{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:40:55.388269+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.1,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":10.7,"direction":"higher_better","percentile":63}],"summary":"매출 +15.1%","percentile":65},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":58.5,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 59","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.73,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 1.5x","percentile":36}},"signals":[],"summary":"하림지주(003380)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1.25조. 현재가 11,180원, 전일 대비 -1.3%, 30일 -1.7%. PER 2.5배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.23만, 기관 순매수 22.54만.","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":0.87,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.87%","value_pct":0.87},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":46.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.55,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.87},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":152.86087812976984,"grade":"D","trend":"하락","atr_14":558.5714285714286,"rsi_14":58.52090032154341,"sma_20":11340.0,"sma_60":10950.166666666666,"comment":"하락 추세, RSI 59","analysis":"RSI(14) 58.5로 중립 구간입니다. MACD(152.86)가 시그널선(165.13)을 하회합니다(데드크로스). SMA20 11340, SMA60 10950 — 혼조세입니다. 볼린저밴드 10657~12023 (현재 위치 38%).","bb_lower":10656.77236589845,"bb_upper":12023.22763410155,"macd_signal":165.13429329181056},"change_pct":-1.85,"chart_data":[{"date":"2024-10-23","open":5043,"high":5140,"low":4965,"close":5121,"volume":91763,"rsi_14":33.68,"sma_20":5364.0,"sma_60":5462.33,"sma_120":5831.83},{"date":"2024-10-24","open":5160,"high":5160,"low":5014,"close":5014,"volume":90194,"rsi_14":32.0,"sma_20":5362.0,"sma_60":5452.33,"sma_120":5821.83},{"date":"2024-10-25","open":5062,"high":5062,"low":4955,"close":5024,"volume":106397,"rsi_14":35.11,"sma_20":5357.5,"sma_60":5441.83,"sma_120":5812.0},{"date":"2024-10-28","open":5004,"high":5140,"low":4975,"close":5101,"volume":97741,"rsi_14":35.79,"sma_20":5359.5,"sma_60":5432.83,"sma_120":5802.67},{"date":"2024-10-29","open":5053,"high":5130,"low":5014,"close":5130,"volume":94139,"rsi_14":38.54,"sma_20":5357.0,"sma_60":5421.33,"sma_120":5791.67},{"date":"2024-10-30","open":5101,"high":5169,"low":5082,"close":5140,"volume":68675,"rsi_14":43.68,"sma_20":5344.0,"sma_60":5410.5,"sma_120":5780.83},{"date":"2024-10-31","open":5092,"high":5237,"low":5024,"close":5237,"volume":103830,"rsi_14":54.55,"sma_20":5334.5,"sma_60":5403.67,"sma_120":5771.33},{"date":"2024-11-01","open":5237,"high":5257,"low":5160,"close":5247,"volume":56800,"rsi_14":50.62,"sma_20":5328.5,"sma_60":5395.5,"sma_120":5761.92},{"date":"2024-11-04","open":5247,"high":5334,"low":5160,"close":5315,"volume":129653,"rsi_14":57.14,"sma_20":5329.5,"sma_60":5388.17,"sma_120":5753.33},{"date":"2024-11-05","open":5296,"high":5713,"low":5286,"close":5558,"volume":328965,"rsi_14":66.97,"sma_20":5339.5,"sma_60":5387.17,"sma_120":5746.17},{"date":"2024-11-06","open":5538,"high":5684,"low":5451,"close":5597,"volume":337984,"rsi_14":66.97,"sma_20":5352.5,"sma_60":5396.0,"sma_120":5739.92},{"date":"2024-11-07","open":5548,"high":5626,"low":5461,"close":5568,"volume":87618,"rsi_14":68.87,"sma_20":5369.0,"sma_60":5400.5,"sma_120":5733.5},{"date":"2024-11-08","open":5636,"high":5655,"low":5422,"close":5422,"volume":120785,"rsi_14":65.77,"sma_20":5382.5,"sma_60":5402.83,"sma_120":5726.0},{"date":"2024-11-11","open":5373,"high":5461,"low":5276,"close":5296,"volume":83153,"rsi_14":63.48,"sma_20":5385.5,"sma_60":5402.33,"sma_120":5717.17},{"date":"2024-11-12","open":5315,"high":5344,"low":5228,"close":5315,"volume":177478,"rsi_14":59.62,"sma_20":5391.5,"sma_60":5402.83,"sma_120":5709.0},{"date":"2024-11-13","open":5364,"high":5432,"low":5276,"close":5286,"volume":176508,"rsi_14":64.58,"sma_20":5396.0,"sma_60":5400.0,"sma_120":5700.33},{"date":"2024-11-14","open":5354,"high":5500,"low":5344,"close":5480,"volume":191758,"rsi_14":70.43,"sma_20":5408.5,"sma_60":5402.0,"sma_120":5692.83},{"date":"2024-11-15","open":5480,"high":5743,"low":5432,"close":5694,"volume":317525,"rsi_14":73.64,"sma_20":5435.0,"sma_60":5405.67,"sma_120":5688.67},{"date":"2024-11-18","open":5684,"high":5743,"low":5568,"close":5665,"volume":141069,"rsi_14":71.32,"sma_20":5465.0,"sma_60":5409.5,"sma_120":5683.58},{"date":"2024-11-19","open":5655,"high":5743,"low":5607,"close":5684,"volume":112476,"rsi_14":71.54,"sma_20":5500.5,"sma_60":5412.67,"sma_120":5678.67},{"date":"2024-11-20","open":5743,"high":5820,"low":5607,"close":5811,"volume":116413,"rsi_14":72.18,"sma_20":5536.0,"sma_60":5418.0,"sma_120":5675.33},{"date":"2024-11-21","open":5830,"high":5908,"low":5704,"close":5791,"volume":200098,"rsi_14":70.9,"sma_20":5576.0,"sma_60":5421.67,"sma_120":5671.58},{"date":"2024-11-22","open":5791,"high":5869,"low":5723,"close":5762,"volume":169955,"rsi_14":67.69,"sma_20":5614.0,"sma_60":5427.83,"sma_120":5668.42},{"date":"2024-11-25","open":5723,"high":5859,"low":5723,"close":5762,"volume":207808,"rsi_14":60.0,"sma_20":5648.0,"sma_60":5434.67,"sma_120":5665.67},{"date":"2024-11-26","open":5733,"high":5811,"low":5723,"close":5791,"volume":91052,"rsi_14":59.62,"sma_20":5682.0,"sma_60":5441.83,"sma_120":5664.42},{"date":"2024-11-27","open":5811,"high":5820,"low":5723,"close":5772,"volume":118212,"rsi_14":60.19,"sma_20":5714.5,"sma_60":5446.67,"sma_120":5662.17},{"date":"2024-11-28","open":5820,"high":5859,"low":5743,"close":5772,"volume":94373,"rsi_14":70.45,"sma_20":5742.0,"sma_60":5453.33,"sma_120":5659.5},{"date":"2024-11-29","open":5752,"high":5781,"low":5626,"close":5772,"volume":107312,"rsi_14":82.67,"sma_20":5769.0,"sma_60":5461.67,"sma_120":5657.75},{"date":"2024-12-02","open":5820,"high":5820,"low":5684,"close":5772,"volume":86187,"rsi_14":82.19,"sma_20":5792.5,"sma_60":5468.33,"sma_120":5656.08},{"date":"2024-12-03","open":5811,"high":5820,"low":5694,"close":5733,"volume":165379,"rsi_14":81.08,"sma_20":5801.5,"sma_60":5475.33,"sma_120":5654.25},{"date":"2024-12-04","open":5675,"high":5781,"low":5645,"close":5675,"volume":227444,"rsi_14":66.67,"sma_20":5805.5,"sma_60":5481.5,"sma_120":5651.75},{"date":"2024-12-05","open":5626,"high":5733,"low":5568,"close":5684,"volume":100426,"rsi_14":48.72,"sma_20":5811.5,"sma_60":5491.67,"sma_120":5649.42},{"date":"2024-12-06","open":5704,"high":5811,"low":5597,"close":5801,"volume":293637,"rsi_14":64.58,"sma_20":5831.0,"sma_60":5504.0,"sma_120":5647.67},{"date":"2024-12-09","open":5811,"high":5811,"low":5529,"close":5616,"volume":443641,"rsi_14":44.62,"sma_20":5847.5,"sma_60":5515.5,"sma_120":5645.0},{"date":"2024-12-10","open":5675,"high":5859,"low":5636,"close":5849,"volume":290214,"rsi_14":52.63,"sma_20":5875.0,"sma_60":5531.0,"sma_120":5643.83},{"date":"2024-12-11","open":5840,"high":6024,"low":5811,"close":5869,"volume":319340,"rsi_14":55.26,"sma_20":5905.0,"sma_60":5548.0,"sma_120":5641.83},{"date":"2024-12-12","open":5820,"high":5966,"low":5820,"close":5879,"volume":341624,"rsi_14":58.11,"sma_20":5925.5,"sma_60":5564.67,"sma_120":5640.42},{"date":"2024-12-13","open":5927,"high":6092,"low":5888,"close":5976,"volume":415238,"rsi_14":63.1,"sma_20":5940.0,"sma_60":5580.33,"sma_120":5640.25},{"date":"2024-12-16","open":5985,"high":6024,"low":5869,"close":5869,"volume":187660,"rsi_14":54.35,"sma_20":5950.5,"sma_60":5594.5,"sma_120":5639.17},{"date":"2024-12-17","open":5869,"high":5898,"low":5752,"close":5762,"volume":142895,"rsi_14":49.5,"sma_20":5954.5,"sma_60":5606.67,"sma_120":5637.17},{"date":"2024-12-18","open":5820,"high":5927,"low":5743,"close":5908,"volume":143177,"rsi_14":56.03,"sma_20":5959.5,"sma_60":5619.83,"sma_120":5637.58},{"date":"2024-12-19","open":5879,"high":5908,"low":5762,"close":5849,"volume":176131,"rsi_14":53.28,"sma_20":5962.5,"sma_60":5633.5,"sma_120":5637.75},{"date":"2024-12-20","open":5781,"high":5811,"low":5645,"close":5781,"volume":199964,"rsi_14":50.39,"sma_20":5963.5,"sma_60":5645.0,"sma_120":5637.17},{"date":"2024-12-23","open":5801,"high":5801,"low":5500,"close":5519,"volume":542043,"rsi_14":42.76,"sma_20":5951.0,"sma_60":5652.83,"sma_120":5635.17},{"date":"2024-12-24","open":5529,"high":5655,"low":5519,"close":5538,"volume":163574,"rsi_14":45.27,"sma_20":5938.0,"sma_60":5659.0,"sma_120":5633.25},{"date":"2024-12-26","open":5538,"high":5597,"low":5412,"close":5470,"volume":205113,"rsi_14":42.86,"sma_20":5922.5,"sma_60":5660.33,"sma_120":5629.75},{"date":"2024-12-27","open":5580,"high":5580,"low":5381,"close":5461,"volume":242026,"rsi_14":34.84,"sma_20":5900.5,"sma_60":5659.0,"sma_120":5625.83},{"date":"2024-12-30","open":5451,"high":5540,"low":5381,"close":5401,"volume":99071,"rsi_14":38.03,"sma_20":5875.5,"sma_60":5657.67,"sma_120":5621.17},{"date":"2025-01-02","open":5351,"high":5401,"low":5262,"close":5401,"volume":153128,"rsi_14":25.42,"sma_20":5850.5,"sma_60":5657.5,"sma_120":5617.33},{"date":"2025-01-03","open":5401,"high":5480,"low":5381,"close":5431,"volume":107710,"rsi_14":26.05,"sma_20":5829.0,"sma_60":5656.67,"sma_120":5613.75},{"date":"2025-01-06","open":5381,"high":5510,"low":5381,"close":5451,"volume":59725,"rsi_14":26.67,"sma_20":5811.5,"sma_60":5656.5,"sma_120":5610.33},{"date":"2025-01-07","open":5451,"high":5570,"low":5451,"close":5470,"volume":75001,"rsi_14":21.43,"sma_20":5794.5,"sma_60":5658.33,"sma_120":5606.75},{"date":"2025-01-08","open":5510,"high":5540,"low":5451,"close":5490,"volume":70874,"rsi_14":25.24,"sma_20":5772.5,"sma_60":5662.0,"sma_120":5603.58},{"date":"2025-01-09","open":5470,"high":5500,"low":5391,"close":5441,"volume":304985,"rsi_14":26.8,"sma_20":5757.5,"sma_60":5663.5,"sma_120":5600.0},{"date":"2025-01-10","open":5391,"high":5520,"low":5371,"close":5490,"volume":214122,"rsi_14":18.39,"sma_20":5733.0,"sma_60":5666.5,"sma_120":5596.08},{"date":"2025-01-13","open":5461,"high":5510,"low":5371,"close":5391,"volume":105230,"rsi_14":17.58,"sma_20":5702.5,"sma_60":5667.83,"sma_120":5591.33},{"date":"2025-01-14","open":5401,"high":5490,"low":5381,"close":5461,"volume":57138,"rsi_14":25.27,"sma_20":5675.0,"sma_60":5669.67,"sma_120":5587.42},{"date":"2025-01-15","open":5441,"high":5510,"low":5431,"close":5461,"volume":61706,"rsi_14":35.94,"sma_20":5642.5,"sma_60":5672.5,"sma_120":5583.25},{"date":"2025-01-16","open":5461,"high":5530,"low":5461,"close":5500,"volume":62115,"rsi_14":37.88,"sma_20":5617.5,"sma_60":5677.67,"sma_120":5579.83},{"date":"2025-01-17","open":5451,"high":5590,"low":5451,"close":5540,"volume":130038,"rsi_14":46.03,"sma_20":5600.0,"sma_60":5685.0,"sma_120":5577.67},{"date":"2025-01-20","open":5560,"high":5560,"low":5470,"close":5520,"volume":131141,"rsi_14":55.77,"sma_20":5574.0,"sma_60":5689.83,"sma_120":5576.08},{"date":"2025-01-21","open":5540,"high":5570,"low":5461,"close":5490,"volume":65702,"rsi_14":59.18,"sma_20":5549.5,"sma_60":5696.0,"sma_120":5574.17},{"date":"2025-01-22","open":5490,"high":5530,"low":5451,"close":5500,"volume":63915,"rsi_14":60.0,"sma_20":5529.0,"sma_60":5702.17,"sma_120":5572.0},{"date":"2025-01-23","open":5470,"high":5490,"low":5371,"close":5411,"volume":114326,"rsi_14":48.21,"sma_20":5517.5,"sma_60":5705.5,"sma_120":5569.17},{"date":"2025-01-24","open":5461,"high":5461,"low":5391,"close":5441,"volume":88117,"rsi_14":49.12,"sma_20":5506.5,"sma_60":5708.83,"sma_120":5565.08},{"date":"2025-01-31","open":5470,"high":5470,"low":5391,"close":5411,"volume":55264,"rsi_14":44.83,"sma_20":5497.5,"sma_60":5711.5,"sma_120":5561.0},{"date":"2025-02-03","open":5361,"high":5371,"low":5212,"close":5292,"volume":156962,"rsi_14":35.29,"sma_20":5489.0,"sma_60":5710.5,"sma_120":5557.08},{"date":"2025-02-04","open":5351,"high":5391,"low":5272,"close":5292,"volume":77274,"rsi_14":38.1,"sma_20":5483.5,"sma_60":5709.33,"sma_120":5552.42},{"date":"2025-02-05","open":5312,"high":5441,"low":5312,"close":5361,"volume":84291,"rsi_14":40.0,"sma_20":5481.5,"sma_60":5708.17,"sma_120":5548.17},{"date":"2025-02-06","open":5361,"high":5451,"low":5361,"close":5451,"volume":89572,"rsi_14":54.69,"sma_20":5482.5,"sma_60":5704.33,"sma_120":5545.75},{"date":"2025-02-07","open":5421,"high":5441,"low":5192,"close":5202,"volume":381081,"rsi_14":34.15,"sma_20":5470.0,"sma_60":5695.67,"sma_120":5545.83},{"date":"2025-02-10","open":5163,"high":5232,"low":5073,"close":5192,"volume":175381,"rsi_14":33.73,"sma_20":5456.0,"sma_60":5687.33,"sma_120":5543.92},{"date":"2025-02-11","open":5212,"high":5212,"low":5123,"close":5183,"volume":149486,"rsi_14":30.0,"sma_20":5440.5,"sma_60":5681.33,"sma_120":5542.08},{"date":"2025-02-12","open":5153,"high":5212,"low":5153,"close":5192,"volume":87688,"rsi_14":27.27,"sma_20":5428.0,"sma_60":5677.67,"sma_120":5540.0},{"date":"2025-02-13","open":5222,"high":5312,"low":5212,"close":5292,"volume":129774,"rsi_14":36.47,"sma_20":5418.0,"sma_60":5675.33,"sma_120":5539.08},{"date":"2025-02-14","open":5302,"high":5341,"low":5232,"close":5272,"volume":90063,"rsi_14":36.9,"sma_20":5412.0,"sma_60":5673.17,"sma_120":5536.58},{"date":"2025-02-17","open":5272,"high":5361,"low":5262,"close":5302,"volume":84786,"rsi_14":38.37,"sma_20":5404.0,"sma_60":5668.17,"sma_120":5535.08},{"date":"2025-02-18","open":5331,"high":5341,"low":5222,"close":5262,"volume":259144,"rsi_14":40.74,"sma_20":5394.0,"sma_60":5658.83,"sma_120":5532.25},{"date":"2025-02-19","open":5262,"high":5391,"low":5242,"close":5351,"volume":385255,"rsi_14":44.83,"sma_20":5386.5,"sma_60":5651.5,"sma_120":5530.5},{"date":"2025-02-20","open":5302,"high":5480,"low":5302,"close":5391,"volume":186604,"rsi_14":48.86,"sma_20":5379.0,"sma_60":5644.5,"sma_120":5528.58},{"date":"2025-02-21","open":5381,"high":5421,"low":5331,"close":5411,"volume":188383,"rsi_14":57.69,"sma_20":5373.5,"sma_60":5635.67,"sma_120":5526.83},{"date":"2025-02-24","open":5411,"high":5441,"low":5312,"close":5421,"volume":259849,"rsi_14":58.23,"sma_20":5370.0,"sma_60":5627.33,"sma_120":5524.5},{"date":"2025-02-25","open":5371,"high":5451,"low":5371,"close":5391,"volume":141016,"rsi_14":52.0,"sma_20":5364.5,"sma_60":5619.0,"sma_120":5523.42},{"date":"2025-02-26","open":5361,"high":5441,"low":5361,"close":5411,"volume":153520,"rsi_14":47.06,"sma_20":5364.5,"sma_60":5611.0,"sma_120":5522.83},{"date":"2025-02-27","open":5391,"high":5441,"low":5381,"close":5391,"volume":120401,"rsi_14":71.11,"sma_20":5362.0,"sma_60":5602.17,"sma_120":5522.0},{"date":"2025-02-28","open":5351,"high":5361,"low":5053,"close":5053,"volume":947714,"rsi_14":41.03,"sma_20":5344.0,"sma_60":5588.0,"sma_120":5517.33},{"date":"2025-03-04","open":5063,"high":5192,"low":5053,"close":5123,"volume":213712,"rsi_14":46.43,"sma_20":5335.5,"sma_60":5575.0,"sma_120":5514.17},{"date":"2025-03-05","open":5173,"high":5292,"low":5143,"close":5242,"volume":247983,"rsi_14":52.63,"sma_20":5333.0,"sma_60":5564.0,"sma_120":5512.83},{"date":"2025-03-06","open":5262,"high":5331,"low":5242,"close":5252,"volume":104466,"rsi_14":47.67,"sma_20":5327.5,"sma_60":5553.17,"sma_120":5510.75},{"date":"2025-03-07","open":5242,"high":5322,"low":5222,"close":5262,"volume":108555,"rsi_14":49.41,"sma_20":5318.0,"sma_60":5543.17,"sma_120":5509.25},{"date":"2025-03-10","open":5242,"high":5302,"low":5232,"close":5302,"volume":92312,"rsi_14":50.0,"sma_20":5323.0,"sma_60":5534.83,"sma_120":5508.17},{"date":"2025-03-11","open":5292,"high":5302,"low":5212,"close":5302,"volume":185042,"rsi_14":52.44,"sma_20":5328.5,"sma_60":5526.33,"sma_120":5509.0},{"date":"2025-03-12","open":5252,"high":5292,"low":5153,"close":5192,"volume":262865,"rsi_14":40.48,"sma_20":5329.0,"sma_60":5514.0,"sma_120":5509.0},{"date":"2025-03-13","open":5192,"high":5222,"low":5113,"close":5113,"volume":319327,"rsi_14":34.09,"sma_20":5325.0,"sma_60":5503.5,"sma_120":5509.5},{"date":"2025-03-14","open":5123,"high":5232,"low":5123,"close":5163,"volume":183553,"rsi_14":36.26,"sma_20":5318.5,"sma_60":5489.83,"sma_120":5510.42},{"date":"2025-03-17","open":5183,"high":5202,"low":5143,"close":5173,"volume":81333,"rsi_14":36.26,"sma_20":5313.5,"sma_60":5476.0,"sma_120":5512.0},{"date":"2025-03-18","open":5173,"high":5222,"low":5163,"close":5192,"volume":115203,"rsi_14":38.89,"sma_20":5308.0,"sma_60":5462.33,"sma_120":5513.5},{"date":"2025-03-19","open":5163,"high":5431,"low":5163,"close":5262,"volume":227136,"rsi_14":42.11,"sma_20":5308.0,"sma_60":5448.17,"sma_120":5514.25},{"date":"2025-03-20","open":5312,"high":5808,"low":5282,"close":5699,"volume":1124147,"rsi_14":61.31,"sma_20":5325.5,"sma_60":5443.17,"sma_120":5518.83},{"date":"2025-03-21","open":5699,"high":6007,"low":5659,"close":6007,"volume":753419,"rsi_14":85.82,"sma_20":5356.5,"sma_60":5445.17,"sma_120":5525.92},{"date":"2025-03-24","open":6026,"high":6116,"low":5848,"close":5878,"volume":343398,"rsi_14":77.14,"sma_20":5380.0,"sma_60":5442.5,"sma_120":5531.17},{"date":"2025-03-25","open":5828,"high":5927,"low":5748,"close":5808,"volume":186981,"rsi_14":71.11,"sma_20":5399.5,"sma_60":5439.67,"sma_120":5536.58},{"date":"2025-03-26","open":5848,"high":5927,"low":5739,"close":5788,"volume":180039,"rsi_14":69.85,"sma_20":5419.5,"sma_60":5437.67,"sma_120":5541.33},{"date":"2025-03-27","open":5788,"high":5858,"low":5659,"close":5659,"volume":147548,"rsi_14":63.51,"sma_20":5432.0,"sma_60":5438.0,"sma_120":5545.42},{"date":"2025-03-28","open":5609,"high":5758,"low":5520,"close":5699,"volume":254305,"rsi_14":63.51,"sma_20":5447.5,"sma_60":5438.67,"sma_120":5548.83},{"date":"2025-03-31","open":5649,"high":5649,"low":5431,"close":5550,"volume":154267,"rsi_14":57.67,"sma_20":5472.5,"sma_60":5438.0,"sma_120":5549.17},{"date":"2025-04-01","open":5550,"high":5699,"low":5530,"close":5649,"volume":132973,"rsi_14":64.2,"sma_20":5499.0,"sma_60":5441.17,"sma_120":5550.08},{"date":"2025-04-02","open":5649,"high":5659,"low":5480,"close":5510,"volume":66934,"rsi_14":61.9,"sma_20":5512.5,"sma_60":5443.0,"sma_120":5550.33},{"date":"2025-04-03","open":5431,"high":5461,"low":5292,"close":5381,"volume":112048,"rsi_14":56.25,"sma_20":5519.0,"sma_60":5442.67,"sma_120":5550.08},{"date":"2025-04-04","open":5401,"high":5500,"low":5292,"close":5480,"volume":139705,"rsi_14":58.38,"sma_20":5530.0,"sma_60":5443.5,"sma_120":5550.08},{"date":"2025-04-07","open":5302,"high":5351,"low":5123,"close":5262,"volume":228843,"rsi_14":51.71,"sma_20":5528.0,"sma_60":5440.33,"sma_120":5548.42},{"date":"2025-04-08","open":5312,"high":5490,"low":5302,"close":5411,"volume":141222,"rsi_14":53.52,"sma_20":5533.5,"sma_60":5439.33,"sma_120":5548.83},{"date":"2025-04-09","open":5520,"high":5520,"low":5103,"close":5153,"volume":318358,"rsi_14":35.9,"sma_20":5531.5,"sma_60":5433.67,"sma_120":5547.83},{"date":"2025-04-10","open":5272,"high":5570,"low":5242,"close":5570,"volume":287467,"rsi_14":39.32,"sma_20":5554.5,"sma_60":5435.83,"sma_120":5549.67},{"date":"2025-04-11","open":5510,"high":5520,"low":5391,"close":5461,"volume":120275,"rsi_14":39