_net":-4171.0,"foreign_net":1302.0,"institution_net":2869.0},{"date":"2026-09-23","retail_net":3942.0,"foreign_net":15077.0,"institution_net":-19019.0},{"date":"2026-09-22","retail_net":21326.0,"foreign_net":5885.0,"institution_net":-27211.0},{"date":"2026-09-21","retail_net":4895.0,"foreign_net":-5564.0,"institution_net":669.0},{"date":"2026-09-18","retail_net":-5188.0,"foreign_net":455.0,"institution_net":4733.0},{"date":"2026-09-17","retail_net":-10608.0,"foreign_net":-6973.0,"institution_net":17581.0},{"date":"2026-09-16","retail_net":-561.0,"foreign_net":-1742.0,"institution_net":2303.0},{"date":"2026-09-15","retail_net":-473.0,"foreign_net":4161.0,"institution_net":-3688.0},{"date":"2026-09-14","retail_net":-16722.0,"foreign_net":-269.0,"institution_net":16991.0},{"date":"2026-09-11","retail_net":-11610.0,"foreign_net":-91.0,"institution_net":11701.0},{"date":"2026-09-10","retail_net":4472.0,"foreign_net":-10431.0,"institution_net":5959.0},{"date":"2026-09-09","retail_net":22547.0,"foreign_net":8774.0,"institution_net":-31321.0},{"date":"2026-09-08","retail_net":31892.0,"foreign_net":6073.0,"institution_net":-37965.0},{"date":"2026-09-07","retail_net":35981.0,"foreign_net":-10470.0,"institution_net":-25511.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-721.0,"foreign_net":-4950.0,"institution_net":5671.0},"d3":{"retail_net":-8293.0,"foreign_net":-6641.0,"institution_net":14934.0},"d7":{"retail_net":-54138.0,"foreign_net":-24324.0,"institution_net":78462.0},"d14":{"retail_net":-69095.0,"foreign_net":-11826.0,"institution_net":80921.0},"d30":{"retail_net":4910.0,"foreign_net":-3750.0,"institution_net":-1160.0}},"analysis":"최근 5일 외국인 순매수 -3.20만, 기관 순매수 6.99만. 30일 누적: 외국인 -3750.00, 기관 -1160.00.","foreign_flow":-32024.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":69870.0},"insider_trades":[],"price_analysis":{"current":1223000.0,"low_30d":1099000.0,"support":1122800.0,"high_30d":1337000.0,"change_1d":-0.6,"change_7d":-1.1,"change_30d":-5.1,"resistance":1313200.0,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.8,"per":24.21,"quarter":"2024-Q2"},{"pbr":5.95,"per":17.89,"quarter":"2024-Q3"},{"pbr":7.64,"per":21.09,"quarter":"2024-Q4"},{"pbr":7.78,"per":21.21,"quarter":"2025-Q1"},{"pbr":11.61,"per":32.91,"quarter":"2025-Q2"},{"pbr":11.54,"per":31.04,"quarter":"2025-Q3"},{"pbr":8.01,"per":23.71,"quarter":"2025-Q4"},{"pbr":7.08,"per":20.73,"quarter":"2026-Q1"},{"pbr":5.99,"per":17.22,"quarter":"2026-Q2"},{"pbr":5.95,"per":18.87,"quarter":"현재"}],"timeline":[{"close":663209.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":539919.4375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":760659.9375,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":856881.75,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1389941.875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1522387.375,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1225676.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1197314.75,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1116496.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.16,"pbr_5y_low":5.95,"per_5y_avg":23.33,"per_5y_low":17.22,"current_pbr":5.95,"current_per":18.87,"pbr_5y_high":11.61,"per_5y_high":32.91,"pbr_5y_median":7.78,"per_5y_median":21.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":22.2,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.8%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"PER 18.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.78,"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":true,"unit":"%","value":48.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.8,"per":24.21,"close":663209.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.95,"per":17.89,"close":539919.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.64,"per":21.09,"close":760659.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.78,"per":21.21,"close":856881.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.61,"per":32.91,"close":1389941.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.54,"per":31.04,"close":1522387.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.01,"per":23.71,"close":1225676.