.71,"sma_20":5569.5,"sma_60":5435.33,"sma_120":5550.92},{"date":"2025-04-14","open":5480,"high":5580,"low":5480,"close":5530,"volume":80875,"rsi_14":43.14,"sma_20":5587.5,"sma_60":5437.67,"sma_120":5552.75},{"date":"2025-04-15","open":5500,"high":5689,"low":5500,"close":5580,"volume":53110,"rsi_14":44.93,"sma_20":5607.0,"sma_60":5439.67,"sma_120":5554.67},{"date":"2025-04-16","open":5530,"high":5649,"low":5500,"close":5580,"volume":100337,"rsi_14":47.94,"sma_20":5623.0,"sma_60":5441.67,"sma_120":5557.08},{"date":"2025-04-17","open":5619,"high":5689,"low":5570,"close":5669,"volume":147397,"rsi_14":49.25,"sma_20":5621.5,"sma_60":5444.5,"sma_120":5561.08},{"date":"2025-04-18","open":5619,"high":5709,"low":5570,"close":5709,"volume":105973,"rsi_14":54.26,"sma_20":5606.5,"sma_60":5447.33,"sma_120":5566.17},{"date":"2025-04-21","open":5659,"high":5739,"low":5590,"close":5739,"volume":128403,"rsi_14":52.49,"sma_20":5599.5,"sma_60":5451.0,"sma_120":5570.42},{"date":"2025-04-22","open":5739,"high":5739,"low":5639,"close":5639,"volume":73771,"rsi_14":53.67,"sma_20":5591.0,"sma_60":5453.5,"sma_120":5574.75},{"date":"2025-04-23","open":5689,"high":5868,"low":5639,"close":5758,"volume":303482,"rsi_14":60.8,"sma_20":5589.5,"sma_60":5457.83,"sma_120":5580.0},{"date":"2025-04-24","open":5709,"high":5868,"low":5709,"close":5838,"volume":144892,"rsi_14":60.34,"sma_20":5598.5,"sma_60":5465.0,"sma_120":5585.25},{"date":"2025-04-25","open":5838,"high":5957,"low":5838,"close":5878,"volume":159393,"rsi_14":69.87,"sma_20":5607.5,"sma_60":5472.33,"sma_120":5590.58},{"date":"2025-04-28","open":5907,"high":5967,"low":5868,"close":5897,"volume":140184,"rsi_14":67.13,"sma_20":5625.0,"sma_60":5480.5,"sma_120":5596.0},{"date":"2025-04-29","open":5887,"high":5947,"low":5838,"close":5917,"volume":44973,"rsi_14":82.35,"sma_20":5638.5,"sma_60":5491.0,"sma_120":5600.75},{"date":"2025-04-30","open":5868,"high":5947,"low":5768,"close":5937,"volume":162426,"rsi_14":73.42,"sma_20":5660.0,"sma_60":5501.83,"sma_120":5605.58},{"date":"2025-05-02","open":6096,"high":6096,"low":5907,"close":5967,"volume":111789,"rsi_14":85.92,"sma_20":5689.5,"sma_60":5512.0,"sma_120":5610.08},{"date":"2025-05-07","open":6007,"high":6066,"low":5907,"close":6046,"volume":106905,"rsi_14":86.11,"sma_20":5718.0,"sma_60":5522.0,"sma_120":5613.17},{"date":"2025-05-08","open":5977,"high":6056,"low":5947,"close":6056,"volume":77819,"rsi_14":85.29,"sma_20":5758.0,"sma_60":5536.33,"sma_120":5616.0},{"date":"2025-05-09","open":6017,"high":6076,"low":5987,"close":6066,"volume":89282,"rsi_14":85.51,"sma_20":5791.0,"sma_60":5551.0,"sma_120":5619.17},{"date":"2025-05-12","open":6086,"high":6443,"low":6056,"close":6404,"volume":431413,"rsi_14":89.36,"sma_20":5854.0,"sma_60":5571.5,"sma_120":5626.42},{"date":"2025-05-13","open":6374,"high":6503,"low":6364,"close":6473,"volume":241751,"rsi_14":89.69,"sma_20":5899.5,"sma_60":5593.0,"sma_120":5635.33},{"date":"2025-05-14","open":6473,"high":6682,"low":6324,"close":6582,"volume":380798,"rsi_14":90.48,"sma_20":5956.0,"sma_60":5614.67,"sma_120":5645.0},{"date":"2025-05-15","open":6582,"high":6851,"low":6582,"close":6702,"volume":381754,"rsi_14":100.0,"sma_20":6015.0,"sma_60":5638.67,"sma_120":5655.92},{"date":"2025-05-16","open":6851,"high":6999,"low":6801,"close":6990,"volume":593762,"rsi_14":100.0,"sma_20":6086.0,"sma_60":5667.0,"sma_120":5667.58},{"date":"2025-05-19","open":7923,"high":7923,"low":7079,"close":7128,"volume":3516325,"rsi_14":100.0,"sma_20":6164.0,"sma_60":5698.33,"sma_120":5678.58},{"date":"2025-05-20","open":6900,"high":7109,"low":6801,"close":7109,"volume":811887,"rsi_14":98.44,"sma_20":6236.5,"sma_60":5727.83,"sma_120":5689.67},{"date":"2025-05-21","open":7218,"high":7545,"low":7029,"close":7397,"volume":1135754,"rsi_14":98.71,"sma_20":6321.5,"sma_60":5761.5,"sma_120":5703.0},{"date":"2025-05-22","open":7416,"high":7933,"low":7397,"close":7853,"volume":1454848,"rsi_14":98.99,"sma_20":6428.0,"sma_60":5802.5,"sma_120":5719.08},{"date":"2025-05-23","open":7833,"high":7953,"low":7694,"close":7913,"volume":750624,"rsi_14":99.01,"sma_20":6542.5,"sma_60":5844.33,"sma_120":5735.83},{"date":"2025-05-26","open":7923,"high":8012,"low":7744,"close":7843,"volume":501990,"rsi_14":95.65,"sma_20":6647.5,"sma_60":5885.5,"sma_120":5752.25},{"date":"2025-05-27","open":7873,"high":8499,"low":7853,"close":8469,"volume":1371157,"rsi_14":96.56,"sma_20":6780.0,"sma_60":5936.83,"sma_120":5773.92},{"date":"2025-05-28","open":8459,"high":8558,"low":8121,"close":8181,"volume":756908,"rsi_14":86.9,"sma_20":6896.0,"sma_60":5983.67,"sma_120":5792.92},{"date":"2025-05-29","open":8330,"high":8598,"low":8240,"close":8499,"volume":1078673,"rsi_14":88.16,"sma_20":7027.0,"sma_60":6041.5,"sma_120":5814.75},{"date":"2025-05-30","open":8578,"high":8677,"low":8399,"close":8518,"volume":554529,"rsi_14":86.85,"sma_20":7158.0,"sma_60":6098.5,"sma_120":5836.75},{"date":"2025-06-02","open":8439,"high":8657,"low":8389,"close":8469,"volume":477301,"rsi_14":85.02,"sma_20":7285.5,"sma_60":6152.67,"sma_120":5858.33},{"date":"2025-06-04","open":8757,"high":9382,"low":8677,"close":9253,"volume":1655897,"rsi_14":87.89,"sma_20":7451.0,"sma_60":6219.83,"sma_120":5886.5},{"date":"2025-06-05","open":9263,"high":9333,"low":8886,"close":9005,"volume":849153,"rsi_14":81.52,"sma_20":7600.0,"sma_60":6282.67,"sma_120":5912.92},{"date":"2025-06-09","open":9313,"high":9561,"low":9094,"close":9194,"volume":851961,"rsi_14":81.01,"sma_20":7758.0,"sma_60":6348.0,"sma_120":5941.42},{"date":"2025-06-10","open":9293,"high":9362,"low":9025,"close":9055,"volume":833364,"rsi_14":77.09,"sma_20":7908.5,"sma_60":6411.0,"sma_120":5968.67},{"date":"2025-06-11","open":8995,"high":9204,"low":8846,"close":9094,"volume":607235,"rsi_14":77.78,"sma_20":8044.0,"sma_60":6476.5,"sma_120":5995.25},{"date":"2025-06-12","open":9084,"high":9611,"low":9084,"close":9442,"volume":1129681,"rsi_14":78.14,"sma_20":8193.5,"sma_60":6549.17,"sma_120":6026.33},{"date":"2025-06-13","open":9382,"high":9402,"low":9005,"close":9184,"volume":769589,"rsi_14":69.36,"sma_20":8324.5,"sma_60":6616.67,"sma_120":6053.25},{"date":"2025-06-16","open":9174,"high":9829,"low":9174,"close":9799,"volume":1076333,"rsi_14":73.63,"sma_20":8480.5,"sma_60":6694.33,"sma_120":6085.17},{"date":"2025-06-17","open":9859,"high":9918,"low":9382,"close":9581,"volume":740199,"rsi_14":70.98,"sma_20":8611.0,"sma_60":6768.0,"sma_120":6115.17},{"date":"2025-06-18","open":9561,"high":9611,"low":9164,"close":9213,"volume":594931,"rsi_14":59.59,"sma_20":8716.0,"sma_60":6834.33,"sma_120":6141.25},{"date":"2025-06-19","open":9223,"high":9352,"low":9015,"close":9144,"volume":406466,"rsi_14":63.14,"sma_20":8818.5,"sma_60":6892.17,"sma_120":6167.67},{"date":"2025-06-20","open":9243,"high":9283,"low":9005,"close":9154,"volume":445852,"rsi_14":59.76,"sma_20":8907.0,"sma_60":6945.0,"sma_120":6195.08},{"date":"2025-06-23","open":9134,"high":9402,"low":9035,"close":9313,"volume":632914,"rsi_14":61.36,"sma_20":8980.5,"sma_60":7002.67,"sma_120":6222.58},{"date":"2025-06-24","open":9432,"high":9472,"low":9144,"close":9283,"volume":470000,"rsi_14":61.71,"sma_20":9049.5,"sma_60":7061.0,"sma_120":6250.33},{"date":"2025-06-25","open":9253,"high":9323,"low":8985,"close":9253,"volume":465112,"rsi_14":50.0,"sma_20":9120.5,"sma_60":7119.17,"sma_120":6278.42},{"date":"2025-06-26","open":9223,"high":9223,"low":8757,"close":9074,"volume":534098,"rsi_14":51.31,"sma_20":9151.0,"sma_60":7176.5,"sma_120":6307.25},{"date":"2025-06-27","open":9065,"high":9303,"low":8806,"close":8935,"volume":562937,"rsi_14":45.04,"sma_20":9189.0,"sma_60":7230.83,"sma_120":6334.75},{"date":"2025-06-30","open":8985,"high":9650,"low":8985,"close":9501,"volume":948618,"rsi_14":57.38,"sma_20":9239.5,"sma_60":7297.17,"sma_120":6367.58},{"date":"2025-07-01","open":9889,"high":10713,"low":9799,"close":10355,"volume":2338747,"rsi_14":66.41,"sma_20":9332.0,"sma_60":7376.17,"sma_120":6408.67},{"date":"2025-07-02","open":10484,"high":10732,"low":9769,"close":10067,"volume":1347436,"rsi_14":58.27,"sma_20":9412.5,"sma_60":7452.67,"sma_120":6447.83},{"date":"2025-07-03","open":9988,"high":10028,"low":9531,"close":9670,"volume":914758,"rsi_14":56.2,"sma_20":9433.5,"sma_60":7524.67,"sma_120":6483.67},{"date":"2025-07-04","open":9591,"high":9740,"low":9094,"close":9094,"volume":847867,"rsi_14":40.92,"sma_20":9438.0,"sma_60":7585.33,"sma_120":6514.42},{"date":"2025-07-07","open":9164,"high":9382,"low":9144,"close":9233,"volume":433025,"rsi_14":45.43,"sma_20":9440.0,"sma_60":7652.0,"sma_120":6546.17},{"date":"2025-07-08","open":9204,"high":9521,"low":9134,"close":9412,"volume":434288,"rsi_14":52.75,"sma_20":9458.0,"sma_60":7719.17,"sma_120":6579.25},{"date":"2025-07-09","open":9601,"high":10325,"low":9521,"close":10236,"volume":1349525,"rsi_14":62.5,"sma_20":9515.5,"sma_60":7804.5,"sma_120":6619.08},{"date":"2025-07-10","open":10167,"high":10236,"low":9928,"close":10147,"volume":578898,"rsi_14":61.16,"sma_20":9551.0,"sma_60":7881.33,"sma_120":6658.58},{"date":"2025-07-11","open":10127,"high":10176,"low":9819,"close":9829,"volume":462253,"rsi_14":55.6,"sma_20":9583.5,"sma_60":7954.67,"sma_120":6695.0},{"date":"2025-07-14","open":9879,"high":10395,"low":9839,"close":10315,"volume":820476,"rsi_14":60.2,"sma_20":9609.5,"sma_60":8035.0,"sma_120":6736.33},{"date":"2025-07-15","open":10464,"high":10464,"low":10216,"close":10276,"volume":553630,"rsi_14":60.08,"sma_20":9644.5,"sma_60":8113.83,"sma_120":6776.75},{"date":"2025-07-16","open":10276,"high":10355,"low":9928,"close":10097,"volume":538971,"rsi_14":60.08,"sma_20":9689.0,"sma_60":8189.67,"sma_120":6815.67},{"date":"2025-07-17","open":10018,"high":10335,"low":9978,"close":10246,"volume":527072,"rsi_14":62.89,"sma_20":9744.5,"sma_60":8266.5,"sma_120":6855.5},{"date":"2025-07-18","open":10236,"high":10375,"low":10008,"close":10355,"volume":567738,"rsi_14":59.23,"sma_20":9805.0,"sma_60":8344.5,"sma_120":6895.92},{"date":"2025-07-21","open":10415,"high":10464,"low":9998,"close":10137,"volume":442886,"rsi_14":47.26,"sma_20":9846.5,"sma_60":8418.33,"sma_120":6934.67},{"date":"2025-07-22","open":10137,"high":10385,"low":10077,"close":10157,"volume":594611,"rsi_14":51.2,"sma_20":9890.5,"sma_60":8494.17,"sma_120":6973.83},{"date":"2025-07-23","open":10147,"high":10196,"low":9620,"close":9879,"volume":493158,"rsi_14":52.89,"sma_20":9922.0,"sma_60":8563.33,"sma_120":7010.58},{"date":"2025-07-24","open":9879,"high":10067,"low":9591,"close":9601,"volume":483028,"rsi_14":57.66,"sma_20":9948.5,"sma_60":8626.5,"sma_120":7045.75},{"date":"2025-07-25","open":9551,"high":9908,"low":9531,"close":9799,"volume":479519,"rsi_14":58.41,"sma_20":9992.0,"sma_60":8692.33,"sma_120":7082.33},{"date":"2025-07-28","open":9819,"high":9829,"low":9382,"close":9432,"volume":543829,"rsi_14":50.28,"sma_20":9988.5,"sma_60":8751.67,"sma_120":7116.08},{"date":"2025-07-29","open":9442,"high":9551,"low":9372,"close":9472,"volume":243990,"rsi_14":36.2,"sma_20":9944.0,"sma_60":8811.33,"sma_120":7151.17},{"date":"2025-07-30","open":9432,"high":9432,"low":9134,"close":9223,"volume":330104,"rsi_14":34.24,"sma_20":9901.5,"sma_60":8866.5,"sma_120":7184.17},{"date":"2025-07-31","open":9223,"high":9343,"low":9204,"close":9303,"volume":231640,"rsi_14":40.22,"sma_20":9883.0,"sma_60":8922.5,"sma_120":7217.25},{"date":"2025-08-01","open":9283,"high":9313,"low":8796,"close":8866,"volume":766385,"rsi_14":22.56,"sma_20":9871.5,"sma_60":8969.83,"sma_120":7245.92},{"date":"2025-08-04","open":8886,"high":9362,"low":8846,"close":9213,"volume":462581,"rsi_14":31.99,"sma_20":9870.5,"sma_60":9022.83,"sma_120":7279.58},{"date":"2025-08-05","open":9233,"high":9422,"low":9164,"close":9323,"volume":263714,"rsi_14":36.55,"sma_20":9866.0,"sma_60":9077.5,"sma_120":7314.25},{"date":"2025-08-06","open":9323,"high":9531,"low":9253,"close":9462,"volume":210985,"rsi_14":36.33,"sma_20":9827.0,"sma_60":9128.83,"sma_120":7350.17},{"date":"2025-08-07","open":9442,"high":9462,"low":9233,"close":9442,"volume":148027,"rsi_14":33.57,"sma_20":9791.5,"sma_60":9178.67,"sma_120":7385.83},{"date":"2025-08-08","open":9412,"high":9491,"low":9313,"close":9402,"volume":206161,"rsi_14":35.88,"sma_20":9770.0,"sma_60":9226.0,"sma_120":7420.33},{"date":"2025-08-11","open":9323,"high":9372,"low":9154,"close":9253,"volume":274791,"rsi_14":33.45,"sma_20":9716.5,"sma_60":9268.83,"sma_120":7453.75},{"date":"2025-08-12","open":9263,"high":9362,"low":9104,"close":9154,"volume":190560,"rsi_14":35.8,"sma_20":9660.0,"sma_60":9305.17,"sma_120":7486.08},{"date":"2025-08-13","open":9184,"high":9223,"low":8787,"close":8935,"volume":519686,"rsi_14":36.65,"sma_20":9601.5,"sma_60":9335.5,"sma_120":7516.92},{"date":"2025-08-14","open":8965,"high":9074,"low":8717,"close":8787,"volume":937083,"rsi_14":29.27,"sma_20":9528.0,"sma_60":9363.67,"sma_120":7545.75},{"date":"2025-08-18","open":8846,"high":8866,"low":8548,"close":8558,"volume":254134,"rsi_14":31.03,"sma_20":9437.5,"sma_60":9383.17,"sma_120":7572.33},{"date":"2025-08-19","open":8568,"high":8628,"low":8409,"close":8449,"volume":239347,"rsi_14":28.45,"sma_20":9352.5,"sma_60":9393.17,"sma_120":7597.83},{"date":"2025-08-20","open":8419,"high":8419,"low":8141,"close":8389,"volume":330078,"rsi_14":30.91,"sma_20":9263.5,"sma_60":9401.17,"sma_120":7622.75},{"date":"2025-08-21","open":8320,"high":8509,"low":8320,"close":8370,"volume":264542,"rsi_14":28.04,"sma_20":9187.5,"sma_60":9410.0,"sma_120":7647.75},{"date":"2025-08-22","open":8360,"high":8489,"low":8360,"close":8399,"volume":170596,"rsi_14":36.42,"sma_20":9127.0,"sma_60":9408.83,"sma_120":7672.83},{"date":"2025-08-25","open":8419,"high":8509,"low":8409,"close":8469,"volume":243269,"rsi_14":24.14,"sma_20":9060.0,"sma_60":9413.67,"sma_120":7698.67},{"date":"2025-11-03","open":7357,"high":7456,"low":7347,"close":7367,"volume":163596,"rsi_14":9.8,"sma_20":8956.0,"sma_60":9394.67,"sma_120":7718.08},{"date":"2025-11-04","open":7287,"high":7456,"low":7248,"close":7377,"volume":232173,"rsi_14":4.74,"sma_20":8850.5,"sma_60":9375.5,"sma_120":7737.0},{"date":"2025-11-05","open":7357,"high":7357,"low":7128,"close":7277,"volume":250536,"rsi_14":4.58,"sma_20":8752.5,"sma_60":9355.5,"sma_120":7754.08},{"date":"2025-11-06","open":7277,"high":7645,"low":7228,"close":7585,"volume":355055,"rsi_14":15.73,"sma_20":8666.0,"sma_60":9327.5,"sma_120":7773.67},{"date":"2025-11-07","open":7675,"high":7675,"low":7307,"close":7377,"volume":272343,"rsi_14":15.38,"sma_20":8591.0,"sma_60":9300.17,"sma_120":7791.42},{"date":"2025-11-10","open":7545,"high":7943,"low":7506,"close":7774,"volume":369241,"rsi_14":27.06,"sma_20":8518.5,"sma_60":9276.33,"sma_120":7812.17},{"date":"2025-11-11","open":7794,"high":7913,"low":7655,"close":7724,"volume":250144,"rsi_14":28.67,"sma_20":8438.0,"sma_60":9254.0,"sma_120":7832.5},{"date":"2025-11-12","open":7804,"high":8270,"low":7804,"close":8270,"volume":441764,"rsi_14":42.02,"sma_20":8378.0,"sma_60":9240.17,"sma_120":7858.33},{"date":"2025-11-13","open":8231,"high":8479,"low":8101,"close":8191,"volume":533795,"rsi_14":44.05,"sma_20":8315.0,"sma_60":9219.17,"sma_120":7884.17},{"date":"2025-11-14","open":8201,"high":8389,"low":8072,"close":8072,"volume":343600,"rsi_14":43.91,"sma_20":8248.0,"sma_60":9200.5,"sma_120":7908.58},{"date":"2025-11-17","open":8111,"high":8360,"low":8052,"close":8260,"volume":323823,"rsi_14":48.0,"sma_20":8198.0,"sma_60":9174.67,"sma_120":7934.5},{"date":"2025-11-18","open":8181,"high":8290,"low":7873,"close":7923,"volume":359895,"rsi_14":43.7,"sma_20":8136.0,"sma_60":9146.83,"sma_120":7957.42},{"date":"2025-11-19","open":7972,"high":8042,"low":7863,"close":7913,"volume":266137,"rsi_14":43.1,"sma_20":8084.5,"sma_60":9125.0,"sma_120":7979.67},{"date":"2025-11-20","open":7962,"high":8310,"low":7943,"close":8191,"volume":255438,"rsi_14":46.28,"sma_20":8054.5,"sma_60":9109.0,"sma_120":8000.58},{"date":"2025-11-21","open":7953,"high":8161,"low":7903,"close":8082,"volume":248534,"rsi_14":63.04,"sma_20":8030.5,"sma_60":9091.0,"sma_120":8018.0},{"date":"2025-11-24","open":8151,"high":8221,"low":7992,"close":8042,"volume":244816,"rsi_14":62.01,"sma_20":8010.0,"sma_60":9069.67,"sma_120":8036.17},{"date":"2025-11-25","open":8082,"high":8111,"low":7893,"close":7962,"volume":277295,"rsi_14":62.45,"sma_20":7988.5,"sma_60":9047.5,"sma_120":8054.25},{"date":"2025-11-26","open":8022,"high":8151,"low":8002,"close":8151,"volume":258231,"rsi_14":60.75,"sma_20":7977.5,"sma_60":9029.0,"sma_120":8074.08},{"date":"2025-11-27","open":8101,"high":8211,"low":7953,"close":8052,"volume":311694,"rsi_14":63.39,"sma_20":7960.0,"sma_60":9011.83,"sma_120":8094.17},{"date":"2025-11-28","open":8082,"high":8379,"low":8042,"close":8330,"volume":425020,"rsi_14":61.57,"sma_20":7953.0,"sma_60":9001.67,"sma_120":8116.25},{"date":"2025-12-01","open":8340,"high":8518,"low":8250,"close":8320,"volume":313711,"rsi_14":62.61,"sma_20":8001.0,"sma_60":8981.83,"sma_120":8139.5},{"date":"2025-12-02","open":8459,"high":8985,"low":8350,"close":8578,"volume":818097,"rsi_14":57.42,"sma_20":8061.5,"sma_60":8952.0,"sma_120":8164.08},{"date":"2025-12-03","open":8737,"high":9045,"low":8538,"close":8975,"volume":725071,"rsi_14":66.39,"sma_20":8147.0,"sma_60":8933.67,"sma_120":8193.17},{"date":"2025-12-04","open":9045,"high":9164,"low":8935,"close":9094,"volume":694466,"rsi_14":71.37,"sma_20":8223.0,"sma_60":8924.0,"sma_120":8224.33},{"date":"2025-12-05","open":9094,"high":9194,"low":8886,"close":9154,"volume":332595,"rsi_14":69.74,"sma_20":8312.5,"sma_60":8925.0,"sma_120":8255.17},{"date":"2025-12-08","open":9065,"high":9134,"low":9005,"close":9055,"volume":368097,"rsi_14":77.94,"sma_20":8377.0,"sma_60":8922.0,"sma_120":8287.0},{"date":"2025-12-09","open":9035,"high":9035,"low":8588,"close":8648,"volume":576690,"rsi_14":65.16,"sma_20":8423.5,"sma_60":8909.17,"sma_120":8314.17},{"date":"2025-12-10","open":8618,"high":8826,"low":8538,"close":8806,"volume":350912,"rsi_14":63.36,"sma_20":8450.5,"sma_60":8885.17,"sma_120":8344.83},{"date":"2025-12-11","open":9412,"high":11447,"low":9323,"close":11447,"volume":3495578,"rsi_14":84.8,"sma_20":8614.5,"sma_60":8907.0,"sma_120":8394.17},{"date":"2025-12-12","open":14197,"high":14346,"low":11825,"close":12460,"volume":17568101,"rsi_14":88.03,"sma_20":8835.5,"sma_60":8951.17,"sma_120":8452.92},{"date":"2025-12-15","open":12857,"high":13373,"low":12063,"close":12122,"volume":5855286,"rsi_14":84.29,"sma_20":9030.0,"sma_60":8981.5,"sma_120":8508.25},{"date":"2025-12-16","open":11785,"high":11894,"low":10663,"close":10742,"volume":3512346,"rsi_14":67.85,"sma_20":9172.0,"sma_60":8989.33,"sma_120":8551.58},{"date":"2025-12-17","open":10832,"high":11070,"low":10385,"close":10524,"volume":2459408,"rsi_14":66.76,"sma_20":9303.5,"sma_60":8996.5,"sma_120":8593.08},{"date":"2025-12-18","open":10137,"high":10454,"low":9908,"close":9948,"volume":1949728,"rsi_14":60.54,"sma_20":9392.0,"sma_60":8991.5,"sma_120":8629.0},{"date":"2025-12-19","open":10008,"high":10276,"low":9809,"close":9988,"volume":1809828,"rsi_14":60.82,"sma_20":9488.0,"sma_60":8985.33,"sma_120":8664.92},{"date":"2025-12-22","open":10037,"high":10097,"low":9928,"close":9968,"volume":982260,"rsi_14":59.31,"sma_20":9585.0,"sma_60":8982.5,"sma_120":8700.42},{"date":"2025-12-23","open":10028,"high":10723,"low":10028,"close":10425,"volume":2757943,"rsi_14":59.63,"sma_20":9709.0,"sma_60":8987.0,"sma_120":8740.58},{"date":"2025-12-24","open":10246,"high":10901,"low":10127,"close":10723,"volume":1851103,"rsi_14":60.57,"sma_20":9838.5,"sma_60":9001.17,"sma_120":8782.25},{"date":"2025-12-26","open":11199,"high":11249,"low":10405,"close":10494,"volume":1669323,"rsi_14":58.51,"sma_20":9961.5,"sma_60":9016.17,"sma_120":8821.33},{"date":"2025-12-29","open":10544,"high":10544,"low":10127,"close":10236,"volume":825626,"rsi_14":57.35,"sma_20":10057.5,"sma_60":9023.5,"sma_120":8857.92},{"date":"2025-12-30","open":10345,"high":10822,"low":10206,"close":10554,"volume":1078187,"rsi_14":62.0,"sma_20":10170.0,"sma_60":9042.33,"sma_120":8897.0},{"date":"2026-01-02","open":10425,"high":11010,"low":10315,"close":10891,"volume":1071957,"rsi_14":62.84,"sma_20":10286.5,"sma_60":9066.17,"sma_120":8938.75},{"date":"2026-01-05","open":10891,"high":11219,"low":10742,"close":11080,"volume":1208262,"rsi_14":46.76,"sma_20":10392.5,"sma_60":9097.33,"sma_120":8981.92},{"date":"2026-01-06","open":10961,"high":11040,"low":10574,"close":10633,"volume":1163952,"rsi_14":32.1,"sma_20":10470.0,"sma_60":9119.67,"sma_120":9021.08},{"date":"2026-01-07","open":10574,"high":10802,"low":10186,"close":10325,"volume":880968,"rsi_14":32.29,"sma_20":10529.0,"sma_60":9144.17,"sma_120":9057.0},{"date":"2026-01-08","open":10256,"high":10266,"low":10028,"close":10127,"volume":656509,"rsi_14":42.09,"sma_20":10583.0,"sma_60":9159.5,"sma_120":9091.17},{"date":"2026-01-09","open":10147,"high":11576,"low":10147,"close":11378,"volume":2510345,"rsi_14":58.67,"sma_20":10720.5,"sma_60":9194.0,"sma_120":9135.75},{"date":"2026-01-12","open":11130,"high":11159,"low":10653,"close":10752,"volume":940176,"rsi_14":58.08,"sma_20":10818.5,"sma_60":9215.67,"sma_120":9172.25},{"date":"2026-01-13","open":10703,"high":10782,"low":10117,"close":10246,"volume":1129560,"rsi_14":52.37,"sma_20":10758.0,"sma_60":9229.17,"sma_120":9203.92},{"date":"2026-01-14","open":10325,"high":11090,"low":10246,"close":10991,"volume":1727491,"rsi_14":58.29,"sma_20":10684.0,"sma_60":9255.83,"sma_120":9240.92},{"date":"2026-01-15","open":11120,"high":11457,"low":10812,"close":11020,"volume":1250806,"rsi_14":55.19,"sma_20":10628.5,"sma_60":9285.5,"sma_120":9277.17},{"date":"2026-01-16","open":10941,"high":11328,"low":10723,"close":11020,"volume":1127794,"rsi_14":52.74,"sma_20":10642.5,"sma_60":9316.83,"sma_120":9311.0},{"date":"2026-01-19","open":10822,"high":11040,"low":10673,"close":11030,"volume":659245,"rsi_14":55.13,"sma_20":10668.0,"sma_60":9352.0,"sma_120":9343.75},{"date":"2026-01-20","open":10991,"high":11378,"low":10862,"close":11030,"volume":1054625,"rsi_14":58.0,"sma_20":10722.5,"sma_60":9389.67,"sma_120":9376.67},{"date":"2026-01-21","open":10742,"high":10931,"low":10544,"close":10852,"volume":965338,"rsi_14":53.09,"sma_20":10766.0,"sma_60":9428.17,"sma_120":9405.67},{"date":"2026-01-22","open":10921,"high":11269,"low":10901,"close":11030,"volume":848234,"rsi_14":51.49,"sma_20":10819.5,"sma_60":9471.5,"sma_120":9432.33},{"date":"2026-01-23","open":11308,"high":12013,"low":11249,"close":11696,"volume":2317102,"rsi_14":55.98,"sma_20":10883.5,"sma_60":9527.0,"sma_120":9464.08},{"date":"2026-01-26","open":12271,"high":12430,"low":12093,"close":12212,"volume":1818478,"rsi_14":65.14,"sma_20":10958.5,"sma_60":9591.5,"sma_120":9500.75},{"date":"2026-01-27","open":12520,"high":13095,"low":12361,"close":12768,"volume":2354789,"rsi_14":72.36,"sma_20":11073.0,"sma_60":9664.83,"sma_120":9536.83},{"date":"2026-01-28","open":12937,"high":13850,"low":12798,"close":12986,"volume":3788314,"rsi_14":76.09,"sma_20":11211.5,"sma_60":9740.67,"sma_120":9577.17},{"date":"2026-01-29","open":12877,"high":12877,"low":11993,"close":12470,"volume":2352612,"rsi_14":61.51,"sma_20":11308.0,"sma_60":9826.33,"sma_120":9610.5},{"date":"2026-01-30","open":12460,"high":15816,"low":12103,"close":14317,"volume":11029378,"rsi_14":79.87,"sma_20":11480.5,"sma_60":9942.83,"sma_120":9659.17},{"date":"2026-02-02","open":14892,"high":14992,"low":13076,"close":13810,"volume":5538250,"rsi_14":79.87,"sma_20":11618.0,"sma_60":10052.5,"sma_120":9704.0},{"date":"2026-02-03","open":14049,"high":15716,"low":13800,"close":14982,"volume":6017872,"rsi_14":81.21,"sma_20":11837.0,"sma_60":10176.67,"sma_120":9752.08},{"date":"2026-02-04","open":14724,"high":19469,"low":14684,"close":19469,"volume":7878231,"rsi_14":88.93,"sma_20":12297.5,"sma_60":10379.67,"sma_120":9839.92},{"date":"2026-02-05","open":18665,"high":18814,"low":16004,"close":16411,"volume":8706901,"rsi_14":69.38,"sma_20":12614.0,"sma_60":10524.67,"sma_120":9900.5},{"date":"2026-02-06","open":17742,"high":17861,"low":14634,"close":15339,"volume":6335238,"rsi_14":64.39,"sma_20":12813.5,"sma_60":10652.5,"sma_120":9953.25},{"date":"2026-02-09","open":15577,"high":17603,"low":15309,"close":16630,"volume":6215297,"rsi_14":67.22,"sma_20":13109.5,"sma_60":10792.83,"sma_120":10016.5},{"date":"2026-02-10","open":16630,"high":17206,"low":15985,"close":16074,"volume":2656653,"rsi_14":65.69,"sma_20":13403.0,"sma_60":10925.17,"sma_120":10072.17},{"date":"2026-02-11","open":16143,"high":17047,"low":15508,"close":15756,"volume":2106627,"rsi_14":64.08,"sma_20":13643.0,"sma_60":11054.17,"sma_120":10127.33},{"date":"2026-02-12","open":15786,"high":15895,"low":14763,"close":14793,"volume":3780314,"rsi_14":59.07,"sma_20":13833.0,"sma_60":11163.83,"sma_120":10169.25},{"date":"2026-02-13","open":14793,"high":15448,"low":14257,"close":15002,"volume":4522898,"rsi_14":58.32,"sma_20":14033.5,"sma_60":11282.67,"sma_120":10214.75},{"date":"2026-02-19","open":15260,"high":16987,"low":15240,"close":16521,"volume":8604735,"rsi_14":60.58,"sma_20":14310.0,"sma_60":11427.17,"sma_120":10276.08},{"date":"2026-02-20","open":16521,"high":17067,"low":16193,"close":16541,"volume":3072981,"rsi_14":60.14,"sma_20":14587.5,"sma_60":11567.33,"sma_120":10338.17},{"date":"2026-02-23","open":17077,"high":17494,"low":16302,"close":16670,"volume":5816474,"rsi_14":62.25,"sma_20":14880.5,"sma_60":11711.5,"sma_120":10401.25},{"date":"2026-02-24","open":16670,"high":17295,"low":16421,"close":16848,"volume":2978740,"rsi_14":58.18,"sma_20":15173.5,"sma_60":11859.33,"sma_120":10464.5},{"date":"2026-02-25","open":17027,"high":17087,"low":16590,"close":16610,"volume":2072124,"rsi_14":59.2,"sma_20":15421.0,"sma_60":12004.5,"sma_120":10526.0},{"date":"2026-02-26","open":16730,"high":16820,"low":15660,"close":16280,"volume":2689896,"rsi_14":54.08,"sma_20":15620.0,"sma_60":12139.0,"sma_120":10584.0},{"date":"2026-02-27","open":16240,"high":16600,"low":15900,"close":16160,"volume":2853436,"rsi_14":33.07,"sma_20":15785.0,"sma_60":12273.17,"sma_120":10642.5},{"date":"2026-03-03","open":16090,"high":16630,"low":15400,"close":15400,"volume":2571041,"rsi_14":42.82,"sma_20":15901.0,"sma_60":12390.0,"sma_120":10695.83},{"date":"2026-03-04","open":15000,"high":15100,"low":13000,"close":13400,"volume":4051560,"rsi_14":38.34,"sma_20":15943.0,"sma_60":12473.67,"sma_120":10727.75},{"date":"2026-03-05","open":14490,"high":15390,"low":14050,"close":15030,"volume":2317106,"rsi_14":40.57,"sma_20":15973.5,"sma_60":12580.17,"sma_120":10766.08},{"date":"2026-03-06","open":14560,"high":16800,"low":14560,"close":16100,"volume":4428771,"rsi_14":49.53,"sma_20":16083.0,"sma_60":12697.83,"sma_120":10815.75},{"date":"2026-03-09","open":15040,"high":15690,"low":14910,"close":15520,"volume":1563192,"rsi_14":48.23,"sma_20":16104.5,"sma_60":12803.83,"sma_120":10863.92},{"date":"2026-03-10","open":16090,"high":16290,"low":15250,"close":15300,"volume":1798963,"rsi_14":52.19,"sma_20":15889.0,"sma_60":12905.17,"sma_120":10915.08},{"date":"2026-03-11","open":15490,"high":16580,"low":15200,"close":15880,"volume":2735164,"rsi_14":54.05,"sma_20":15856.5,"sma_60":13017.83,"sma_120":10969.92},{"date":"2026-03-12","open":15870,"high":16240,"low":15450,"close":15510,"volume":1161309,"rsi_14":43.23,"sma_20":15859.5,"sma_60":13131.17,"sma_120":11020.17},{"date":"2026-03-13","open":15240,"high":15730,"low":15100,"close":15400,"volume":878875,"rsi_14":42.54,"sma_20":15792.0,"sma_60":13240.0,"sma_120":11062.58},{"date":"2026-03-16","open":15400,"high":15900,"low":14880,"close":14930,"volume":1301133,"rsi_14":39.41,"sma_20":15729.0,"sma_60":13296.67,"sma_120":11101.83},{"date":"2026-03-17","open":15230,"high":15670,"low":15120,"close":15480,"volume":1093362,"rsi_14":41.86,"sma_20":15709.5,"sma_60":13345.5,"sma_120":11148.33},{"date":"2026-03-18","open":15720,"high":15860,"low":15320,"close":15760,"volume":1199423,"rsi_14":44.72,"sma_20":15752.5,"sma_60":13404.67,"sma_120":11193.08},{"date":"2026-03-19","open":15500,"high":15820,"low":15090,"close":15100,"volume":922866,"rsi_14":43.72,"sma_20":15752.0,"sma_60":13476.0,"sma_120":11232.67},{"date":"2026-03-20","open":15300,"high":18200,"low":15300,"close":17700,"volume":9999176,"rsi_14":56.48,"sma_20":15805.0,"sma_60":13594.33,"sma_120":11295.42},{"date":"2026-03-23","open":17000,"high":17180,"low":15300,"close":15300,"volume":2760218,"rsi_14":49.63,"sma_20":15737.0,"sma_60":13682.33,"sma_120":11336.92},{"date":"2026-03-24","open":15900,"high":16180,"low":14900,"close":15450,"volume":1953172,"rsi_14":58.78,"sma_20":15670.0,"sma_60":13772.17,"sma_120":11378.75},{"date":"2026-03-25","open":15590,"high":15870,"low":15090,"close":15110,"volume":1214448,"rsi_14":50.39,"sma_20":15577.0,"sma_60":13856.67,"sma_120":11419.58},{"date":"2026-03-26","open":15120,"high":15360,"low":14640,"close":14880,"volume":1537033,"rsi_14":43.61,"sma_20":15484.5,"sma_60":13929.67,"sma_120":11458.33},{"date":"2026-03-27","open":14529,"high":15131,"low":14329,"close":14880,"volume":1026123,"rsi_14":46.27,"sma_20":15413.0,"sma_60":13997.17,"sma_120":11499.17},{"date":"2026-03-30","open":14230,"high":14270,"low":13620,"close":13810,"volume":1297097,"rsi_14":42.41,"sma_20":15295.5,"sma_60":14051.17,"sma_120":11533.67},{"date":"2026-03-31","open":13690,"high":14210,"low":13190,"close":13550,"volume":1555122,"rsi_14":37.72,"sma_20":15203.0,"sma_60":14105.17,"sma_120":11564.33},{"date":"2026-04-01","open":14070,"high":14470,"low":13900,"close":14390,"volume":860972,"rsi_14":44.38,"sma_20":15252.5,"sma_60":14167.83,"sma_120":11605.08},{"date":"2026-04-02","open":14490,"high":14570,"low":13470,"close":13620,"volume":1247484,"rsi_14":41.62,"sma_20":15182.0,"sma_60":14212.0,"sma_120":11639.08},{"date":"2026-04-03","open":13790,"high":14180,"low":13500,"close":13540,"volume":899380,"rsi_14":43.21,"sma_20":15054.0,"sma_60":14251.67,"sma_120":11674.5},{"date":"2026-04-06","open":13520,"high":13640,"low":13180,"close":13220,"volume":871934,"rsi_14":38.7,"sma_20":14939.0,"sma_60":14293.5,"sma_120":11706.58},{"date":"2026-04-07","open":13340,"high":13560,"low":12960,"close":13040,"volume":678442,"rsi_14":36.26,"sma_20":14826.0,"sma_60":14337.5,"sma_120":11740.83},{"date":"2026-04-08","open":13690,"high":13960,"low":13530,"close":13800,"volume":847521,"rsi_14":43.5,"sma_20":14722.0,"sma_60":14397.5,"sma_120":11778.5},{"date":"2026-04-09","open":13670,"high":13670,"low":13230,"close":13310,"volume":763343,"rsi_14":22.18,"sma_20":14612.0,"sma_60":14428.33,"sma_120":11811.17},{"date":"2026-04-10","open":13460,"high":14500,"low":13450,"close":14070,"volume":1347573,"rsi_14":40.16,"sma_20":14545.5,"sma_60":14482.33,"sma_120":11849.0},{"date":"2026-04-13","open":13900,"high":13900,"low":13320,"close":13370,"volume":1103758,"rsi_14":34.71,"sma_20":14467.5,"sma_60":14533.17,"sma_120":11881.17},{"date":"2026-04-14","open":13650,"high":13900,"low":13550,"close":13630,"volume":741290,"rsi_14":38.99,"sma_20":14375.0,"sma_60":14575.83,"sma_120":11915.83},{"date":"2026-04-15","open":13940,"high":13950,"low":13500,"close":13590,"volume":1042213,"rsi_14":40.12,"sma_20":14266.5,"sma_60":14617.33,"sma_120":11951.42},{"date":"2026-04-16","open":13620,"high":13870,"low":13380,"close":13510,"volume":850959,"rsi_14":39.82,"sma_20":14187.0,"sma_60":14657.5,"sma_120":11987.17},{"date":"2026-04-17","open":13510,"high":13770,"low":13390,"close":13660,"volume":815906,"rsi_14":48.68,"sma_20":13985.0,"sma_60":14700.0,"sma_120":12026.0},{"date":"2026-04-20","open":13650,"high":14150,"low":13460,"close":13750,"volume":786892,"rsi_14":51.81,"sma_20":13907.5,"sma_60":14744.0,"sma_120":12066.83},{"date":"2026-04-21","open":13830,"high":14070,"low":13750,"close":13850,"volume":670918,"rsi_14":44.35,"sma_20":13827.5,"sma_60":14792.67,"sma_120":12110.42},{"date":"2026-04-22","open":14300,"high":14350,"low":13210,"close":13450,"volume":1696120,"rsi_14":48.07,"sma_20":13744.5,"sma_60":14831.67,"sma_120":12151.58},{"date":"2026-04-23","open":13490,"high":13780,"low":13110,"close":13250,"volume":1088157,"rsi_14":46.8,"sma_20":13663.0,"sma_60":14856.17,"sma_120":12191.58},{"date":"2026-04-24","open":13250,"high":13500,"low":13010,"close":13480,"volume":879363,"rsi_14":52.93,"sma_20":13594.5,"sma_60":14875.83,"sma_120":12233.67},{"date":"2026-04-27","open":13530,"high":13950,"low":13410,"close":13440,"volume":766103,"rsi_14":54.65,"sma_20":13576.0,"sma_60":14885.5,"sma_120":12275.17},{"date":"2026-04-28","open":13410,"high":13460,"low":13160,"close":13190,"volume":876629,"rsi_14":41.95,"sma_20":13558.0,"sma_60":14887.33,"sma_120":12314.0},{"date":"2026-04-29","open":13190,"high":13550,"low":13100,"close":13500,"volume":925138,"rsi_14":52.63,"sma_20":13513.5,"sma_60":14903.0,"sma_120":12364.67},{"date":"2026-04-30","open":13490,"high":13550,"low":13070,"close":13120,"volume":670176,"rsi_14":35.29,"sma_20":13488.5,"sma_60":14881.33,"sma_120":12412.08},{"date":"2026-05-04","open":13210,"high":13680,"low":13210,"close":13500,"volume":1147577,"rsi_14":52.23,"sma_20":13486.5,"sma_60":14874.5,"sma_120":12463.5},{"date":"2026-05-06","open":13640,"high":13850,"low":13350,"close":13430,"volume":1281170,"rsi_14":46.32,"sma_20":13497.0,"sma_60":14846.83,"sma_120":12511.75},{"date":"2026-05-07","open":13410,"high":13470,"low":12770,"close":12770,"volume":1507248,"rsi_14":37.72,"sma_20":13483.5,"sma_60":14732.83,"sma_120":12556.25},{"date":"2026-05-08","open":12650,"high":13180,"low":12600,"close":12840,"volume":973686,"rsi_14":39.94,"sma_20":13435.5,"sma_60":14671.33,"sma_120":12598.0},{"date":"2026-05-11","open":12840,"high":13200,"low":12600,"close":12600,"volume":1125561,"rsi_14":34.5,"sma_20":13400.0,"sma_60":14623.83,"sma_120":12638.17},{"date":"2026-05-12","open":12550,"high":12640,"low":11750,"close":12150,"volume":1460988,"rsi_14":28.84,"sma_20":13304.0,"sma_60":14547.17,"sma_120":12670.0},{"date":"2026-05-13","open":12130,"high":12930,"low":12010,"close":12310,"volume":2145293,"rsi_14":29.95,"sma_20":13251.0,"sma_60":14482.5,"sma_120":12703.83},{"date":"2026-05-14","open":12430,"high":13980,"low":12430,"close":13400,"volume":3869798,"rsi_14":49.45,"sma_20":13239.5,"sma_60":14441.33,"sma_120":12747.75},{"date":"2026-05-15","open":13390,"high":13390,"low":12470,"close":12670,"volume":1754510,"rsi_14":44.27,"sma_20":13193.5,"sma_60":14404.17,"sma_120":12784.0},{"date":"2026-05-18","open":12680,"high":12690,"low":12080,"close":12300,"volume":896113,"rsi_14":38.65,"sma_20":13133.0,"sma_60":14357.33,"sma_120":12820.0},{"date":"2026-05-19","open":12390,"high":12500,"low":11750,"close":12070,"volume":849268,"rsi_14":37.29,"sma_20":13053.5,"sma_60":14281.17,"sma_120":12854.17},{"date":"2026-05-20","open":12050,"high":12140,"low":11580,"close":11750,"volume":780191,"rsi_14":36.81,"sma_20":12953.5,"sma_60":14199.33,"sma_120":12883.33},{"date":"2026-05-21","open":12180,"high":12290,"low":11900,"close":12060,"volume":663042,"rsi_14":36.81,"sma_20":12864.0,"sma_60":14120.5,"sma_120":12916.0},{"date":"2026-05-22","open":12060,"high":12340,"low":11990,"close":12170,"volume":592690,"rsi_14":40.85,"sma_20":12800.0,"sma_60":14040.5,"sma_120":12949.92},{"date":"2026-05-26","open":12280,"high":12490,"low":11710,"close":11770,"volume":990964,"rsi_14":33.4,"sma_20":12726.0,"sma_60":13957.83,"sma_120":12981.17},{"date":"2026-05-27","open":11770,"high":11890,"low":11330,"close":11500,"volume":1131738,"rsi_14":32.16,"sma_20":12627.0,"sma_60":13878.17,"sma_120":13008.58},{"date":"2026-05-28","open":11510,"high":11640,"low":11000,"close":11330,"volume":728891,"rsi_14":35.37,"sma_20":12521.5,"sma_60":13797.67,"sma_120":13035.42},{"date":"2026-05-29","open":11300,"high":11470,"low":10940,"close":11280,"volume":998482,"rsi_14":34.08,"sma_20":12426.0,"sma_60":13729.0,"sma_120":13059.5},{"date":"2026-06-01","open":11100,"high":11270,"low":10710,"close":11080,"volume":761878,"rsi_14":34.36,"sma_20":12305.0,"sma_60":13690.33,"sma_120":13082.0},{"date":"2026-06-02","open":11060,"high":11100,"low":10650,"close":10900,"volume":749528,"rsi_14":36.38,"sma_20":12194.0,"sma_60":13621.5,"sma_120":13100.83},{"date":"2026-06-04","open":10890,"high":11400,"low":10860,"close":11040,"volume":742846,"rsi_14":36.11,"sma_20":12071.0,"sma_60":13537.17,"sma_120":13117.5},{"date":"2026-06-05","open":11030,"high":11040,"low":10460,"close":10540,"volume":704672,"rsi_14":14.07,"sma_20":11926.5,"sma_60":13454.17,"sma_120":13129.0},{"date":"2026-06-08","open":10320,"high":10320,"low":9630,"close":9950,"volume":1065273,"rsi_14":14.58,"sma_20":11785.5,"sma_60":13365.0,"sma_120":13135.08},{"date":"2026-06-09","open":10040,"high":10450,"low":9870,"close":10280,"volume":673751,"rsi_14":23.42,"sma_20":11657.5,"sma_60":13271.67,"sma_120":13144.75},{"date":"2026-06-10","open":10100,"high":10400,"low":9860,"close":10130,"volume":698439,"rsi_14":23.92,"sma_20":11534.0,"sma_60":13182.0,"sma_120":13156.58},{"date":"2026-06-11","open":10000,"high":10310,"low":9850,"close":10270,"volume":863465,"rsi_14":29.1,"sma_20":11440.0,"sma_60":13096.5,"sma_120":13168.25},{"date":"2026-06-12","open":10550,"high":10840,"low":10350,"close":10410,"volume":566689,"rsi_14":25.52,"sma_20":11345.0,"sma_60":13021.17,"sma_120":13158.92},{"date":"2026-06-15","open":10610,"high":11100,"low":10610,"close":10910,"volume":547923,"rsi_14":33.24,"sma_20":11220.5,"sma_60":12945.0,"sma_120":13145.25},{"date":"2026-06-16","open":10890,"high":11240,"low":10780,"close":11110,"volume":430973,"rsi_14":40.73,"sma_20":11142.5,"sma_60":12867.5,"sma_120":13136.08},{"date":"2026-06-17","open":11110,"high":11360,"low":10930,"close":11090,"volume":349334,"rsi_14":43.81,"sma_20":11082.0,"sma_60":12800.67,"sma_120":13138.33},{"date":"2026-06-18","open":11090,"high":11230,"low":10610,"close":10610,"volume":589986,"rsi_14":40.06,"sma_20":11009.0,"sma_60":12682.5,"sma_120":