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.08,"per":20.73,"close":1197314.75,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.99,"per":17.22,"close":1116496.0,"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":"18.9배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"8.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":18258.11,"pbr":null,"per":null,"roa":0.050037428640094646,"roe":0.08883389826595907,"revenue":770308613235.0,"market_cap":null,"net_income":137538620427.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48104088976343223,"total_assets":2748714795404.0,"total_equity":1548267306870.0,"profit_margin":0.1785500227621637,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":176180637399.0,"operating_margin":0.22871435470403098},{"eps":19217.25,"pbr":8.15,"per":26.29,"roa":0.06054133522403831,"roe":0.10282072970453296,"revenue":714406081624.0,"market_cap":10237400000000.0,"net_income":144515643100.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4240110926497238,"total_assets":2387057414000.0,"total_equity":1405510771177.0,"profit_margin":0.20228781195631004,"dividend_yield":0.35,"fiscal_quarter":"Q1","operating_income":177133059786.0,"operating_margin":0.24794450151283445},{"eps":12715.636590249649,"pbr":null,"per":null,"roa":0.04353428607534995,"roe":0.0752024058671309,"revenue":637678651087.0,"market_cap":null,"net_income":95622867243.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4569716188087399,"total_assets":2196495586892.0,"total_equity":1271540001153.0,"profit_margin":0.14995463166282785,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":139212262420.0,"operating_margin":0.2183109975262555},{"eps":14630.962603843738,"pbr":null,"per":null,"roa":0.05286640931802496,"roe":0.10031116324517349,"revenue":632015696590.0,"market_cap":null,"net_income":110016558928.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.41333474570089235,"total_assets":2081029529851.0,"total_equity":1096752897373.0,"profit_margin":0.1740725104164141,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130899734461.0,"operating_margin":0.20711468902949892},{"eps":11186.035954393257,"pbr":null,"per":null,"roa":0.04349430763487913,"roe":0.0844494167098055,"revenue":553077609232.0,"market_cap":null,"net_income":84074794328.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.46188361004837386,"total_assets":1933006843879.0,"total_equity":995563943525.0,"profit_margin":0.15201265233778985,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":120087954818.0,"operating_margin":0.21712676993876748},{"eps":13167.866343459364,"pbr":null,"per":null,"roa":0.05871009199709133,"roe":0.10813647192710414,"revenue":529013206877.0,"market_cap":null,"net_income":98959454226.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4630054010257435,"total_assets":1685561218860.0,"total_equity":915134851937.0,"profit_margin":0.18706424138293565,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":133988454361.0,"operating_margin":0.2532799798175047},{"eps":10065.325103295503,"pbr":null,"per":null,"roa":0.047462442330967566,"roe":0.09141208953698493,"revenue":478853216773.0,"market_cap":null,"net_income":75692258054.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36778911882404275,"total_assets":1594782196967.0,"total_equity":828033342607.0,"profit_margin":0.15806985398175127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":87667645652.0,"operating_margin":0.18307832667971569},{"eps":7810.668118392465,"pbr":null,"per":null,"roa":0.038729551276774694,"roe":0.07784633147066887,"revenue":438969526997.0,"market_cap":null,"net_income":58737010551.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4354458222570569,"total_assets":1516594141028.0,"total_equity":754525093750.0,"profit_margin":0.13380657867716048,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":87314071546.0,"operating_margin":0.198906908512118},{"eps":9354.462485423974,"pbr":null,"per":null,"roa":0.049566519694527904,"roe":0.09951357692735234,"revenue":424443489341.0,"market_cap":null,"net_income":70346499605.