13138.42},{"date":"2026-06-19","open":10610,"high":10750,"low":9900,"close":10220,"volume":648317,"rsi_14":36.62,"sma_20":10932.5,"sma_60":12597.83,"sma_120":13140.08},{"date":"2026-06-22","open":10040,"high":10470,"low":9950,"close":10000,"volume":645647,"rsi_14":36.43,"sma_20":10829.5,"sma_60":12507.0,"sma_120":13139.58},{"date":"2026-06-23","open":10000,"high":10120,"low":9500,"close":9560,"volume":760076,"rsi_14":34.2,"sma_20":10699.0,"sma_60":12414.5,"sma_120":13135.58},{"date":"2026-06-24","open":9560,"high":9870,"low":9410,"close":9600,"volume":536308,"rsi_14":32.61,"sma_20":10590.5,"sma_60":12326.5,"sma_120":13128.08},{"date":"2026-06-25","open":9600,"high":9970,"low":9390,"close":9420,"volume":657056,"rsi_14":35.34,"sma_20":10486.5,"sma_60":12236.0,"sma_120":13116.58},{"date":"2026-06-26","open":9350,"high":9420,"low":8880,"close":9130,"volume":1108383,"rsi_14":38.35,"sma_20":10376.5,"sma_60":12158.0,"sma_120":13104.58},{"date":"2026-06-29","open":9100,"high":10290,"low":9100,"close":10240,"volume":787253,"rsi_14":49.53,"sma_20":10324.5,"sma_60":12102.83,"sma_120":13104.0},{"date":"2026-06-30","open":10060,"high":10210,"low":9670,"close":9720,"volume":558245,"rsi_14":45.61,"sma_20":10256.5,"sma_60":12025.0,"sma_120":13096.42},{"date":"2026-07-01","open":9760,"high":10040,"low":9710,"close":9980,"volume":698977,"rsi_14":46.97,"sma_20":10210.5,"sma_60":11964.33,"sma_120":13088.17},{"date":"2026-07-02","open":9860,"high":10160,"low":9670,"close":9990,"volume":526065,"rsi_14":45.49,"sma_20":10158.0,"sma_60":11905.17,"sma_120":13078.42},{"date":"2026-07-03","open":10000,"high":10020,"low":9560,"close":9910,"volume":412569,"rsi_14":38.21,"sma_20":10126.5,"sma_60":11850.0,"sma_120":13071.75},{"date":"2026-07-06","open":9910,"high":10240,"low":9720,"close":10080,"volume":479439,"rsi_14":37.77,"sma_20":10133.0,"sma_60":11800.67,"sma_120":13069.08},{"date":"2026-07-07","open":10050,"high":10320,"low":9830,"close":10040,"volume":527844,"rsi_14":37.59,"sma_20":10121.0,"sma_60":11738.0,"sma_120":13067.75},{"date":"2026-07-08","open":9840,"high":10300,"low":9650,"close":9840,"volume":794748,"rsi_14":40.25,"sma_20":10106.5,"sma_60":11680.17,"sma_120":13054.25},{"date":"2026-07-09","open":9840,"high":10020,"low":9510,"close":9680,"volume":914322,"rsi_14":42.74,"sma_20":10077.0,"sma_60":11607.0,"sma_120":13044.67},{"date":"2026-07-10","open":9700,"high":10700,"low":9700,"close":10360,"volume":746893,"rsi_14":54.31,"sma_20":10074.5,"sma_60":11556.83,"sma_120":13045.0},{"date":"2026-07-13","open":10460,"high":10990,"low":10150,"close":10190,"volume":862506,"rsi_14":58.06,"sma_20":10038.5,"sma_60":11499.5,"sma_120":13037.67},{"date":"2026-07-14","open":10390,"high":10500,"low":9600,"close":9680,"volume":676687,"rsi_14":50.91,"sma_20":9967.0,"sma_60":11434.33,"sma_120":13025.83},{"date":"2026-07-15","open":9810,"high":10120,"low":9750,"close":9920,"volume":669458,"rsi_14":55.63,"sma_20":9908.5,"sma_60":11374.5,"sma_120":13016.0},{"date":"2026-07-16","open":9920,"high":9970,"low":9560,"close":9760,"volume":340898,"rsi_14":57.31,"sma_20":9866.0,"sma_60":11309.5,"sma_120":13004.75},{"date":"2026-07-20","open":9560,"high":9750,"low":9320,"close":9580,"volume":601624,"rsi_14":40.24,"sma_20":9834.0,"sma_60":11240.0,"sma_120":12992.0},{"date":"2026-07-21","open":9440,"high":9660,"low":9290,"close":9490,"volume":408994,"rsi_14":46.1,"sma_20":9808.5,"sma_60":11167.33,"sma_120":12980.0},{"date":"2026-07-22","open":9550,"high":9790,"low":9370,"close":9370,"volume":364688,"rsi_14":39.15,"sma_20":9799.0,"sma_60":11099.33,"sma_120":12965.5},{"date":"2026-07-23","open":9440,"high":10130,"low":9420,"close":10120,"volume":561055,"rsi_14":51.83,"sma_20":9825.0,"sma_60":11047.17,"sma_120":12951.67},{"date":"2026-07-24","open":10000,"high":10280,"low":9790,"close":9840,"volume":383635,"rsi_14":49.07,"sma_20":9846.0,"sma_60":10986.5,"sma_120":12931.17},{"date":"2026-07-27","open":10000,"high":10170,"low":9650,"close":9700,"volume":361945,"rsi_14":44.89,"sma_20":9874.5,"sma_60":10924.17,"sma_120":12904.83},{"date":"2026-07-28","open":9530,"high":9580,"low":9010,"close":9240,"volume":445917,"rsi_14":40.34,"sma_20":9824.5,"sma_60":10858.33,"sma_120":12872.83},{"date":"2026-07-29","open":9240,"high":9430,"low":8500,"close":8820,"volume":841127,"rsi_14":38.3,"sma_20":9779.5,"sma_60":10780.33,"sma_120":12841.67},{"date":"2026-07-30","open":8700,"high":9380,"low":8700,"close":8900,"volume":625672,"rsi_14":40.89,"sma_20":9725.5,"sma_60":10710.0,"sma_120":12795.67},{"date":"2026-07-31","open":9030,"high":9750,"low":9030,"close":9600,"volume":616538,"rsi_14":41.16,"sma_20":9706.0,"sma_60":10645.0,"sma_120":12759.75},{"date":"2026-08-03","open":9400,"high":10510,"low":9370,"close":10110,"volume":840690,"rsi_14":49.14,"sma_20":9716.0,"sma_60":10589.67,"sma_120":12718.25},{"date":"2026-08-04","open":10190,"high":10860,"low":10190,"close":10650,"volume":937094,"rsi_14":60.39,"sma_20":9744.5,"sma_60":10554.33,"sma_120":12643.58},{"date":"2026-08-05","open":10700,"high":11100,"low":10700,"close":10870,"volume":498526,"rsi_14":60.22,"sma_20":9786.0,"sma_60":10521.5,"sma_120":12596.42},{"date":"2026-08-06","open":10870,"high":10960,"low":10540,"close":10710,"volume":381146,"rsi_14":60.22,"sma_20":9829.5,"sma_60":10490.0,"sma_120":12556.92},{"date":"2026-08-07","open":10730,"high":11060,"low":10630,"close":11030,"volume":446570,"rsi_14":65.14,"sma_20":9897.0,"sma_60":10471.33,"sma_120":12509.25},{"date":"2026-08-10","open":11180,"high":11500,"low":11110,"close":11330,"volume":909118,"rsi_14":68.4,"sma_20":9945.5,"sma_60":10455.0,"sma_120":12468.75},{"date":"2026-08-11","open":11270,"high":11660,"low":11070,"close":11580,"volume":751923,"rsi_14":71.54,"sma_20":10015.0,"sma_60":10424.67,"sma_120":12433.0},{"date":"2026-08-12","open":11510,"high":11690,"low":11300,"close":11380,"volume":550535,"rsi_14":63.76,"sma_20":10100.0,"sma_60":10403.17,"sma_120":12403.67},{"date":"2026-08-13","open":11350,"high":11600,"low":11160,"close":11200,"volume":733526,"rsi_14":65.18,"sma_20":10164.0,"sma_60":10384.83,"sma_120":12371.08},{"date":"2026-08-14","open":11300,"high":11750,"low":10840,"close":11230,"volume":518058,"rsi_14":67.51,"sma_20":10237.5,"sma_60":10370.83,"sma_120":12326.0},{"date":"2026-08-18","open":11220,"high":11230,"low":10480,"close":10640,"volume":666153,"rsi_14":65.56,"sma_20":10290.5,"sma_60":10352.33,"sma_120":12275.83},{"date":"2026-08-19","open":10460,"high":10890,"low":10130,"close":10670,"volume":497955,"rsi_14":72.51,"sma_20":10349.5,"sma_60":10329.17,"sma_120":12224.83},{"date":"2026-08-20","open":10770,"high":11230,"low":10710,"close":10710,"volume":526601,"rsi_14":72.24,"sma_20":10416.5,"sma_60":10304.83,"sma_120":12172.67},{"date":"2026-08-21","open":10530,"high":10740,"low":10250,"close":10580,"volume":423369,"rsi_14":64.0,"sma_20":10439.5,"sma_60":10285.0,"sma_120":12121.42},{"date":"2026-08-24","open":10580,"high":11030,"low":10300,"close":10940,"volume":452185,"rsi_14":62.39,"sma_20":10494.5,"sma_60":10275.67,"sma_120":12076.92},{"date":"2026-08-25","open":10860,"high":11180,"low":10520,"close":11160,"volume":436178,"rsi_14":58.42,"sma_20":10567.5,"sma_60":10272.83,"sma_120":12035.25},{"date":"2026-08-26","open":11090,"high":11200,"low":10870,"close":10950,"volume":338389,"rsi_14":51.32,"sma_20":10653.0,"sma_60":10267.33,"sma_120":11998.17},{"date":"2026-08-27","open":10880,"high":10950,"low":10530,"close":10560,"volume":595096,"rsi_14":47.69,"sma_20":10740.0,"sma_60":10258.67,"sma_120":11974.5},{"date":"2026-08-28","open":10560,"high":11060,"low":10420,"close":11050,"volume":419051,"rsi_14":50.29,"sma_20":10847.5,"sma_60":10261.17,"sma_120":11941.33},{"date":"2026-08-31","open":10950,"high":10950,"low":10490,"close":10810,"volume":426277,"rsi_14":42.26,"sma_20":10908.0,"sma_60":10257.33,"sma_120":11897.25},{"date":"2026-09-01","open":10650,"high":10880,"low":10610,"close":10660,"volume":219333,"rsi_14":35.89,"sma_20":10935.5,"sma_60":10259.33,"sma_120":11856.75},{"date":"2026-09-02","open":10520,"high":10910,"low":10350,"close":10700,"volume":423989,"rsi_14":39.03,"sma_20":10938.0,"sma_60":10271.83,"sma_120":11818.42},{"date":"2026-09-03","open":10750,"high":11100,"low":10590,"close":10890,"volume":552661,"rsi_14":45.02,"sma_20":10939.0,"sma_60":10282.0,"sma_120":11776.83},{"date":"2026-09-04","open":10890,"high":11200,"low":10810,"close":11020,"volume":375067,"rsi_14":46.73,"sma_20":10954.5,"sma_60":10296.83,"sma_120":11739.42},{"date":"2026-09-07","open":11140,"high":11290,"low":10900,"close":11220,"volume":376281,"rsi_14":60.28,"sma_20":10964.0,"sma_60":10312.67,"sma_120":11704.58},{"date":"2026-09-08","open":11170,"high":11750,"low":11160,"close":11370,"volume":683562,"rsi_14":61.9,"sma_20":10966.0,"sma_60":10328.67,"sma_120":11674.92},{"date":"2026-09-09","open":11320,"high":11590,"low":11100,"close":11100,"volume":385590,"rsi_14":56.15,"sma_20":10942.0,"sma_60":10331.83,"sma_120":11638.42},{"date":"2026-09-10","open":11020,"high":11620,"low":10880,"close":11440,"volume":684267,"rsi_14":62.72,"sma_20":10945.0,"sma_60":10337.33,"sma_120":11602.42},{"date":"2026-09-11","open":11290,"high":11620,"low":11220,"close":11460,"volume":399756,"rsi_14":58.55,"sma_20":10958.0,"sma_60":10343.5,"sma_120":11572.08},{"date":"2026-09-14","open":11330,"high":12100,"low":11250,"close":11370,"volume":313099,"rsi_14":53.61,"sma_20":10965.0,"sma_60":10356.17,"sma_120":11519.33},{"date":"2026-09-15","open":11310,"high":11650,"low":11150,"close":11270,"volume":228584,"rsi_14":55.71,"sma_20":10996.5,"sma_60":10373.67,"sma_120":11485.75},{"date":"2026-09-16","open":11190,"high":11300,"low":11050,"close":11170,"volume":271779,"rsi_14":62.15,"sma_20":11021.5,"sma_60":10393.17,"sma_120":11450.08},{"date":"2026-09-17","open":11210,"high":11280,"low":10950,"close":11180,"volume":452272,"rsi_14":53.2,"sma_20":11045.0,"sma_60":10420.17,"sma_120":11417.33},{"date":"2026-09-18","open":11250,"high":11310,"low":10990,"close":11100,"volume":364009,"rsi_14":57.75,"sma_20":11071.0,"sma_60":10445.17,"sma_120":11385.83},{"date":"2026-09-21","open":11010,"high":11160,"low":10810,"close":10920,"volume":323338,"rsi_14":56.84,"sma_20":11070.0,"sma_60":10470.17,"sma_120":11353.08},{"date":"2026-09-22","open":10870,"high":10970,"low":10740,"close":10780,"volume":343031,"rsi_14":52.0,"sma_20":11051.0,"sma_60":10497.67,"sma_120":11327.83},{"date":"2026-09-23","open":10810,"high":11200,"low":10750,"close":11090,"volume":306529,"rsi_14":54.72,"sma_20":11058.0,"sma_60":10511.83,"sma_120":11307.33},{"date":"2026-09-28","open":11020,"high":11350,"low":11020,"close":11130,"volume":251997,"rsi_14":52.71,"sma_20":11086.5,"sma_60":10535.33,"sma_120":11280.17},{"date":"2026-09-29","open":11050,"high":11290,"low":10750,"close":10860,"volume":281677,"rsi_14":41.43,"sma_20":11077.0,"sma_60":10550.0,"sma_120":11257.17},{"date":"2026-09-30","open":10960,"high":10960,"low":10720,"close":10800,"volume":210587,"rsi_14":35.82,"sma_20":11076.5,"sma_60":10563.5,"sma_120":11234.33},{"date":"2026-10-01","open":10750,"high":11000,"low":10730,"close":10940,"volume":206923,"rsi_14":45.74,"sma_20":11090.5,"sma_60":10580.67,"sma_120":11215.33},{"date":"2026-10-02","open":10950,"high":11330,"low":10850,"close":11310,"volume":382058,"rsi_14":46.6,"sma_20":11121.0,"sma_60":10601.17,"sma_120":11200.92},{"date":"2026-10-06","open":11340,"high":11630,"low":11290,"close":11620,"volume":416511,"rsi_14":53.64,"sma_20":11157.5,"sma_60":10627.5,"sma_120":11182.75},{"date":"2026-10-07","open":11600,"high":11890,"low":11440,"close":11510,"volume":692370,"rsi_14":53.15,"sma_20":11182.0,"sma_60":10655.33,"sma_120":11167.75},{"date":"2026-10-08","open":11500,"high":11640,"low":11300,"close":11440,"volume":478085,"rsi_14":53.88,"sma_20":11193.0,"sma_60":10684.67,"sma_120":11145.83},{"date":"2026-10-12","open":11380,"high":11680,"low":11330,"close":11590,"volume":435889,"rsi_14":59.38,"sma_20":11204.0,"sma_60":10705.17,"sma_120":11131.0},{"date":"2026-10-13","open":11490,"high":12000,"low":11040,"close":11520,"volume":538419,"rsi_14":57.39,"sma_20":11225.0,"sma_60":10727.33,"sma_120":11113.42},{"date":"2026-10-14","open":11430,"high":12040,"low":11410,"close":11750,"volume":695996,"rsi_14":63.27,"sma_20":11240.5,"sma_60":10761.83,"sma_120":11098.08},{"date":"2026-10-15","open":11570,"high":11730,"low":11100,"close":11340,"volume":651481,"rsi_14":57.84,"sma_20":11234.5,"sma_60":10785.5,"sma_120":11080.0},{"date":"2026-10-16","open":11410,"high":12160,"low":11410,"close":11920,"volume":686559,"rsi_14":68.27,"sma_20":11262.0,"sma_60":10821.5,"sma_120":11065.5},{"date":"2026-10-19","open":11870,"high":11910,"low":11550,"close":11830,"volume":494172,"rsi_14":62.76,"sma_20":11290.0,"sma_60":10859.0,"sma_120":11049.5},{"date":"2026-10-20","open":11710,"high":12060,"low":11460,"close":11540,"volume":431917,"rsi_14":56.51,"sma_20":11308.5,"sma_60":10893.17,"sma_120":11030.25},{"date":"2026-10-21","open":11680,"high":11770,"low":11450,"close":11580,"volume":272257,"rsi_14":62.33,"sma_20":11328.5,"sma_60":10930.0,"sma_120":11014.67},{"date":"2026-10-22","open":11480,"high":11670,"low":10430,"close":11330,"volume":315428,"rsi_14":58.52,"sma_20":11340.0,"sma_60":10950.17,"sma_120":10998.67},{"date":"2026-10-23","open":11128,"high":11168,"low":10833,"close":11120,"volume":373555}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4493.88,"pbr":0.18,"per":2.47,"roa":0.66,"roe":1.87,"grade":"C","comment":"PER 2.49배, ROE 1.87%","revenue":14345965000000.0,"analysis":"PER 2.5배입니다. ROE 1.9%입니다. 시가총액 1.25조. 매출 14.35조, 영업이익 9728.32억.","eps_basis":"TTM","debt_ratio":1.8257771323812617,"market_cap":1245459437760,"net_income":414763000000.0,"total_debt":12708780000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.13,"total_assets":19669531000000.0,"total_equity":6960751000000.0,"profit_margin":2.89,"revenue_basis":"TTM","dividend_yield":0.87,"net_income_basis":"TTM","operating_income":972832000000.0,"operating_margin":6.78,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11120.0,"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":"2017-06-30","close":19050.0},{"date":"2017-07-03","close":18950.0},{"date":"2017-07-04","close":18050.0},{"date":"2017-07-05","close":17850.0},{"date":"2017-07-06","close":17950.0},{"date":"2017-07-07","close":18250.0},{"date":"2017-07-10","close":18150.0},{"date":"2017-07-11","close":18100.0},{"date":"2017-07-12","close":18600.0},{"date":"2017-07-13","close":19050.0},{"date":"2017-07-14","close":18550.0},{"date":"2017-07-17","close":18050.0},{"date":"2017-07-18","close":18250.0},{"date":"2017-07-19","close":18400.0},{"date":"2017-07-20","close":18200.0},{"date":"2017-07-21","close":18600.0},{"date":"2017-07-24","close":18650.0},{"date":"2017-07-25","close":18450.0},{"date":"2017-07-26","close":18100.0},{"date":"2017-07-27","close":18200.0},{"date":"2017-07-28","close":17850.0},{"date":"2017-07-31","close":18000.0},{"date":"2017-08-01","close":17300.0},{"date":"2017-08-02","close":17550.0},{"date":"2017-08-03","close":16950.0},{"date":"2017-08-04","close":16550.0},{"date":"2017-08-07","close":16500.0},{"date":"2017-08-08","close":16900.0},{"date":"2017-08-09","close":17050.0},{"date":"2017-08-10","close":17350.0},{"date":"2017-08-11","close":17000.0},{"date":"2017-08-14","close":17300.0},{"date":"2017-08-16","close":17700.0},{"date":"2017-08-17","close":17800.0},{"date":"2017-08-18","close":17800.0},{"date":"2017-08-21","close":17350.0},{"date":"2017-08-22","close":17250.0},{"date":"2017-08-23","close":17300.0},{"date":"2017-08-24","close":16950.0},{"date":"2017-08-25","close":17400.0},{"date":"2017-08-28","close":17050.0},{"date":"2017-08-29","close":16950.0},{"date":"2017-08-30","close":17100.0},{"date":"2017-08-31","close":17150.0},{"date":"2017-09-01","close":17500.0},{"date":"2017-09-04","close":17250.0},{"date":"2017-09-05","close":17000.0},{"date":"2017-09-06","close":17050.0},{"date":"2017-09-07","close":16800.0},{"date":"2017-09-08","close":16700.0},{"date":"2017-09-11","close":16600.0},{"date":"2017-09-12","close":16350.0},{"date":"2017-09-13","close":16700.0},{"date":"2017-09-14","close":16800.0},{"date":"2017-09-15","close":16950.0},{"date":"2017-09-18","close":17000.0},{"date":"2017-09-19","close":17000.0},{"date":"2017-09-20","close":16650.0},{"date":"2017-09-21","close":16400.0},{"date":"2017-09-22","close":16100.0},{"date":"2017-09-25","close":15350.0},{"date":"2017-09-26","close":15250.0},{"date":"2017-09-27","close":15850.0},{"date":"2017-09-28","close":15950.0},{"date":"2017-09-29","close":15750.0},{"date":"2017-10-10","close":14800.0},{"date":"2017-10-11","close":14750.0},{"date":"2017-10-12","close":14700.0},{"date":"2017-10-13","close":14550.0},{"date":"2017-10-16","close":14650.0},{"date":"2017-10-17","close":14850.0},{"date":"2017-10-18","close":15500.0},{"date":"2017-10-19","close":15900.0},{"date":"2017-10-20","close":16050.0},{"date":"2017-10-23","close":15900.0},{"date":"2017-10-24","close":16100.0},{"date":"2017-10-25","close":16150.0},{"date":"2017-10-26","close":15600.0},{"date":"2017-10-27","close":15750.0},{"date":"2017-10-30","close":15600.0},{"date":"2017-10-31","close":15450.0},{"date":"2017-11-01","close":15500.0},{"date":"2017-11-02","close":15500.0},{"date":"2017-11-03","close":15700.0},{"date":"2017-11-06","close":15600.0},{"date":"2017-11-07","close":15500.0},{"date":"2017-11-08","close":15300.0},{"date":"2017-11-09","close":14850.0},{"date":"2017-11-10","close":15700.0},{"date":"2017-11-13","close":16700.0},{"date":"2017-11-14","close":16800.0},{"date":"2017-11-15","close":16950.0},{"date":"2017-11-16","close":17400.0},{"date":"2017-11-17","close":17450.0},{"date":"2017-11-20","close":17000.0},{"date":"2017-11-21","close":17100.0},{"date":"2017-11-22","close":16450.0},{"date":"2017-11-23","close":16650.0},{"date":"2017-11-24","close":17450.0},{"date":"2017-11-27","close":17600.0},{"date":"2017-11-28","close":17250.0},{"date":"2017-11-29","close":16600.0},{"date":"2017-11-30","close":16950.0},{"date":"2017-12-01","close":16900.0},{"date":"2017-12-04","close":17050.0},{"date":"2017-12-05","close":17350.0},{"date":"2017-12-06","close":17600.0},{"date":"2017-12-07","close":17800.0},{"date":"2017-12-08","close":17500.0},{"date":"2017-12-11","close":17500.0},{"date":"2017-12-12","close":17400.0},{"date":"2017-12-13","close":18100.0},{"date":"2017-12-14","close":18100.0},{"date":"2017-12-15","close":17750.0},{"date":"2017-12-18","close":16750.0},{"date":"2017-12-19","close":16550.0},{"date":"2017-12-20","close":16350.0},{"date":"2017-12-21","close":16350.0},{"date":"2017-12-22","close":16850.0},{"date":"2017-12-26","close":16850.0},{"date":"2017-12-27","close":16950.0},{"date":"2017-12-28","close":16850.0},{"date":"2018-01-02","close":15994.4346},{"date":"2018-01-03","close":15994.4346},{"date":"2018-01-04","close":15994.4346},{"date":"2018-01-05","close":15994.4346},{"date":"2018-01-08","close":15994.4346},{"date":"2018-01-09","close":15994.4346},{"date":"2018-01-10","close":15994.4346},{"date":"2018-01-11","close":15994.4346},{"date":"2018-01-12","close":15994.4346},{"date":"2018-01-15","close":15628.8486},{"date":"2018-01-16","close":15583.1504},{"date":"2018-01-17","close":15903.0352},{"date":"2018-01-18","close":15903.0352},{"date":"2018-01-19","close":15994.4346},{"date":"2018-01-22","close":15903.0352},{"date":"2018-01-23","close":15948.7363},{"date":"2018-01-24","close":16222.9277},{"date":"2018-01-25","close":16268.626},{"date":"2018-01-26","close":16451.4219},{"date":"2018-01-29","close":16131.5293},{"date":"2018-01-30","close":15903.0352},{"date":"2018-01-31","close":15674.5479},{"date":"2018-02-01","close":15537.4521},{"date":"2018-02-02","close":15354.6572},{"date":"2018-02-05","close":15034.7695},{"date":"2018-02-06","close":15171.8633},{"date":"2018-02-07","close":15171.8633},{"date":"2018-02-08","close":15171.8633},{"date":"2018-02-09","close":14760.5781},{"date":"2018-02-12","close":14714.8799},{"date":"2018-02-13","close":13983.708},{"date":"2018-02-14","close":14212.1982},{"date":"2018-02-19","close":14760.5781},{"date":"2018-02-20","close":14669.1826},{"date":"2018-02-21","close":14760.5781},{"date":"2018-02-22","close":14714.8799},{"date":"2018-02-23","close":14532.0859},{"date":"2018-02-26","close":14806.2773},{"date":"2018-02-27","close":14989.0703},{"date":"2018-02-28","close":14897.6748},{"date":"2018-03-02","close":14623.4854},{"date":"2018-03-05","close":14349.292},{"date":"2018-03-06","close":14120.8008},{"date":"2018-03-07","close":13892.3096},{"date":"2018-03-08","close":13938.0078},{"date":"2018-03-09","close":14212.1982},{"date":"2018-03-12","close":14212.1982},{"date":"2018-03-13","close":14029.4053},{"date":"2018-03-14","close":14029.4053},{"date":"2018-03-15","close":13892.3096},{"date":"2018-03-16","close":13892.3096},{"date":"2018-03-19","close":13663.8174},{"date":"2018-03-20","close":13663.8174},{"date":"2018-03-21","close":13481.0244},{"date":"2018-03-22","close":13343.9287},{"date":"2018-03-23","close":12749.8496},{"date":"2018-03-26","close":13298.2314},{"date":"2018-03-27","close":13024.0391},{"date":"2018-03-28","close":13115.4365},{"date":"2018-03-29","close":13115.4365},{"date":"2018-03-30","close":13298.2314},{"date":"2018-04-02","close":13618.1182},{"date":"2018-04-03","close":13755.2139},{"date":"2018-04-04","close":13618.1182},{"date":"2018-04-05","close":14532.0859},{"date":"2018-04-06","close":14120.8008},{"date":"2018-04-09","close":13846.6104},{"date":"2018-04-10","close":13572.4219},{"date":"2018-04-11","close":13709.5176},{"date":"2018-04-12","close":13709.5176},{"date":"2018-04-13","close":13709.5176},{"date":"2018-04-16","close":13618.1182},{"date":"2018-04-17","close":13663.8174},{"date":"2018-04-18","close":13800.9121},{"date":"2018-04-19","close":14120.8008},{"date":"2018-04-20","close":14212.1982},{"date":"2018-04-23","close":14394.9922},{"date":"2018-04-24","close":14212.1982},{"date":"2018-04-25","close":14029.4053},{"date":"2018-04-26","close":14394.9922},{"date":"2018-04-27","close":14257.8955},{"date":"2018-04-30","close":14257.8955},{"date":"2018-05-02","close":14303.5947},{"date":"2018-05-03","close":14166.501},{"date":"2018-05-04","close":14166.501},{"date":"2018-05-08","close":13800.9121},{"date":"2018-05-09","close":14257.8955},{"date":"2018-05-10","close":13983.708},{"date":"2018-05-11","close":13983.708},{"date":"2018-05-14","close":13938.0078},{"date":"2018-05-15","close":13800.9121},{"date":"2018-05-16","close":13846.6104},{"date":"2018-05-17","close":13892.3096},{"date":"2018-05-18","close":13983.708},{"date":"2018-05-21","close":13938.0078},{"date":"2018-05-23","close":13755.2139},{"date":"2018-05-24","close":13755.2139},{"date":"2018-05-25","close":13618.1182},{"date":"2018-05-28","close":13755.2139},{"date":"2018-05-29","close":13526.7217},{"date":"2018-05-30","close":13435.3242},{"date":"2018-05-31","close":13709.5176},{"date":"2018-06-01","close":13389.627},{"date":"2018-06-04","close":13343.9287},{"date":"2018-06-05","close":13389.627},{"date":"2018-06-07","close":13709.5176},{"date":"2018-06-08","close":13709.5176},{"date":"2018-06-11","close":13709.5176},{"date":"2018-06-12","close":13800.9121},{"date":"2018-06-14","close":13709.5176},{"date":"2018-06-15","close":13298.2314},{"date":"2018-06-18","close":12978.3418},{"date":"2018-06-19","close":12932.6436},{"date":"2018-06-20","close":13024.0391},{"date":"2018-06-21","close":12978.3418},{"date":"2018-06-22","close":12978.3418},{"date":"2018-06-25","close":12795.5488},{"date":"2018-06-26","close":12521.3574},{"date":"2018-06-27","close":12749.8496},{"date":"2018-06-28","close":12658.4521},{"date":"2018-06-29","close":12886.9463},{"date":"2018-07-02","close":12612.7539},{"date":"2018-07-03","close":12475.6602},{"date":"2018-07-04","close":12155.7705},{"date":"2018-07-05","close":12018.6758},{"date":"2018-07-06","close":12384.2627},{"date":"2018-07-09","close":11927.2783},{"date":"2018-07-10","close":12064.374},{"date":"2018-07-11","close":11881.5801},{"date":"2018-07-12","close":12247.168},{"date":"2018-07-13","close":12567.0566},{"date":"2018-07-16","close":12201.4688},{"date":"2018-07-17","close":11972.9775},{"date":"2018-07-18","close":11927.2783},{"date":"2018-07-19","close":11698.7852},{"date":"2018-07-20","close":11607.3906},{"date":"2018-07-23","close":11196.1045},{"date":"2018-07-24","close":11333.1992},{"date":"2018-07-25","close":10921.9141},{"date":"2018-07-26","close":11196.1045},{"date":"2018-07-27","close":11104.709},{"date":"2018-07-30","close":10921.9141},{"date":"2018-07-31","close":11150.4072},{"date":"2018-08-01","close":11196.1045},{"date":"2018-08-02","close":10876.2168},{"date":"2018-08-03","close":10921.9141},{"date":"2018-08-06","close":10921.9141},{"date":"2018-08-07","close":11424.5967},{"date":"2018-08-08","close":11333.1992},{"date":"2018-08-09","close":11059.0088},{"date":"2018-08-10","close":11013.3105},{"date":"2018-08-13","close":10510.6289},{"date":"2018-08-14","close":10647.7246},{"date":"2018-08-16","close":10099.3438},{"date":"2018-08-17","close":9962.249},{"date":"2018-08-20","close":9688.0576},{"date":"2018-08-21","close":10145.042},{"date":"2018-08-22","close":9962.249},{"date":"2018-08-23","close":9733.7568},{"date":"2018-08-24","close":10053.6445},{"date":"2018-08-27","close":9779.4541},{"date":"2018-08-28","close":9688.0576},{"date":"2018-08-29","close":9642.3594},{"date":"2018-08-30","close":9550.9619},{"date":"2018-08-31","close":9733.7568},{"date":"2018-09-03","close":9688.0576},{"date":"2018-09-04","close":9642.3594},{"date":"2018-09-05","close":9459.5674},{"date":"2018-09-06","close":9733.7568},{"date":"2018-09-07","close":9688.0576},{"date":"2018-09-10","close":9688.0576},{"date":"2018-09-11","close":9870.8516},{"date":"2018-09-12","close":9962.249},{"date":"2018-09-13","close":10099.3438},{"date":"2018-09-14","close":10007.9453},{"date":"2018-09-17","close":9916.5498},{"date":"2018-09-18","close":9825.1543},{"date":"2018-09-19","close":9596.6602},{"date":"2018-09-20","close":9642.3594},{"date":"2018-09-21","close":9642.3594},{"date":"2018-09-27","close":9688.0576},{"date":"2018-09-28","close":9642.3594},{"date":"2018-10-01","close":10236.4385},{"date":"2018-10-02","close":10190.7402},{"date":"2018-10-04","close":9962.249},{"date":"2018-10-05","close":10236.4385},{"date":"2018-10-08","close":10053.6445},{"date":"2018-10-10","close":9962.249},{"date":"2018-10-11","close":9596.6602},{"date":"2018-10-12","close":9962.249},{"date":"2018-10-15","close":10464.9307},{"date":"2018-10-16","close":10464.9307},{"date":"2018-10-17","close":10602.0254},{"date":"2018-10-18","close":10647.7246},{"date":"2018-10-19","close":10739.1211},{"date":"2018-10-22","close":10967.6123},{"date":"2018-10-23","close":10647.7246},{"date":"2018-10-24","close":10967.6123},{"date":"2018-10-25","close":10464.9307},{"date":"2018-10-26","close":10099.3438},{"date":"2018-10-29","close":10007.9453},{"date":"2018-10-30","close":10007.9453},{"date":"2018-10-31","close":9870.8516},{"date":"2018-11-01","close":9733.7568},{"date":"2018-11-02","close":10190.7402},{"date":"2018-11-05","close":10053.6445},{"date":"2018-11-06","close":9962.249},{"date":"2018-11-07","close":9870.8516},{"date":"2018-11-08","close":10007.9453},{"date":"2018-11-09","close":10007.9453},{"date":"2018-11-12","close":9733.7568},{"date":"2018-11-13","close":9733.7568},{"date":"2018-11-14","close":9779.4541},{"date":"2018-11-15","close":9962.249},{"date":"2018-11-16","close":10099.3438},{"date":"2018-11-19","close":10145.042},{"date":"2018-11-20","close":9962.249},{"date":"2018-11-21","close":10190.7402},{"date":"2018-11-22","close":10190.7402},{"date":"2018-11-23","close":10145.042},{"date":"2018-11-26","close":10145.042},{"date":"2018-11-27","close":10282.1357},{"date":"2018-11-28","close":10602.0254},{"date":"2018-11-29","close":10419.2314},{"date":"2018-11-30","close":10419.2314},{"date":"2018-12-03","close":10647.7246},{"date":"2018-12-04","close":10464.9307},{"date":"2018-12-05","close":10419.2314},{"date":"2018-12-06","close":10145.042},{"date":"2018-12-07","close":10373.5342},{"date":"2018-12-10","close":10099.3438},{"date":"2018-12-11","close":10236.4385},{"date":"2018-12-12","close":10236.4385},{"date":"2018-12-13","close":10419.2314},{"date":"2018-12-14","close":10373.5342},{"date":"2018-12-17","close":10556.3281},{"date":"2018-12-18","close":10602.0254},{"date":"2018-12-19","close":10510.6289},{"date":"2018-12-20","close":10967.6123},{"date":"2018-12-21","close":11196.1045},{"date":"2018-12-24","close":11150.4072},{"date":"2018-12-26","close":10921.9141},{"date":"2018-12-27","close":11014.082},{"date":"2018-12-28","close":10599.3262},{"date":"2019-01-02","close":10276.7383},{"date":"2019-01-03","close":10230.6533},{"date":"2019-01-04","close":10737.5771},{"date":"2019-01-07","close":11014.082},{"date":"2019-01-08","close":10829.7461},{"date":"2019-01-09","close":11198.417},{"date":"2019-01-10","close":11198.417},{"date":"2019-01-11","close":11336.6709},{"date":"2019-01-14","close":11336.6709},{"date":"2019-01-15","close":11428.8379},{"date":"2019-01-16","close":11382.7549},{"date":"2019-01-17","close":11198.417},{"date":"2019-01-18","close":11428.8379},{"date":"2019-01-21","close":11336.6709},{"date":"2019-01-22","close":11428.8379},{"date":"2019-01-23","close":11659.2578},{"date":"2019-01-24","close":11981.8477},{"date":"2019-01-25","close":11797.5107},{"date":"2019-01-28","close":12027.9307},{"date":"2019-01-29","close":11797.5107},{"date":"2019-01-30","close":11705.3418},{"date":"2019-01-31","close":11567.0918},{"date":"2019-02-01","close":11613.1748},{"date":"2019-02-07","close":11659.2578},{"date":"2019-02-08","close":11705.3418},{"date":"2019-02-11","close":11613.1748},{"date":"2019-02-12","close":11244.502},{"date":"2019-02-13","close":11382.7549},{"date":"2019-02-14","close":11244.502},{"date":"2019-02-15","close":11106.252},{"date":"2019-02-18","close":11659.2578},{"date":"2019-02-19","close":11659.2578},{"date":"2019-02-20","close":11935.7627},{"date":"2019-02-21","close":11843.5947},{"date":"2019-02-22","close":11659.2578},{"date":"2019-02-25","close":11797.5107},{"date":"2019-02-26","close":11567.0918},{"date":"2019-02-27","close":11613.1748},{"date":"2019-02-28","close":11382.7549},{"date":"2019-03-04","close":11613.1748},{"date":"2019-03-05","close":11521.0068},{"date":"2019-03-06","close":11567.0918},{"date":"2019-03-07","close":11613.1748},{"date":"2019-03-08","close":11290.5859},{"date":"2019-03-11","close":11060.167},{"date":"2019-03-12","close":11567.0918},{"date":"2019-03-13","close":11613.1748},{"date":"2019-03-14","close":11705.3418},{"date":"2019-03-15","close":11751.4268},{"date":"2019-03-18","close":11336.6709},{"date":"2019-03-19","close":11198.417},{"date":"2019-03-20","close":11152.334},{"date":"2019-03-21","close":11014.082},{"date":"2019-03-22","close":10921.9141},{"date":"2019-03-25","close":10599.3262},{"date":"2019-03-26","close":10691.4941},{"date":"2019-03-27","close":10691.4941},{"date":"2019-03-28","close":10691.4941},{"date":"2019-03-29","close":10691.4941},{"date":"2019-04-01","close":10921.9141},{"date":"2019-04-02","close":10967.999},{"date":"2019-04-03","close":11014.082},{"date":"2019-04-04","close":10829.7461},{"date":"2019-04-05","close":10737.5771},{"date":"2019-04-08","close":10737.5771},{"date":"2019-04-09","close":10921.9141},{"date":"2019-04-10","close":11106.252},{"date":"2019-04-11","close":11060.167},{"date":"2019-04-12","close":10967.999},{"date":"2019-04-15","close":11935.7627},{"date":"2019-04-16","close":11567.0918},{"date":"2019-04-17","close":11521.0068},{"date":"2019-04-18","close":11613.1748},{"date":"2019-04-19","close":11474.9238},{"date":"2019-04-22","close":11889.6797},{"date":"2019-04-23","close":11981.8477},{"date":"2019-04-24","close":12212.2656},{"date":"2019-04-25","close":11981.8477},{"date":"2019-04-26","close":11751.4268},{"date":"2019-04-29","close":12027.9307},{"date":"2019-04-30","close":12350.5195},{"date":"2019-05-02","close":12396.6045},{"date":"2019-05-03","close":12350.5195},{"date":"2019-05-07","close":12166.1836},{"date":"2019-05-08","close":11935.7627},{"date":"2019-05-09","close":11567.0918},{"date":"2019-05-10","close":11613.1748},{"date":"2019-05-13","close":11474.9238},{"date":"2019-05-14","close":11290.5859},{"date":"2019-05-15","close":11336.6709},{"date":"2019-05-16","close":10783.6611},{"date":"2019-05-17","close":10645.4102},{"date":"2019-05-20","close":10599.3262},{"date":"2019-05-21","close":10691.4941},{"date":"2019-05-22","close":10461.0752},{"date":"2019-05-23","close":10276.7383},{"date":"2019-05-24","close":10138.4854},{"date":"2019-05-27","close":10368.9053},{"date":"2019-05-28","close":10645.4102},{"date":"2019-05-29","close":10322.8232},{"date":"2019-05-30","close":10461.0752},{"date":"2019-05-31","close":10599.3262},{"date":"2019-06-03","close":10599.3262},{"date":"2019-06-04","close":10691.4941},{"date":"2019-06-05","close":10783.6611},{"date":"2019-06-07","close":10829.7461},{"date":"2019-06-10","close":10829.7461},{"date":"2019-06-11","close":10967.999},{"date":"2019-06-12","close":10875.8301},{"date":"2019-06-13","close":10645.4102},{"date":"2019-06-14","close":10414.9902},{"date":"2019-06-17","close":10507.1582},{"date":"2019-06-18","close":10276.7383},{"date":"2019-06-19","close":10461.0752},{"date":"2019-06-20","close":10553.2422},{"date":"2019-06-21","close":10691.4941},{"date":"2019-06-24","close":10507.1582},{"date":"2019-06-25","close":10507.1582},{"date":"2019-06-26","close":10322.8232},{"date":"2019-06-27","close":10461.0752},{"date":"2019-06-28","close":10414.9902},{"date":"2019-07-01","close":10599.3262},{"date":"2019-07-02","close":10461.0752},{"date":"2019-07-03","close":10414.9902},{"date":"2019-07-04","close":10461.0752},{"date":"2019-07-05","close":10461.0752},{"date":"2019-07-08","close":10184.5693},{"date":"2019-07-09","close":10046.3174},{"date":"2019-07-10","close":10000.2334},{"date":"2019-07-11","close":10138.4854},{"date":"2019-07-12","close":10276.7383},{"date":"2019-07-15","close":10138.4854},{"date":"2019-07-16","close":9908.0664},{"date":"2019-07-17","close":9769.8135},{"date":"2019-07-18","close":9723.7295},{"date":"2019-07-19","close":10138.4854},{"date":"2019-07-22","close":10138.4854},{"date":"2019-07-23","close":10184.5693},{"date":"2019-07-24","close":10046.3174},{"date":"2019-07-25","close":9861.9824},{"date":"2019-07-26","close":9769.8135},{"date":"2019-07-29","close":9447.2256},{"date":"2019-07-30","close":9447.2256},{"date":"2019-07-31","close":9447.2256},{"date":"2019-08-01","close":9308.9736},{"date":"2019-08-02","close":9179.9385},{"date":"2019-08-05","close":8507.1113},{"date":"2019-08-06","close":8507.1113},{"date":"2019-08-07","close":8663.7959},{"date":"2019-08-08","close":8977.1689},{"date":"2019-08-09","close":8746.748},{"date":"2019-08-12","close":8580.8447},{"date":"2019-08-13","close":8414.9434},{"date":"2019-08-14","close":8516.3281},{"date":"2019-08-16","close":8341.209},{"date":"2019-08-19","close":8470.2441},{"date":"2019-08-20","close":8580.8447},{"date":"2019-08-21","close":8792.833},{"date":"2019-08-22","close":8829.7002},{"date":"2019-08-23","close":8728.3154},{"date":"2019-08-26","close":8285.9082},{"date":"2019-08-27","close":8322.7754},{"date":"2019-08-28","close":8645.3643},{"date":"2019-08-29","close":8636.1465},{"date":"2019-08-30","close":8903.4336},{"date":"2019-09-02","close":8986.3857},{"date":"2019-09-03","close":8857.3486},{"date":"2019-09-04","close":8885.0},{"date":"2019-09-05","close":8940.3018},{"date":"2019-09-06","close":8792.833},{"date":"2019-09-09","close":8673.0146},{"date":"2019-09-10","close":8691.4473},{"date":"2019-09-11","close":8783.6152},{"date":"2019-09-16","close":9207.5889},{"date":"2019-09-17","close":9631.5615},{"date":"2019-09-18","close":9355.0576},{"date":"2019-09-19","close":9161.5049},{"date":"2019-09-20","close":9308.9736},{"date":"2019-09-23","close":9133.8545},{"date":"2019-09-24","close":9308.9736},{"date":"2019-09-25","close":9355.0576},{"date":"2019-09-26","close":9207.5889},{"date":"2019-09-27","close":8949.5166},{"date":"2019-09-30","close":8682.2314},{"date":"2019-10-01","close":8802.0488},{"date":"2019-10-02","close":8617.7139},{"date":"2019-10-04","close":8553.1953},{"date":"2019-10-07","close":8562.4111},{"date":"2019-10-08","close":8405.7266},{"date":"2019-10-10","close":8350.4248},{"date":"2019-10-11","close":8331.9922},{"date":"2019-10-14","close":8645.3643},{"date":"2019-10-15","close":8645.3643},{"date":"2019-10-16","close":8682.2314},{"date":"2019-10-17","close":8636.1465},{"date":"2019-10-18","close":8553.1953},{"date":"2019-10-21","close":8350.4248},{"date":"2019-10-22","close":8295.124},{"date":"2019-10-23","close":8258.2588},{"date":"2019-10-24","close":8249.0391},{"date":"2019-10-25","close":8212.1729},{"date":"2019-10-28","close":8341.209},{"date":"2019-10-29","close":8184.5234},{"date":"2019-10-30","close":8156.8735},{"date":"2019-10-31","close":8295.124},{"date":"2019-11-01","close":8202.957},{"date":"2019-11-04","close":8295.124},{"date":"2019-11-05","close":8249.0391},{"date":"2019-11-06","close":8285.9082},{"date":"2019-11-07","close":8193.7402},{"date":"2019-11-08","close":8258.2588},{"date":"2019-11-11","close":8193.7402},{"date":"2019-11-12","close":8295.124},{"date":"2019-11-13","close":8249.0391},{"date":"2019-11-14","close":8249.0391},{"date":"2019-11-15","close":8249.0391},{"date":"2019-11-18","close":8212.1729},{"date":"2019-11-19","close":8073.9214},{"date":"2019-11-20","close":7963.3203},{"date":"2019-11-21","close":7649.9487},{"date":"2019-11-22","close":7539.3467},{"date":"2019-11-25","close":7447.1787},{"date":"2019-11-26","close":7511.6963},{"date":"2019-11-27","close":7465.6128},{"date":"2019-11