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4533311577490451,"total_assets":1419234193535.0,"total_equity":706903537960.0,"profit_margin":0.16573819924584418,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":89467723637.0,"operating_margin":0.2107883048834357},{"eps":8842.408096509245,"pbr":null,"per":null,"roa":0.05413254620541274,"roe":0.10457742015084785,"revenue":385748770635.0,"market_cap":null,"net_income":66479897253.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4239531362829485,"total_assets":1228094776860.0,"total_equity":635700298947.0,"profit_margin":0.1723398810670587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":80119709608.0,"operating_margin":0.2076991962310366},{"eps":4171.598016866781,"pbr":null,"per":null,"roa":0.026805744480984914,"roe":0.054388633383113325,"revenue":326745352197.0,"market_cap":null,"net_income":31370837042.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39294378716239575,"total_assets":1170302770895.0,"total_equity":576790316113.0,"profit_margin":0.09601004828704042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36171005153.0,"operating_margin":0.11070090181785332},{"eps":5027.251017708872,"pbr":null,"per":null,"roa":0.03565428715785518,"roe":0.06981016852058887,"revenue":335246630561.0,"market_cap":null,"net_income":37805433747.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3494766636161073,"total_assets":1060333462274.0,"total_equity":541546232421.0,"profit_margin":0.11276901928510535,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":43430661441.0,"operating_margin":0.12954839059328754}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":27395.7196,"per":24.21,"date":"2024-06","close":663209.0,"source":"reported"},{"eps":27395.7196,"per":22.33,"date":"2024-07","close":611659.06,"source":"reported"},{"eps":27395.7196,"per":17.95,"date":"2024-08","close":491694.59,"source":"reported"},{"eps":30179.1367,"per":17.89,"date":"2024-09","close":539919.44,"source":"reported"},{"eps":30179.1367,"per":17.13,"date":"2024-10","close":517049.94,"source":"reported"},{"eps":30179.1367,"per":17.1,"date":"2024-11","close":516055.56,"source":"reported"},{"eps":36072.8638,"per":21.09,"date":"2024-12","close":760659.94,"source":"reported"},{"eps":36072.8638,"per":18.85,"date":"2025-01","close":680119.56,"source":"reported"},{"eps":36072.8638,"per":23.75,"date":"2025-02","close":856881.75,"source":"reported"},{"eps":40398.3221,"per":21.21,"date":"2025-03","close":856881.75,"source":"reported"},{"eps":40398.3221,"per":23.92,"date":"2025-04","close":966482.94,"source":"reported"},{"eps":40398.3221,"per":27.4,"date":"2025-05","close":1106971.62,"source":"reported"},{"eps":42229.8955,"per":32.91,"date":"2025-06","close":1389941.88,"source":"reported"},{"eps":42229.8955,"per":33.95,"date":"2025-07","close":1433556.38,"source":"reported"},{"eps":42229.8955,"per":36.92,"date":"2025-08","close":1559227.38,"source":"reported"},{"eps":49050.19,"per":31.04,"date":"2025-09","close":1522387.38,"source":"reported"},{"eps":49050.19,"per":27.36,"date":"2025-10","close":1342170.25,"source":"reported"},{"eps":49050.19,"per":29.33,"date":"2025-11","close":1438750.75,"source":"reported"},{"eps":51700.5015,"per":23.71,"date":"2025-12","close":1225676.25,"source":"reported"},{"eps":51700.5015,"per":22.73,"date":"2026-01","close":1174896.75,"source":"reported"},{"eps":51700.5015,"per":23.56,"date":"2026-02","close":1218267.75,"source":"reported"},{"eps":57749.8851,"per":20.73,"date":"2026-03","close":1197314.75,"source":"reported"},{"eps":57749.8851,"per":23.17,"date":"2026-04","close":1337999.25,"source":"reported"},{"eps":57749.8851,"per":20.82,"date":"2026-05","close":1202303.5,"source":"reported"},{"eps":64821.9592,"per":17.22,"date":"2026-06","close":1116496.0,"source":"reported"},{"eps":64821.9592,"per":17.98,"date":"2026-07","close":1165386.38,"source":"reported"},{"eps":64821.9592,"per":23.62,"date":"2026-08","close":1531000.0,"source":"reported"},{"eps":64821.9592,"per":18.68,"date":"2026-09","close":1211000.0,"source":"reported"},{"eps":64821.9592,"per":19.0,"date":"2026-10","close":1231500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.3,"std":5.27,"count":29,"current":19.0,"lower_1sd":18.03,"upper_1sd":28.56},"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":"삼양식품","phase":"above-fold","symbol_resolved":true}