-28","close":7410.3115},{"date":"2019-11-29","close":7207.5415},{"date":"2019-12-02","close":7216.7588},{"date":"2019-12-03","close":7152.2402},{"date":"2019-12-04","close":7106.1572},{"date":"2019-12-05","close":6995.5552},{"date":"2019-12-06","close":7041.6392},{"date":"2019-12-09","close":7161.458},{"date":"2019-12-10","close":7124.5903},{"date":"2019-12-11","close":7281.2759},{"date":"2019-12-12","close":7456.3955},{"date":"2019-12-13","close":7594.6475},{"date":"2019-12-16","close":7391.8784},{"date":"2019-12-17","close":7548.564},{"date":"2019-12-18","close":7465.6128},{"date":"2019-12-19","close":7511.6963},{"date":"2019-12-20","close":7530.1294},{"date":"2019-12-23","close":7603.8638},{"date":"2019-12-24","close":7594.6475},{"date":"2019-12-26","close":7714.4658},{"date":"2019-12-27","close":7862.8208},{"date":"2019-12-30","close":7946.271},{"date":"2020-01-02","close":7807.187},{"date":"2020-01-03","close":7529.022},{"date":"2020-01-06","close":7250.8564},{"date":"2020-01-07","close":7306.4893},{"date":"2020-01-08","close":7093.2285},{"date":"2020-01-09","close":7334.3062},{"date":"2020-01-10","close":7334.3062},{"date":"2020-01-13","close":7287.9443},{"date":"2020-01-14","close":7343.5781},{"date":"2020-01-15","close":7352.8496},{"date":"2020-01-16","close":7389.939},{"date":"2020-01-17","close":7473.3892},{"date":"2020-01-20","close":7278.6729},{"date":"2020-01-21","close":7158.1343},{"date":"2020-01-22","close":7325.0337},{"date":"2020-01-23","close":7362.1226},{"date":"2020-01-28","close":7046.8677},{"date":"2020-01-29","close":7139.5898},{"date":"2020-01-30","close":7074.6846},{"date":"2020-01-31","close":7213.7676},{"date":"2020-02-03","close":7213.7676},{"date":"2020-02-04","close":7241.5845},{"date":"2020-02-05","close":7241.5845},{"date":"2020-02-06","close":7454.8442},{"date":"2020-02-07","close":7399.2114},{"date":"2020-02-10","close":7371.3945},{"date":"2020-02-11","close":7482.6606},{"date":"2020-02-12","close":7491.9331},{"date":"2020-02-13","close":7371.3945},{"date":"2020-02-14","close":7260.1284},{"date":"2020-02-17","close":7306.4893},{"date":"2020-02-18","close":7482.6606},{"date":"2020-02-19","close":7287.9443},{"date":"2020-02-20","close":7148.8623},{"date":"2020-02-21","close":6954.146},{"date":"2020-02-24","close":6694.5249},{"date":"2020-02-25","close":6694.5249},{"date":"2020-02-26","close":6648.1636},{"date":"2020-02-27","close":6629.6187},{"date":"2020-02-28","close":6546.1685},{"date":"2020-03-02","close":6638.8916},{"date":"2020-03-03","close":6648.1636},{"date":"2020-03-04","close":6685.2524},{"date":"2020-03-05","close":6722.3413},{"date":"2020-03-06","close":6573.9858},{"date":"2020-03-09","close":6573.9858},{"date":"2020-03-10","close":6434.9038},{"date":"2020-03-11","close":6221.6431},{"date":"2020-03-12","close":5683.8555},{"date":"2020-03-13","close":5118.2515},{"date":"2020-03-16","close":4904.9907},{"date":"2020-03-17","close":4738.0918},{"date":"2020-03-18","close":4459.9258},{"date":"2020-03-19","close":3379.7146},{"date":"2020-03-20","close":3977.7722},{"date":"2020-03-23","close":3634.7002},{"date":"2020-03-24","close":3908.2302},{"date":"2020-03-25","close":4367.2046},{"date":"2020-03-26","close":4381.1118},{"date":"2020-03-27","close":4455.2896},{"date":"2020-03-30","close":4399.6567},{"date":"2020-03-31","close":4738.0918},{"date":"2020-04-01","close":4631.4614},{"date":"2020-04-02","close":4821.5415},{"date":"2020-04-03","close":4969.8965},{"date":"2020-04-06","close":5702.4004},{"date":"2020-04-07","close":5591.1333},{"date":"2020-04-08","close":5405.6899},{"date":"2020-04-09","close":5433.5059},{"date":"2020-04-10","close":5377.8726},{"date":"2020-04-13","close":5192.4292},{"date":"2020-04-14","close":5442.7783},{"date":"2020-04-16","close":5377.8726},{"date":"2020-04-17","close":5526.228},{"date":"2020-04-20","close":5498.4111},{"date":"2020-04-21","close":5368.6001},{"date":"2020-04-22","close":5266.6069},{"date":"2020-04-23","close":5516.9561},{"date":"2020-04-24","close":5387.145},{"date":"2020-04-27","close":5618.9502},{"date":"2020-04-28","close":5637.4941},{"date":"2020-04-29","close":5934.2046},{"date":"2020-05-04","close":6054.7432},{"date":"2020-05-06","close":6666.7085},{"date":"2020-05-07","close":6490.5366},{"date":"2020-05-08","close":6573.9858},{"date":"2020-05-11","close":6620.3472},{"date":"2020-05-12","close":6351.4536},{"date":"2020-05-13","close":6305.0928},{"date":"2020-05-14","close":6193.8262},{"date":"2020-05-15","close":6379.2695},{"date":"2020-05-18","close":6314.3643},{"date":"2020-05-19","close":6462.7192},{"date":"2020-05-20","close":6499.8086},{"date":"2020-05-21","close":6527.6245},{"date":"2020-05-22","close":6397.814},{"date":"2020-05-25","close":6991.2344},{"date":"2020-05-26","close":7083.957},{"date":"2020-05-27","close":6898.5127},{"date":"2020-05-28","close":6731.6128},{"date":"2020-05-29","close":6583.2583},{"date":"2020-06-01","close":6842.8794},{"date":"2020-06-02","close":6963.4185},{"date":"2020-06-03","close":7028.3237},{"date":"2020-06-04","close":6879.9688},{"date":"2020-06-05","close":6907.7842},{"date":"2020-06-08","close":6907.7842},{"date":"2020-06-09","close":6981.9629},{"date":"2020-06-10","close":6954.146},{"date":"2020-06-11","close":6750.1572},{"date":"2020-06-12","close":6509.0811},{"date":"2020-06-15","close":5980.5659},{"date":"2020-06-16","close":6573.9858},{"date":"2020-06-17","close":6342.1812},{"date":"2020-06-18","close":6388.5415},{"date":"2020-06-19","close":6295.8203},{"date":"2020-06-22","close":6453.4473},{"date":"2020-06-23","close":6369.9976},{"date":"2020-06-24","close":6351.4536},{"date":"2020-06-25","close":6193.8262},{"date":"2020-06-26","close":6444.1753},{"date":"2020-06-29","close":6175.2812},{"date":"2020-06-30","close":6258.7314},{"date":"2020-07-01","close":6323.6367},{"date":"2020-07-02","close":6332.9082},{"date":"2020-07-03","close":6332.9082},{"date":"2020-07-06","close":6332.9082},{"date":"2020-07-07","close":6342.1812},{"date":"2020-07-08","close":6305.0928},{"date":"2020-07-09","close":6295.8203},{"date":"2020-07-10","close":6147.4648},{"date":"2020-07-13","close":6268.0034},{"date":"2020-07-14","close":6166.0093},{"date":"2020-07-15","close":6685.2524},{"date":"2020-07-16","close":6583.2583},{"date":"2020-07-17","close":6536.897},{"date":"2020-07-20","close":6434.9038},{"date":"2020-07-21","close":6657.436},{"date":"2020-07-22","close":6601.8022},{"date":"2020-07-23","close":6499.8086},{"date":"2020-07-24","close":6481.2642},{"date":"2020-07-27","close":6407.0869},{"date":"2020-07-28","close":6351.4536},{"date":"2020-07-29","close":6351.4536},{"date":"2020-07-30","close":6305.0928},{"date":"2020-07-31","close":6184.5532},{"date":"2020-08-03","close":6175.2812},{"date":"2020-08-04","close":6360.7251},{"date":"2020-08-05","close":6379.2695},{"date":"2020-08-06","close":6397.814},{"date":"2020-08-07","close":6249.4595},{"date":"2020-08-10","close":6351.4536},{"date":"2020-08-11","close":6509.0811},{"date":"2020-08-12","close":6583.2583},{"date":"2020-08-13","close":6638.8916},{"date":"2020-08-14","close":6564.7139},{"date":"2020-08-18","close":6249.4595},{"date":"2020-08-19","close":6258.7314},{"date":"2020-08-20","close":5869.2988},{"date":"2020-08-21","close":6082.5601},{"date":"2020-08-24","close":6110.3765},{"date":"2020-08-25","close":6138.1929},{"date":"2020-08-26","close":6091.832},{"date":"2020-08-27","close":6017.6538},{"date":"2020-08-28","close":6017.6538},{"date":"2020-08-31","close":6036.1987},{"date":"2020-09-01","close":6073.2876},{"date":"2020-09-02","close":6138.1929},{"date":"2020-09-03","close":6249.4595},{"date":"2020-09-04","close":6036.1987},{"date":"2020-09-07","close":6082.5601},{"date":"2020-09-08","close":6175.2812},{"date":"2020-09-09","close":6360.7251},{"date":"2020-09-10","close":6490.5366},{"date":"2020-09-11","close":6453.4473},{"date":"2020-09-14","close":6351.4536},{"date":"2020-09-15","close":6323.6367},{"date":"2020-09-16","close":6249.4595},{"date":"2020-09-17","close":6184.5532},{"date":"2020-09-18","close":6342.1812},{"date":"2020-09-21","close":6230.9146},{"date":"2020-09-22","close":6091.832},{"date":"2020-09-23","close":6147.4648},{"date":"2020-09-24","close":5980.5659},{"date":"2020-09-25","close":5980.5659},{"date":"2020-09-28","close":6026.9263},{"date":"2020-09-29","close":6073.2876},{"date":"2020-10-05","close":6193.8262},{"date":"2020-10-06","close":6268.0034},{"date":"2020-10-07","close":6230.9146},{"date":"2020-10-08","close":6249.4595},{"date":"2020-10-12","close":6388.5415},{"date":"2020-10-13","close":6342.1812},{"date":"2020-10-14","close":6221.6431},{"date":"2020-10-15","close":6249.4595},{"date":"2020-10-16","close":6147.4648},{"date":"2020-10-19","close":6101.1035},{"date":"2020-10-20","close":6166.0093},{"date":"2020-10-21","close":6286.5479},{"date":"2020-10-22","close":6184.5532},{"date":"2020-10-23","close":6193.8262},{"date":"2020-10-26","close":6184.5532},{"date":"2020-10-27","close":6147.4648},{"date":"2020-10-28","close":6212.3706},{"date":"2020-10-29","close":6221.6431},{"date":"2020-10-30","close":6017.6538},{"date":"2020-11-02","close":6175.2812},{"date":"2020-11-03","close":6184.5532},{"date":"2020-11-04","close":6175.2812},{"date":"2020-11-05","close":6379.2695},{"date":"2020-11-06","close":6332.9082},{"date":"2020-11-09","close":6592.5303},{"date":"2020-11-10","close":6611.0747},{"date":"2020-11-11","close":6796.519},{"date":"2020-11-12","close":6852.1523},{"date":"2020-11-13","close":6703.7969},{"date":"2020-11-16","close":6833.6074},{"date":"2020-11-17","close":6675.9795},{"date":"2020-11-18","close":6731.6128},{"date":"2020-11-19","close":6648.1636},{"date":"2020-11-20","close":6796.519},{"date":"2020-11-23","close":7046.8677},{"date":"2020-11-24","close":7028.3237},{"date":"2020-11-25","close":6917.0566},{"date":"2020-11-26","close":6917.0566},{"date":"2020-11-27","close":6824.335},{"date":"2020-11-30","close":6453.4473},{"date":"2020-12-01","close":6573.9858},{"date":"2020-12-02","close":6685.2524},{"date":"2020-12-03","close":6601.8022},{"date":"2020-12-04","close":6601.8022},{"date":"2020-12-07","close":6564.7139},{"date":"2020-12-08","close":6685.2524},{"date":"2020-12-09","close":6852.1523},{"date":"2020-12-10","close":6879.9688},{"date":"2020-12-11","close":7019.0518},{"date":"2020-12-14","close":6981.9629},{"date":"2020-12-15","close":6796.519},{"date":"2020-12-16","close":6805.791},{"date":"2020-12-17","close":6750.1572},{"date":"2020-12-18","close":6981.9629},{"date":"2020-12-21","close":7927.7266},{"date":"2020-12-22","close":7491.9331},{"date":"2020-12-23","close":7705.1938},{"date":"2020-12-24","close":7677.3774},{"date":"2020-12-28","close":7881.3657},{"date":"2020-12-29","close":8245.1201},{"date":"2020-12-30","close":8403.6816},{"date":"2021-01-04","close":8571.5684},{"date":"2021-01-05","close":8357.0459},{"date":"2021-01-06","close":8058.5806},{"date":"2021-01-07","close":8375.7002},{"date":"2021-01-08","close":8301.083},{"date":"2021-01-11","close":8021.271},{"date":"2021-01-12","close":8011.9443},{"date":"2021-01-13","close":8105.2153},{"date":"2021-01-14","close":8254.4473},{"date":"2021-01-15","close":8226.4668},{"date":"2021-01-18","close":8030.5981},{"date":"2021-01-19","close":8198.4844},{"date":"2021-01-20","close":8133.1958},{"date":"2021-01-21","close":8431.6611},{"date":"2021-01-22","close":8310.4092},{"date":"2021-01-25","close":8385.0264},{"date":"2021-01-26","close":8235.7939},{"date":"2021-01-27","close":8095.8882},{"date":"2021-01-28","close":7872.0381},{"date":"2021-01-29","close":7517.6108},{"date":"2021-02-01","close":7610.8804},{"date":"2021-02-02","close":7722.8057},{"date":"2021-02-03","close":7750.7861},{"date":"2021-02-04","close":7778.7686},{"date":"2021-02-05","close":7713.4785},{"date":"2021-02-08","close":7741.4595},{"date":"2021-02-09","close":7732.1323},{"date":"2021-02-10","close":7760.1143},{"date":"2021-02-15","close":7797.4219},{"date":"2021-02-16","close":8002.6177},{"date":"2021-02-17","close":8105.2153},{"date":"2021-02-18","close":8161.1772},{"date":"2021-02-19","close":8123.8696},{"date":"2021-02-22","close":8459.6426},{"date":"2021-02-23","close":8618.2031},{"date":"2021-02-24","close":8114.5425},{"date":"2021-02-25","close":8385.0264},{"date":"2021-02-26","close":8095.8882},{"date":"2021-03-02","close":8170.5044},{"date":"2021-03-03","close":8217.1396},{"date":"2021-03-04","close":8142.5229},{"date":"2021-03-05","close":8375.7002},{"date":"2021-03-08","close":8730.1279},{"date":"2021-03-09","close":8394.3535},{"date":"2021-03-10","close":8273.1016},{"date":"2021-03-11","close":8301.083},{"date":"2021-03-12","close":8422.335},{"date":"2021-03-15","close":8310.4092},{"date":"2021-03-16","close":8282.4287},{"date":"2021-03-17","close":8329.0645},{"date":"2021-03-18","close":8347.7188},{"date":"2021-03-19","close":8431.6611},{"date":"2021-03-22","close":8748.7822},{"date":"2021-03-23","close":8487.624},{"date":"2021-03-24","close":8440.9893},{"date":"2021-03-25","close":8347.7188},{"date":"2021-03-26","close":8459.6426},{"date":"2021-03-29","close":8711.4736},{"date":"2021-03-30","close":8590.2227},{"date":"2021-03-31","close":8636.8584},{"date":"2021-04-01","close":8888.6875},{"date":"2021-04-02","close":8674.166},{"date":"2021-04-05","close":8720.8008},{"date":"2021-04-06","close":8758.1084},{"date":"2021-04-07","close":9056.5752},{"date":"2021-04-08","close":9084.5566},{"date":"2021-04-09","close":9075.2295},{"date":"2021-04-12","close":8664.8389},{"date":"2021-04-13","close":8739.4551},{"date":"2021-04-14","close":8832.7256},{"date":"2021-04-15","close":8767.4365},{"date":"2021-04-16","close":8860.707},{"date":"2021-04-19","close":8832.7256},{"date":"2021-04-20","close":8944.6504},{"date":"2021-04-21","close":8711.4736},{"date":"2021-04-22","close":8851.3799},{"date":"2021-04-23","close":8776.7627},{"date":"2021-04-26","close":8972.6328},{"date":"2021-04-27","close":8963.3047},{"date":"2021-04-28","close":8664.8389},{"date":"2021-04-29","close":8692.8193},{"date":"2021-04-30","close":8795.418},{"date":"2021-05-03","close":8907.3418},{"date":"2021-05-04","close":8898.0156},{"date":"2021-05-06","close":9513.6016},{"date":"2021-05-07","close":10399.6719},{"date":"2021-05-10","close":11099.2021},{"date":"2021-05-11","close":11938.6377},{"date":"2021-05-12","close":11239.1074},{"date":"2021-05-13","close":11099.2021},{"date":"2021-05-14","close":10866.0244},{"date":"2021-05-17","close":10912.6592},{"date":"2021-05-18","close":10866.0244},{"date":"2021-05-20","close":10492.9424},{"date":"2021-05-21","close":10166.4941},{"date":"2021-05-24","close":10073.2246},{"date":"2021-05-25","close":10306.4004},{"date":"2021-05-26","close":10213.1309},{"date":"2021-05-27","close":10213.1309},{"date":"2021-05-28","close":9933.3184},{"date":"2021-05-31","close":9746.7783},{"date":"2021-06-01","close":9560.2363},{"date":"2021-06-02","close":9886.6826},{"date":"2021-06-03","close":9979.9541},{"date":"2021-06-04","close":9933.3184},{"date":"2021-06-07","close":9886.6826},{"date":"2021-06-08","close":9840.0469},{"date":"2021-06-09","close":10679.4844},{"date":"2021-06-10","close":10166.4941},{"date":"2021-06-11","close":10399.6719},{"date":"2021-06-14","close":9979.9541},{"date":"2021-06-15","close":9746.7783},{"date":"2021-06-16","close":9979.9541},{"date":"2021-06-17","close":10026.5898},{"date":"2021-06-18","close":9840.0469},{"date":"2021-06-21","close":9466.9658},{"date":"2021-06-22","close":9466.9658},{"date":"2021-06-23","close":9513.6016},{"date":"2021-06-24","close":9560.2363},{"date":"2021-06-25","close":9793.4131},{"date":"2021-06-28","close":9933.3184},{"date":"2021-06-29","close":9886.6826},{"date":"2021-06-30","close":9793.4131},{"date":"2021-07-01","close":9933.3184},{"date":"2021-07-02","close":9840.0469},{"date":"2021-07-05","close":9793.4131},{"date":"2021-07-06","close":9886.6826},{"date":"2021-07-07","close":9700.1426},{"date":"2021-07-08","close":9420.3311},{"date":"2021-07-09","close":9233.79},{"date":"2021-07-12","close":9327.0596},{"date":"2021-07-13","close":9420.3311},{"date":"2021-07-14","close":9317.7334},{"date":"2021-07-15","close":9327.0596},{"date":"2021-07-16","close":9243.1162},{"date":"2021-07-19","close":9159.1729},{"date":"2021-07-20","close":9009.9395},{"date":"2021-07-21","close":9028.5938},{"date":"2021-07-22","close":9093.8828},{"date":"2021-07-23","close":9093.8828},{"date":"2021-07-26","close":8916.6689},{"date":"2021-07-27","close":9215.1367},{"date":"2021-07-28","close":9093.8828},{"date":"2021-07-29","close":9327.0596},{"date":"2021-07-30","close":9140.5186},{"date":"2021-08-02","close":9037.9219},{"date":"2021-08-03","close":9065.9014},{"date":"2021-08-04","close":9205.8076},{"date":"2021-08-05","close":9205.8076},{"date":"2021-08-06","close":9308.4053},{"date":"2021-08-09","close":9299.0791},{"date":"2021-08-10","close":9103.2119},{"date":"2021-08-11","close":9037.9219},{"date":"2021-08-12","close":9075.2295},{"date":"2021-08-13","close":8935.3232},{"date":"2021-08-17","close":8860.707},{"date":"2021-08-18","close":9149.8467},{"date":"2021-08-19","close":9327.0596},{"date":"2021-08-20","close":9065.9014},{"date":"2021-08-23","close":9103.2119},{"date":"2021-08-24","close":9420.3311},{"date":"2021-08-25","close":9215.1367},{"date":"2021-08-26","close":9093.8828},{"date":"2021-08-27","close":9243.1162},{"date":"2021-08-30","close":9606.8721},{"date":"2021-08-31","close":9606.8721},{"date":"2021-09-01","close":9746.7783},{"date":"2021-09-02","close":9606.8721},{"date":"2021-09-03","close":9513.6016},{"date":"2021-09-06","close":9373.6943},{"date":"2021-09-07","close":9420.3311},{"date":"2021-09-08","close":9140.5186},{"date":"2021-09-09","close":9019.2666},{"date":"2021-09-10","close":9037.9219},{"date":"2021-09-13","close":8953.9775},{"date":"2021-09-14","close":9056.5752},{"date":"2021-09-15","close":8981.958},{"date":"2021-09-16","close":8898.0156},{"date":"2021-09-17","close":8925.9971},{"date":"2021-09-23","close":8916.6689},{"date":"2021-09-24","close":8898.0156},{"date":"2021-09-27","close":8953.9775},{"date":"2021-09-28","close":8814.0723},{"date":"2021-09-29","close":8636.8584},{"date":"2021-09-30","close":8823.3984},{"date":"2021-10-01","close":8580.8945},{"date":"2021-10-05","close":8599.5488},{"date":"2021-10-06","close":8524.9336},{"date":"2021-10-07","close":8618.2031},{"date":"2021-10-08","close":8413.0078},{"date":"2021-10-12","close":8338.3906},{"date":"2021-10-13","close":8394.3535},{"date":"2021-10-14","close":8618.2031},{"date":"2021-10-15","close":8720.8008},{"date":"2021-10-18","close":8692.8193},{"date":"2021-10-19","close":8711.4736},{"date":"2021-10-20","close":8702.1475},{"date":"2021-10-21","close":8711.4736},{"date":"2021-10-22","close":8739.4551},{"date":"2021-10-25","close":8786.0908},{"date":"2021-10-26","close":8972.6328},{"date":"2021-10-27","close":9103.2119},{"date":"2021-10-28","close":9056.5752},{"date":"2021-10-29","close":9019.2666},{"date":"2021-11-01","close":8832.7256},{"date":"2021-11-02","close":8758.1084},{"date":"2021-11-03","close":8524.9336},{"date":"2021-11-04","close":8552.9141},{"date":"2021-11-05","close":8571.5684},{"date":"2021-11-08","close":8646.1836},{"date":"2021-11-09","close":8608.876},{"date":"2021-11-10","close":8450.3154},{"date":"2021-11-11","close":8450.3154},{"date":"2021-11-12","close":8571.5684},{"date":"2021-11-15","close":8842.0527},{"date":"2021-11-16","close":8814.0723},{"date":"2021-11-17","close":8870.0342},{"date":"2021-11-18","close":9112.5371},{"date":"2021-11-19","close":9373.6943},{"date":"2021-11-22","close":10539.5771},{"date":"2021-11-23","close":9653.5078},{"date":"2021-11-24","close":9466.9658},{"date":"2021-11-25","close":9187.1553},{"date":"2021-11-26","close":9065.9014},{"date":"2021-11-29","close":8692.8193},{"date":"2021-11-30","close":8413.0078},{"date":"2021-12-01","close":8562.2402},{"date":"2021-12-02","close":8702.1475},{"date":"2021-12-03","close":8842.0527},{"date":"2021-12-06","close":8851.3799},{"date":"2021-12-07","close":8832.7256},{"date":"2021-12-08","close":8832.7256},{"date":"2021-12-09","close":8776.7627},{"date":"2021-12-10","close":8804.7441},{"date":"2021-12-13","close":8804.7441},{"date":"2021-12-14","close":8776.7627},{"date":"2021-12-15","close":8730.1279},{"date":"2021-12-16","close":8730.1279},{"date":"2021-12-17","close":8739.4551},{"date":"2021-12-20","close":8655.5117},{"date":"2021-12-21","close":8627.5293},{"date":"2021-12-22","close":8506.2793},{"date":"2021-12-23","close":8618.2031},{"date":"2021-12-24","close":8655.5117},{"date":"2021-12-27","close":8748.7822},{"date":"2021-12-28","close":8879.3613},{"date":"2021-12-29","close":8841.6572},{"date":"2021-12-30","close":8907.6396},{"date":"2022-01-03","close":9360.0},{"date":"2022-01-04","close":8973.6211},{"date":"2022-01-05","close":8973.6211},{"date":"2022-01-06","close":8879.3613},{"date":"2022-01-07","close":8907.6396},{"date":"2022-01-10","close":8766.248},{"date":"2022-01-11","close":8662.5615},{"date":"2022-01-12","close":8681.4131},{"date":"2022-01-13","close":8700.2646},{"date":"2022-01-14","close":8606.0049},{"date":"2022-01-17","close":8596.5781},{"date":"2022-01-18","close":8483.4658},{"date":"2022-01-19","close":8474.0391},{"date":"2022-01-20","close":8549.4482},{"date":"2022-01-21","close":8464.6133},{"date":"2022-01-24","close":8511.7432},{"date":"2022-01-25","close":8342.0752},{"date":"2022-01-26","close":8342.0752},{"date":"2022-01-27","close":8191.2583},{"date":"2022-01-28","close":8417.4834},{"date":"2022-02-03","close":8775.6738},{"date":"2022-02-04","close":8869.9346},{"date":"2022-02-07","close":8945.3438},{"date":"2022-02-08","close":8945.3438},{"date":"2022-02-09","close":8945.3438},{"date":"2022-02-10","close":9077.3096},{"date":"2022-02-11","close":8973.6211},{"date":"2022-02-14","close":8898.2139},{"date":"2022-02-15","close":8785.0996},{"date":"2022-02-16","close":9473.2041},{"date":"2022-02-17","close":9275.2559},{"date":"2022-02-18","close":9407.2217},{"date":"2022-02-21","close":9416.6475},{"date":"2022-02-22","close":9416.6475},{"date":"2022-02-23","close":9426.0732},{"date":"2022-02-24","close":9237.5518},{"date":"2022-02-25","close":9803.1162},{"date":"2022-02-28","close":9803.1162},{"date":"2022-03-02","close":9614.5947},{"date":"2022-03-03","close":9803.1162},{"date":"2022-03-04","close":9708.8545},{"date":"2022-03-07","close":9473.2041},{"date":"2022-03-08","close":9397.7949},{"date":"2022-03-10","close":9397.7949},{"date":"2022-03-11","close":9755.9854},{"date":"2022-03-14","close":9567.4639},{"date":"2022-03-15","close":9378.9434},{"date":"2022-03-16","close":9614.5947},{"date":"2022-03-17","close":9567.4639},{"date":"2022-03-18","close":9228.125},{"date":"2022-03-21","close":9228.125},{"date":"2022-03-22","close":9991.6377},{"date":"2022-03-23","close":10133.0293},{"date":"2022-03-24","close":10180.1592},{"date":"2022-03-25","close":10133.0293},{"date":"2022-03-28","close":9944.5068},{"date":"2022-03-29","close":9897.377},{"date":"2022-03-30","close":9755.9854},{"date":"2022-03-31","close":9897.377},{"date":"2022-04-01","close":10085.8984},{"date":"2022-04-04","close":10038.7686},{"date":"2022-04-05","close":9897.377},{"date":"2022-04-06","close":9708.8545},{"date":"2022-04-07","close":9520.334},{"date":"2022-04-08","close":9567.4639},{"date":"2022-04-11","close":9473.2041},{"date":"2022-04-12","close":9473.2041},{"date":"2022-04-13","close":9661.7256},{"date":"2022-04-14","close":9473.2041},{"date":"2022-04-15","close":9520.334},{"date":"2022-04-18","close":9850.2471},{"date":"2022-04-19","close":9944.5068},{"date":"2022-04-20","close":9944.5068},{"date":"2022-04-21","close":10038.7686},{"date":"2022-04-22","close":10274.4189},{"date":"2022-04-25","close":10085.8984},{"date":"2022-04-26","close":10510.0713},{"date":"2022-04-27","close":10085.8984},{"date":"2022-04-28","close":10227.29},{"date":"2022-04-29","close":10321.5498},{"date":"2022-05-02","close":10321.5498},{"date":"2022-05-03","close":10321.5498},{"date":"2022-05-04","close":10085.8984},{"date":"2022-05-06","close":9991.6377},{"date":"2022-05-09","close":10350.0},{"date":"2022-05-10","close":9614.5947},{"date":"2022-05-11","close":9708.8545},{"date":"2022-05-12","close":9567.4639},{"date":"2022-05-13","close":10085.8984},{"date":"2022-05-16","close":10038.7686},{"date":"2022-05-17","close":9991.6377},{"date":"2022-05-18","close":9850.2471},{"date":"2022-05-19","close":9614.5947},{"date":"2022-05-20","close":9661.7256},{"date":"2022-05-23","close":9426.0732},{"date":"2022-05-24","close":9473.2041},{"date":"2022-05-25","close":9567.4639},{"date":"2022-05-26","close":9520.334},{"date":"2022-05-27","close":9614.5947},{"date":"2022-05-30","close":9755.9854},{"date":"2022-05-31","close":9803.1162},{"date":"2022-06-02","close":9708.8545},{"date":"2022-06-03","close":9708.8545},{"date":"2022-06-07","close":9473.2041},{"date":"2022-06-08","close":9473.2041},{"date":"2022-06-09","close":9397.7949},{"date":"2022-06-10","close":9360.0908},{"date":"2022-06-13","close":8851.083},{"date":"2022-06-14","close":8681.4131},{"date":"2022-06-15","close":8389.2051},{"date":"2022-06-16","close":8210.1094},{"date":"2022-06-17","close":8134.7012},{"date":"2022-06-20","close":7965.0317},{"date":"2022-06-21","close":8096.9966},{"date":"2022-06-22","close":7682.2495},{"date":"2022-06-23","close":7456.0239},{"date":"2022-06-24","close":7908.4756},{"date":"2022-06-27","close":7983.8843},{"date":"2022-06-28","close":8012.1616},{"date":"2022-06-29","close":7833.0669},{"date":"2022-06-30","close":7927.3276},{"date":"2022-07-01","close":7946.1797},{"date":"2022-07-04","close":7635.1191},{"date":"2022-07-05","close":7908.4756},{"date":"2022-07-06","close":7672.8237},{"date":"2022-07-07","close":7719.9541},{"date":"2022-07-08","close":7861.3447},{"date":"2022-07-11","close":7653.9717},{"date":"2022-07-12","close":7493.7285},{"date":"2022-07-13","close":7606.8413},{"date":"2022-07-14","close":7578.563},{"date":"2022-07-15","close":7484.3022},{"date":"2022-07-18","close":7701.1016},{"date":"2022-07-19","close":7682.2495},{"date":"2022-07-20","close":7729.3799},{"date":"2022-07-21","close":7701.1016},{"date":"2022-07-22","close":7635.1191},{"date":"2022-07-25","close":7729.3799},{"date":"2022-07-26","close":7870.7715},{"date":"2022-07-27","close":7795.3628},{"date":"2022-07-28","close":7842.4927},{"date":"2022-07-29","close":7946.1797},{"date":"2022-08-01","close":7936.7544},{"date":"2022-08-02","close":7946.1797},{"date":"2022-08-03","close":7974.4575},{"date":"2022-08-04","close":7993.3096},{"date":"2022-08-05","close":8087.5713},{"date":"2022-08-08","close":7936.7544},{"date":"2022-08-09","close":8087.5713},{"date":"2022-08-10","close":8106.4233},{"date":"2022-08-11","close":8634.2842},{"date":"2022-08-12","close":8634.2842},{"date":"2022-08-16","close":8436.3359},{"date":"2022-08-17","close":8511.7432},{"date":"2022-08-18","close":8436.3359},{"date":"2022-08-19","close":8266.666},{"date":"2022-08-22","close":8078.1445},{"date":"2022-08-23","close":8012.1616},{"date":"2022-08-24","close":8049.8662},{"date":"2022-08-25","close":8247.8135},{"date":"2022-08-26","close":8078.1445},{"date":"2022-08-29","close":7795.3628},{"date":"2022-08-30","close":7908.4756},{"date":"2022-08-31","close":7870.7715},{"date":"2022-09-01","close":7531.4321},{"date":"2022-09-02","close":7437.1714},{"date":"2022-09-05","close":7399.4678},{"date":"2022-09-06","close":7456.0239},{"date":"2022-09-07","close":7248.6504},{"date":"2022-09-08","close":7371.1895},{"date":"2022-09-13","close":7540.8584},{"date":"2022-09-14","close":7399.4678},{"date":"2022-09-15","close":7352.3369},{"date":"2022-09-16","close":7352.3369},{"date":"2022-09-19","close":7324.0586},{"date":"2022-09-20","close":7399.4678},{"date":"2022-09-21","close":7371.1895},{"date":"2022-09-22","close":7437.1714},{"date":"2022-09-23","close":7314.6328},{"date":"2022-09-26","close":6890.4595},{"date":"2022-09-27","close":6984.7202},{"date":"2022-09-28","close":6749.0684},{"date":"2022-09-29","close":6673.6597},{"date":"2022-09-30","close":6588.8252},{"date":"2022-10-04","close":6777.3467},{"date":"2022-10-05","close":6485.1382},{"date":"2022-10-06","close":6560.5469},{"date":"2022-10-07","close":6456.8604},{"date":"2022-10-11","close":6051.5391},{"date":"2022-10-12","close":6108.0952},{"date":"2022-10-13","close":6004.4087},{"date":"2022-10-14","close":6249.4863},{"date":"2022-10-17","close":6108.0952},{"date":"2022-10-18","close":6428.5815},{"date":"2022-10-19","close":6249.4863},{"date":"2022-10-20","close":6192.9302},{"date":"2022-10-21","close":6136.3735},{"date":"2022-10-24","close":6211.7822},{"date":"2022-10-25","close":6258.9131},{"date":"2022-10-26","close":6268.3389},{"date":"2022-10-27","close":6503.9907},{"date":"2022-10-28","close":6541.6953},{"date":"2022-10-31","close":6635.9561},{"date":"2022-11-01","close":6664.2339},{"date":"2022-11-02","close":6730.2163},{"date":"2022-11-03","close":6560.5469},{"date":"2022-11-04","close":6617.103},{"date":"2022-11-07","close":6777.3467},{"date":"2022-11-08","close":6975.2939},{"date":"2022-11-09","close":6975.2939},{"date":"2022-11-10","close":7069.5547},{"date":"2022-11-11","close":7173.2412},{"date":"2022-11-14","close":7126.1113},{"date":"2022-11-15","close":7201.52},{"date":"2022-11-16","close":7069.5547},{"date":"2022-11-17","close":6975.2939},{"date":"2022-11-18","close":6975.2939},{"date":"2022-11-21","close":6777.3467},{"date":"2022-11-22","close":6984.7202},{"date":"2022-11-23","close":7437.1714},{"date":"2022-11-24","close":7380.6157},{"date":"2022-11-25","close":7324.0586},{"date":"2022-11-28","close":7135.5376},{"date":"2022-11-29","close":7210.9463},{"date":"2022-11-30","close":7239.2241},{"date":"2022-12-01","close":7446.5977},{"date":"2022-12-02","close":7201.52},{"date":"2022-12-05","close":7342.9111},{"date":"2022-12-06","close":7201.52},{"date":"2022-12-07","close":7276.9292},{"date":"2022-12-08","close":7050.7026},{"date":"2022-12-09","close":7305.2065},{"date":"2022-12-12","close":7239.2241},{"date":"2022-12-13","close":7229.7983},{"date":"2022-12-14","close":7201.52},{"date":"2022-12-15","close":7182.668},{"date":"2022-12-16","close":7097.8335},{"date":"2022-12-19","close":7050.7026},{"date":"2022-12-20","close":6918.7378},{"date":"2022-12-21","close":7069.5547},{"date":"2022-12-22","close":7248.6504},{"date":"2022-12-23","close":7210.9463},{"date":"2022-12-26","close":7267.5024},{"date":"2022-12-27","close":7465.4502},{"date":"2022-12-28","close":7388.8813},{"date":"2022-12-29","close":7321.8833},{"date":"2023-01-02","close":6996.4663},{"date":"2023-01-03","close":6862.4712},{"date":"2023-01-04","close":6824.187},{"date":"2023-01-05","close":7264.457},{"date":"2023-01-06","close":7762.1538},{"date":"2023-01-09","close":7991.8599},{"date":"2023-01-10","close":7819.5801},{"date":"2023-01-11","close":7877.0068},{"date":"2023-01-12","close":7867.4355},{"date":"2023-01-13","close":7944.0039},{"date":"2023-01-16","close":7934.4336},{"date":"2023-01-17","close":7972.7178},{"date":"2023-01-18","close":7944.0039},{"date":"2023-01-19","close":7924.8618},{"date":"2023-01-20","close":8144.9976},{"date":"2023-01-25","close":8269.4209},{"date":"2023-01-26","close":8307.7061},{"date":"2023-01-27","close":8278.9932},{"date":"2023-01-30","close":8202.4238},{"date":"2023-01-31","close":8336.4189},{"date":"2023-02-01","close":8336.4189},{"date":"2023-02-02","close":9044.6797},{"date":"2023-02-03","close":9188.2451},{"date":"2023-02-06","close":9216.96},{"date":"2023-02-07","close":9523.2344},{"date":"2023-02-08","close":10260.208},{"date":"2023-02-09","close":10269.7793},{"date":"2023-02-10","close":10451.6299},{"date":"2023-02-13","close":10623.9092},{"date":"2023-02-14","close":10585.625},{"date":"2023-02-15","close":10403.7744},{"date":"2023-02-16","close":10355.9189},{"date":"2023-02-17","close":10556.9121},{"date":"2023-02-20","close":10576.0547},{"date":"2023-02-21","close":10968.4678},{"date":"2023-02-22","close":10633.4805},{"date":"2023-02-23","close":10968.4678},{"date":"2023-02-24","close":11073.75},{"date":"2023-02-27","close":11073.75},{"date":"2023-02-28","close":11475.7373},{"date":"2023-03-02","close":11705.4434},{"date":"2023-03-03","close":12509.4141},{"date":"2023-03-06","close":12203.1396},{"date":"2023-03-07","close":12298.8496},{"date":"2023-03-08","close":11954.291},{"date":"2023-03-09","close":12059.5723},{"date":"2023-03-10","close":12136.1426},{"date":"2023-03-13","close":12203.1396},{"date":"2023-03-14","close":11925.5771},{"date":"2023-03-15","close":11935.1484},{"date":"2023-03-16","close":12030.8594},{"date":"2023-03-17","close":12030.8594},{"date":"2023-03-20","close":12212.71},{"date":"2023-03-21","close":12241.4238},{"date":"2023-03-22","close":12365.8477},{"date":"2023-03-23","close":12365.8477},{"date":"2023-03-24","close":12451.9873},{"date":"2023-03-27","close":12748.6914},{"date":"2023-03-28","close":13255.959},{"date":"2023-03-29","close":13868.5088},{"date":"2023-03-30","close":14863.9023},{"date":"2023-03-31","close":15342.457},{"date":"2023-04-03","close":16605.8398},{"date":"2023-04-04","close":15888.0078},{"date":"2023-04-05","close":16510.1289},{"date":"2023-04-06","close":16711.1211},{"date":"2023-04-07","close":17323.6719},{"date":"2023-04-10","close":15888.0078},{"date":"2023-04-11","close":15600.876},{"date":"2023-04-12","close":16050.7178},{"date":"2023-04-13","close":16337.8486},{"date":"2023-04-14","close":16385.7051},{"date":"2023-04-17","close":16471.8457},{"date":"2023-04-18","close":16902.543},{"date":"2023-04-19","close":17160.9629},{"date":"2023-04-20","close":16529.2715},{"date":"2023-04-21","close":15610.4473},{"date":"2023-04-24","close":10930.1836},{"date":"2023-04-25","close":9494.5205},{"date":"2023-04-26","close":9015.9668},{"date":"2023-04-27","close":8709.6914},{"date":"2023-04-28","close":8968.1113},{"date":"2023-05-02","close":8690.5488},{"date":"2023-05-03","close":8642.6934},{"date":"2023-05-04","close":8652.2656},{"date":"2023-05-08","close":8747.9766},{"date":"2023-05-09","close":8747.9766},{"date":"2023-05-10","close":8661.8359},{"date":"2023-05-11","close":8585.2676},{"date":"2023-05-12","close":8470.415},{"date":"2023-05-15","close":8489.5566},{"date":"2023-05-16","close":8403.417},{"date":"2023-05-17","close":8470.415},{"date":"2023-05-18","close":8499.1279},{"date":"2023-05-19","close":8680.9785},{"date":"2023-05-22","close":8623.5518},{"date":"2023-05-23","close":8642.6934},{"date":"2023-05-24","close":8537.4111},{"date":"2023-05-25","close":8211.9951},{"date":"2023-05-26","close":8087.5713},{"date":"2023-05-30","close":7982.2886},{"date":"2023-05-31","close":7829.1509},{"date":"2023-06-01","close":7934.4336},{"date":"2023-06-02","close":7953.5752},{"date":"2023-06-05","close":8020.5732},{"date":"2023-06-07","close":8106.7129},{"date":"2023-06-08","close":8001.4312},{"date":"2023-06-09","close":7991.8599},{"date":"2023-06-12","close":7944.0039},{"date":"2023-06-13","close":7896.1489},{"date":"2023-06-14","close":7771.7246},{"date":"2023-06-15","close":7714.2983},{"date":"2023-06-16","close":7781.2959},{"date":"2023-06-19","close":7695.1562},{"date":"2023-06-20","close":7695.1562},{"date":"2023-06-21","close":7532.4473},{"date":"2023-06-22","close":7618.5874},{"date":"2023-06-23","close":7484.5923},{"date":"2023-06-26","close":7484.5923},{"date":"2023-06-27","close":7436.7368},{"date":"2023-06-28","close":7350.5967},{"date":"2023-06-29","close":7293.1704},{"date":"2023-06-30","close":7436.7368},{"date":"2023-07-03","close":7503.7339},{"date":"2023-07-04","close":7417.5947},{"date":"2023-07-05","close":7341.0259},{"date":"2023-07-06","close":7159.1748},{"date":"2023-07-07","close":7130.4614},{"date":"2023-07-10","close":7082.606},{"date":"2023-07-11","close":7159.1748},{"date":"2023-07-12","close":7159.1748},{"date":"2023-07-13","close":7149.604},{"date":"2023-07-14","close":7168.7461},{"date":"2023-07-17","close":7053.8931},{"date":"2023-07-18","close":6919.8979},{"date":"2023-07-19","close":6900.7554},{"date":"2023-07-20","close":7149.604},{"date":"2023-07-21","close":7159.1748},{"date":"2023-07-24","close":6919.8979},{"date":"2023-07-25","close":6881.6133},{"date":"2023-07-26","close":6680.6201},{"date":"2023-07-27","close":6919.8979},{"date":"2023-07-28","close":6986.8955},{"date":"2023-07-31","close":7159.1748},{"date":"2023-08-01","close":7187.8882},{"date":"2023-08-02","close":7101.7485},{"date":"2023-08-03","close":7111.3198},{"date":"2023-08-04","close":7130.4614},{"date":"2023-08-07","close":7111.3198},{"date":"2023-08-08","close":7034.7505},{"date":"2023-08-09","close":7092.1772},{"date":"2023-08-10","close":7207.0303},{"date":"2023-08-11","close":7207.0303},{"date":"2023-08-14","close":7092.1772},{"date":"2023-08-16","close":6862.4712},{"date":"2023-08-17","close":6843.3291},{"date":"2023-08-18","close":6881.6133},{"date":"2023-08-21","close":6919.8979},{"date":"2023-08-22","close":6939.04},{"date":"2023-08-23","close":6881.6133},{"date":"2023-08-24","close":6862.4712},{"date":"2023-08-25","close":6948.6108},{"date":"2023-08-28","close":6939.04},{"date":"2023-08-29","close":7073.0352},{"date":"2023-08-30","close":7006.0376},{"date":"2023-08-31","close":6929.4688},{"date":"2023-09-01","close":6814.6157},{"date":"2023-09-04","close":6900.7554},{"date":"2023-09-05","close":6785.9023},{"date":"2023-09-06","close":6795.4736},{"date":"2023-09-07","close":6671.0493},{"date":"2023-09-08","close":6738.0474},{"date":"2023-09-11","close":6757.189},{"date":"2023-09-12","close":6757.189},{"date":"2023-09-13","close":6766.7603},{"date":"2023-09-14","close":6785.9023},{"date":"2023-09-15","close":6948.6108},{"date":"2023-09-18","close":6891.1846},{"date":"2023-09-19","close":6824.187},{"date":"2023-09-20","close":6881.6133},{"date":"2023-09-21","close":6738.0474},{"date":"2023-09-22","close":6671.0493},{"date":"2023-09-25","close":6594.4805},{"date":"2023-09-26","close":6642.3364},{"date":"2023-09-27","close":6738.0474},{"date":"2023-10-04","close":6642.3364},{"date":"2023-10-05","close":6584.9092},{"date":"2023-10-06","close":6613.623},{"date":"2023-10-10","close":6527.4829},{"date":"2023-10-11","close":6565.7676},{"date":"2023-10-12","close":6604.0518},{"date":"2023-10-13","close":6546.6255},{"date":"2023-10-16","close":6450.9146},{"date":"2023-10-17","close":6230.7788},{"date":"2023-10-18","close":6288.2056},{"date":"2023-10-19","close":6202.0659},{"date":"2023-10-20","close":6144.6396},{"date":"2023-10-23","close":6125.4971},{"date":"2023-10-24","close":6259.4927},{"date":"2023-10-25","close":6412.6294},{"date":"2023-10-26","close":6326.4902},{"date":"2023-10-27","close":6355.2036},{"date":"2023-10-30","close":6364.7749},{"date":"2023-10-31","close":6326.4902},{"date":"2023-11-01","close":6383.9165},{"date":"2023-11-02","close":6403.0586},{"date":"2023-11-03","close":6527.4829},{"date":"2023-11-06","close":6642.3364},{"date":"2023-11-07","close":6613.623},{"date":"2023-11-08","close":6661.478},{"date":"2023-11-09","close":6699.7627},{"date":"2023-11-10","close":6651.9072},{"date":"2023-11-13","close":6651.9072},{"date":"2023-11-14","close":6604.0518},{"date":"2023-11-15","close":6651.9072},{"date":"2023-11-16","close":6671.0493},{"date":"2023-11-17","close":6575.3384},{"date":"2023-11-20","close":6651.9072},{"date":"2023-11-21","close":6795.4736},{"date":"2023-11-22","close":7025.1797},{"date":"2023-11-23","close":6872.0425},{"date":"2023-11-24","close":6967.7534},{"date":"2023-11-27","close":6977.3242},{"date":"2023-11-28","close":6929.4688},{"date":"2023-11-29","close":6709.3335},{"date":"2023-11-30","close":6785.9023},{"date":"2023-12-01","close":6795.4736},{"date":"2023-12-04","close":6738.0474},{"date":"2023-12-05","close":6661.478},{"date":"2023-12-06","close":6728.4761},{"date":"2023-12-07","close":6718.9048},{"date":"2023-12-08","close":6948.6108},{"date":"2023-12-11","close":6881.6133},{"date":"2023-12-12","close":6881.6133},{"date":"2023-12-13","close":6833.7578},{"date":"2023-12-14","close":6757.189},{"date":"2023-12-15","close":6785.9023},{"date":"2023-12-18","close":6699.7627},{"date":"2023-12-19","close":7647.3003},{"date":"2023-12-20","close":8422.5586},{"date":"2023-12-21","close":7532.4473},{"date":"2023-12-22","close":7379.3096},{"date":"2023-12-26","close":7666.4429},{"date":"2023-12-27","close":7666.4424},{"date":"2023-12-28","close":7549.8428},{"date":"2024-01-02","close":7724.7427},{"date":"2024-01-03","close":7501.2598},{"date":"2024-01-04","close":7413.8096},{"date":"2024-01-05","close":7190.3262},{"date":"2024-01-08","close":7170.8931},{"date":"2024-01-09","close":7180.6099},{"date":"2024-01-10","close":7122.3101},{"date":"2024-01-11","close":7132.0269},{"date":"2024-01-12","close":7044.5767},{"date":"2024-01-15","close":7209.7598},{"date":"2024-01-16","close":7287.4927},{"date":"2024-01-17","close":7093.1597},{"date":"2024-01-18","close":7132.0269},{"date":"2024-01-19","close":7170.8931},{"date":"2024-01-22","close":7064.0098},{"date":"2024-01-23","close":7083.4434},{"date":"2024-01-24","close":6966.8433},{"date":"2024-01-25","close":6918.2598},{"date":"2024-01-26","close":6976.5601},{"date":"2024-01-29","close":7238.9097},{"date":"2024-01-30","close":7287.4927},{"date":"2024-01-31","close":7297.2095},{"date":"2024-02-01","close":7666.4424},{"date":"2024-02-02","close":8093.9756},{"date":"2024-02-05","close":7957.9424},{"date":"2024-02-06","close":7666.4424},{"date":"2024-02-07","close":7773.3257},{"date":"2024-02-08","close":7763.6089},{"date":"2024-02-13","close":7792.7593},{"date":"2024-02-14","close":7656.7261},{"date":"2024-02-15","close":7345.793},{"date":"2024-02-16","close":7452.6763},{"date":"2024-02-19","close":7685.876},{"date":"2024-02-20","close":7520.6929},{"date":"2024-02-21","close":7472.1094},{"date":"2024-02-22","close":7608.1431},{"date":"2024-02-23","close":7656.7261},{"date":"2024-02-26","close":7578.9927},{"date":"2024-02-27","close":7394.376},{"date":"2024-02-28","close":7627.5762},{"date":"2024-02-29","close":7520.6929},{"date":"2024-03-04","close":7404.0933},{"date":"2024-03-05","close":7209.7598},{"date":"2024-03-06","close":7093.1597},{"date":"2024-03-07","close":7093.1597},{"date":"2024-03-08","close":6995.9932},{"date":"2024-03-11","close":7054.2935},{"date":"2024-03-12","close":6995.9932},{"date":"2024-03-13","close":6927.9771},{"date":"2024-03-14","close":6976.5601},{"date":"2024-03-15","close":7132.0269},{"date":"2024-03-18","close":6986.2764},{"date":"2024-03-19","close":6918.2598},{"date":"2024-03-20","close":6908.543},{"date":"2024-03-21","close":7005.71},{"date":"2024-03-22","close":6986.2764},{"date":"2024-03-25","close":6908.543},{"date":"2024-03-26","close":6850.2437},{"date":"2024-03-27","close":6675.3438},{"date":"2024-03-28","close":6539.3105},{"date":"2024-03-29","close":6519.877},{"date":"2024-04-01","close":6597.6104},{"date":"2024-04-02","close":6451.8608},{"date":"2024-04-03","close":6364.4106},{"date":"2024-04-04","close":6374.1274},{"date":"2024-04-05","close":6364.4106},{"date":"2024-04-08","close":6315.8271},{"date":"2024-04-09","close":6247.8105},{"date":"2024-04-11","close":6238.0938},{"date":"2024-04-12","close":6102.061},{"date":"2024-04-15","close":6179.7944},{"date":"2024-04-16","close":6043.7607},{"date":"2024-04-17","close":5975.7446},{"date":"2024-04-18","close":6063.1943},{"date":"2024-04-19","close":6111.7773},{"date":"2024-04-22","close":6218.6606},{"date":"2024-04-23","close":6160.3608},{"date":"2024-04-24","close":6179.7944},{"date":"2024-04-25","close":6170.0776},{"date":"2024-04-26","close":6189.5107},{"date":"2024-04-29","close":6412.9937},{"date":"2024-04-30","close":6403.2773},{"date":"2024-05-02","close":6344.9771},{"date":"2024-05-03","close":6344.9771},{"date":"2024-05-07","close":6315.8271},{"date":"2024-05-08","close":6393.5605},{"date":"2024-05-09","close":6325.5439},{"date":"2024-05-10","close":6315.8271},{"date":"2024-05-13","close":6296.394},{"date":"2024-05-14","close":6325.5439},{"date":"2024-05-16","close":6267.2441},{"date":"2024-05-17","close":6296.394},{"date":"2024-05-20","close":6354.6943},{"date":"2024-05-21","close":6179.7944},{"date":"2024-05-22","close":6257.5273},{"date":"2024-05-23","close":6257.5273},{"date":"2024-05-24","close":6199.2275},{"date":"2024-05-27","close":6228.3774},{"date":"2024-05-28","close":6131.2104},{"date":"2024-05-29","close":6082.6274},{"date":"2024-05-30","close":5936.8774},{"date":"2024-05-31","close":6034.0439},{"date":"2024-06-03","close":6082.6274},{"date":"2024-06-04","close":5975.7446},{"date":"2024-06-05","close":5966.0278},{"date":"2024-06-07","close":5946.5942},{"date":"2024-06-10","close":5966.0278},{"date":"2024-06-11","close":5956.3105},{"date":"2024-06-12","close":6004.8945},{"date":"2024-06-13","close":5927.1611},{"date":"2024-06-14","close":5985.4609},{"date":"2024-06-17","close":6102.061},{"date":"2024-06-18","close":6043.7607},{"date":"2024-06-19","close":5995.1777},{"date":"2024-06-20","close":5995.1777},{"date":"2024-06-21","close":5995.1777},{"date":"2024-06-24","close":5859.144},{"date":"2024-06-25","close":5829.9941},{"date":"2024-06-26","close":5849.4277},{"date":"2024-06-27","close":5752.2612},{"date":"2024-06-28","close":5761.9775},{"date":"2024-07-01","close":5878.5781},{"date":"2024-07-02","close":5800.8447},{"date":"2024-07-03","close":5829.9941},{"date":"2024-07-04","close":5732.8276},{"date":"2024-07-05","close":5732.8276},{"date":"2024-07-08","close":5732.8276},{"date":"2024-07-09","close":5771.6943},{"date":"2024-07-10","close":5742.5444},{"date":"2024-07-11","close":5742.5444},{"date":"2024-07-12","close":5829.9941},{"date":"2024-07-15","close":5829.9941},{"date":"2024-07-16","close":5800.8447},{"date":"2024-07-17","close":5829.9941},{"date":"2024-07-18","close":5781.4111},{"date":"2024-07-19","close":5674.5278},{"date":"2024-07-22","close":5587.0781},{"date":"2024-07-23","close":5596.7949},{"date":"2024-07-24","close":5635.6611},{"date":"2024-07-25","close":5625.9448},{"date":"2024-07-26","close":5800.8447},{"date":"2024-07-29","close":5771.6943},{"date":"2024-07-30","close":5635.6611},{"date":"2024-07-31","close":5723.1113},{"date":"2024-08-01","close":5742.5444},{"date":"2024-08-02","close":5616.228},{"date":"2024-08-05","close":5081.8115},{"date":"2024-08-06","close":5305.2949},{"date":"2024-08-07","close":5285.8613},{"date":"2024-08-08","close":5324.7285},{"date":"2024-08-09","close":5285.8613},{"date":"2024-08-12","close":5451.0449},{"date":"2024-08-13","close":5363.5947},{"date":"2024-08-14","close":5480.1943},{"date":"2024-08-16","close":5441.3281},{"date":"2024-08-19","close":5499.6284},{"date":"2024-08-20","close":5499.6284},{"date":"2024-08-21","close":5577.3613},{"date":"2024-08-22","close":5402.4619},{"date":"2024-08-23","close":5363.5947},{"date":"2024-08-26","close":5373.3115},{"date":"2024-08-27","close":5489.9116},{"date":"2024-08-28","close":5383.0278},{"date":"2024-08-29","close":5285.8613},{"date":"2024-08-30","close":5383.0278},{"date":"2024-09-02","close":5324.7285},{"date":"2024-09-03","close":5315.0117},{"date":"2024-09-04","close":5091.5283},{"date":"2024-09-05","close":5081.8115},{"date":"2024-09-06","close":4945.7788},{"date":"2024-09-09","close":4945.7788},{"date":"2024-09-10","close":4877.7617},{"date":"2024-09-11","close":4906.9116},{"date":"2024-09-12","close":5062.3784},{"date":"2024-09-13","close":5042.9453},{"date":"2024-09-19","close":5052.6616},{"date":"2024-09-20","close":5140.1118},{"date":"2024-09-23","close":5052.6616},{"date":"2024-09-24","close":5110.9619},{"date":"2024-09-25","close":5062.3784},{"date":"2024-09-26","close":5178.978},{"date":"2024-09-27","close":5392.7451},{"date":"2024-09-30","close":5421.895},{"date":"2024-10-02","close":5363.5947},{"date":"2024-10-04","close":5295.5781},{"date":"2024-10-07","close":5363.5947},{"date":"2024-10-08","close":5344.1616},{"date":"2024-10-10","close":5246.9951},{"date":"2024-10-11","close":5159.5449},{"date":"2024-10-14","close":5237.2783},{"date":"2024-10-15","close":5198.4116},{"date":"2024-10-16","close":5198.4116},{"date":"2024-10-17","close":5237.2783},{"date":"2024-10-18","close":5178.978},{"date":"2024-10-21","close":5081.8115},{"date":"2024-10-22","close":4994.3618},{"date":"2024-10-23","close":5120.6787},{"date":"2024-10-24","close":5013.7954},{"date":"2024-10-25","close":5023.5122},{"date":"2024-10-28","close":5101.2451},{"date":"2024-10-29","close":5130.395},{"date":"2024-10-30","close":5140.1118},{"date":"2024-10-31","close":5237.2783},{"date":"2024-11-01","close":5246.9951},{"date":"2024-11-04","close":5315.0117},{"date":"2024-11-05","close":5557.9277},{"date":"2024-11-06","close":5596.7949},{"date":"2024-11-07","close":5567.6445},{"date":"2024-11-08","close":5421.895},{"date":"2024-11-11","close":5295.5781},{"date":"2024-11-12","close":5315.0117},{"date":"2024-11-13","close":5285.8613},{"date":"2024-11-14","close":5480.1943},{"date":"2024-11-15","close":5693.9614},{"date":"2024-11-18","close":5664.811},{"date":"2024-11-19","close":5684.2446},{"date":"2024-11-20","close":5810.561},{"date":"2024-11-21","close":5791.1279},{"date":"2024-11-22","close":5761.9775},{"date":"2024-11-25","close":5761.9775},{"date":"2024-11-26","close":5791.1279},{"date":"2024-11-27","close":5771.6943},{"date":"2024-11-28","close":5771.6943},{"date":"2024-11-29","close":5771.6943},{"date":"2024-12-02","close":5771.6943},{"date":"2024-12-03","close":5732.8276},{"date":"2024-12-04","close":5674.5278},{"date":"2024-12-05","close":5684.2446},{"date":"2024-12-06","close":5800.8447},{"date":"2024-12-09","close":5616.228},{"date":"2024-12-10","close":5849.4277},{"date":"2024-12-11","close":5868.8608},{"date":"2024-12-12","close":5878.5781},{"date":"2024-12-13","close":5975.7446},{"date":"2024-12-16","close":5868.8608},{"date":"2024-12-17","close":5761.9775},{"date":"2024-12-18","close":5907.7275},{"date":"2024-12-19","close":5849.4277},{"date":"2024-12-20","close":5781.4111},{"date":"2024-12-23","close":5519.0615},{"date":"2024-12-24","close":5538.4946},{"date":"2024-12-26","close":5470.478},{"date":"2024-12-27","close":5460.5498},{"date":"2024-12-30","close":5400.98},{"date":"2025-01-02","close":5400.98},{"date":"2025-01-03","close":5430.7651},{"date":"2025-01-06","close":5450.6216},{"date":"2025-01-07","close":5470.478},{"date":"2025-01-08","close":5490.3345},{"date":"2025-01-09","close":5440.6934},{"date":"2025-01-10","close":5490.3345},{"date":"2025-01-13","close":5391.0518},{"date":"2025-01-14","close":5460.5498},{"date":"2025-01-15","close":5460.5498},{"date":"2025-01-16","close":5500.2627},{"date":"2025-01-17","close":5539.9761},{"date":"2025-01-20","close":5520.1196},{"date":"2025-01-21","close":5490.3345},{"date":"2025-01-22","close":5500.2627},{"date":"2025-01-23","close":5410.9082},{"date":"2025-01-24","close":5440.6934},{"date":"2025-01-31","close":5410.9082},{"date":"2025-02-03","close":5291.769},{"date":"2025-02-04","close":5291.769},{"date":"2025-02-05","close":5361.2671},{"date":"2025-02-06","close":5450.6216},{"date":"2025-02-07","close":5202.4146},{"date":"2025-02-10","close":5192.4863},{"date":"2025-02-11","close":5182.5581},{"date":"2025-02-12","close":5192.4863},{"date":"2025-02-13","close":5291.769},{"date":"2025-02-14","close":5271.9126},{"date":"2025-02-17","close":5301.6973},{"date":"2025-02-18","close":5261.9844},{"date":"2025-02-19","close":5351.3389},{"date":"2025-02-20","close":5391.0518},{"date":"2025-02-21","close":5410.9082},{"date":"2025-02-24","close":5420.8369},{"date":"2025-02-25","close":5391.0518},{"date":"2025-02-26","close":5410.9082},{"date":"2025-02-27","close":5391.0518},{"date":"2025-02-28","close":5053.4907},{"date":"2025-03-04","close":5122.9888},{"date":"2025-03-05","close":5242.1279},{"date":"2025-03-06","close":5252.0562},{"date":"2025-03-07","close":5261.9844},{"date":"2025-03-10","close":5301.6973},{"date":"2025-03-11","close":5301.6973},{"date":"2025-03-12","close":5192.4863},{"date":"2025-03-13","close":5113.0601},{"date":"2025-03-14","close":5162.7017},{"date":"2025-03-17","close":5172.6299},{"date":"2025-03-18","close":5192.4863},{"date":"2025-03-19","close":5261.9844},{"date":"2025-03-20","close":5698.8281},{"date":"2025-03-21","close":6006.605},{"date":"2025-03-24","close":5877.5371},{"date":"2025-03-25","close":5808.0396},{"date":"2025-03-26","close":5788.1826},{"date":"2025-03-27","close":5659.1152},{"date":"2025-03-28","close":5698.8281},{"date":"2025-03-31","close":5549.9043},{"date":"2025-04-01","close":5649.187},{"date":"2025-04-02","close":5510.1914},{"date":"2025-04-03","close":5381.1235},{"date":"2025-04-04","close":5480.4062},{"date":"2025-04-07","close":5261.9844},{"date":"2025-04-08","close":5410.9082},{"date":"2025-04-09","close":5152.7734},{"date":"2025-04-10","close":5569.7607},{"date":"2025-04-11","close":5460.5498},{"date":"2025-04-14","close":5530.0479},{"date":"2025-04-15","close":5579.689},{"date":"2025-04-16","close":5579.689},{"date":"2025-04-17","close":5669.0435},{"date":"2025-04-18","close":5708.7568},{"date":"2025-04-21","close":5738.5415},{"date":"2025-04-22","close":5639.2588},{"date":"2025-04-23","close":5758.3979},{"date":"2025-04-24","close":5837.8242},{"date":"2025-04-25","close":5877.5371},{"date":"2025-04-28","close":5897.3936},{"date":"2025-04-29","close":5917.2505},{"date":"2025-04-30","close":5937.1069},{"date":"2025-05-02","close":5966.8916},{"date":"2025-05-07","close":6046.3179},{"date":"2025-05-08","close":6056.2461},{"date":"2025-05-09","close":6066.1743},{"date":"2025-05-12","close":6403.7358},{"date":"2025-05-13","close":6473.2334},{"date":"2025-05-14","close":6582.4443},{"date":"2025-05-15","close":6701.584},{"date":"2025-05-16","close":6989.5039},{"date":"2025-05-19","close":7128.4995},{"date":"2025-05-20","close":7108.6431},{"date":"2025-05-21","close":7396.563},{"date":"2025-05-22","close":7853.2637},{"date":"2025-05-23","close":7912.833},{"date":"2025-05-26","close":7843.335},{"date":"2025-05-27","close":8468.8164},{"date":"2025-05-28","close":8180.8965},{"date":"2025-05-29","close":8498.6016},{"date":"2025-05-30","close":8518.458},{"date":"2025-06-02","close":8468.8164},{"date":"2025-06-04","close":9253.1494},{"date":"2025-06-05","close":9004.9434},{"date":"2025-06-09","close":9193.5801},{"date":"2025-06-10","close":9054.584},{"date":"2025-06-11","close":9094.2979},{"date":"2025-06-12","close":9441.7871},{"date":"2025-06-13","close":9183.6523},{"date":"2025-06-16","close":9799.2051},{"date":"2025-06-17","close":9580.7832},{"date":"2025-06-18","close":9213.4365},{"date":"2025-06-19","close":9143.9385},{"date":"2025-06-20","close":9153.8672},{"date":"2025-06-23","close":9312.7197},{"date":"2025-06-24","close":9282.9346},{"date":"2025-06-25","close":9253.1494},{"date":"2025-06-26","close":9074.4414},{"date":"2025-06-27","close":8935.4453},{"date":"2025-06-30","close":9501.3564},{"date":"2025-07-01","close":10355.1885},{"date":"2025-07-02","close":10067.2686},{"date":"2025-07-03","close":9670.1377},{"date":"2025-07-04","close":9094.2979},{"date":"2025-07-07","close":9233.293},{"date":"2025-07-08","close":9412.002},{"date":"2025-07-09","close":10236.0488},{"date":"2025-07-10","close":10146.6943},{"date":"2025-07-11","close":9828.9893},{"date":"2025-07-14","close":10315.4746},{"date":"2025-07-15","close":10275.7617},{"date":"2025-07-16","close":10097.0527},{"date":"2025-07-17","close":10245.9775},{"date":"2025-07-18","close":10355.1885},{"date":"2025-07-21","close":10136.7656},{"date":"2025-07-22","close":10156.623},{"date":"2025-07-23","close":9878.6309},{"date":"2025-07-24","close":9600.6396},{"date":"2025-07-25","close":9799.2051},{"date":"2025-07-28","close":9431.8584},{"date":"2025-07-29","close":9471.5723},{"date":"2025-07-30","close":9223.3652},{"date":"2025-07-31","close":9302.791},{"date":"2025-08-01","close":8865.9473},{"date":"2025-08-04","close":9213.4365},{"date":"2025-08-05","close":9322.6475},{"date":"2025-08-06","close":9461.6436},{"date":"2025-08-07","close":9441.7871},{"date":"2025-08-08","close":9402.0742},{"date":"2025-08-11","close":9253.1494},{"date":"2025-08-12","close":9153.8672},{"date":"2025-08-13","close":8935.4453},{"date":"2025-08-14","close":8786.5215},{"date":"2025-08-18","close":8558.1709},{"date":"2025-08-19","close":8448.96},{"date":"2025-08-20","close":8389.3906},{"date":"2025-08-21","close":8369.5332},{"date":"2025-08-22","close":8399.3184},{"date":"2025-08-25","close":8468.8164},{"date":"2025-11-03","close":7366.7783},{"date":"2025-11-04","close":7376.7065},{"date":"2025-11-05","close":7277.4238},{"date":"2025-11-06","close":7585.2002},{"date":"2025-11-07","close":7376.7065},{"date":"2025-11-10","close":7773.8374},{"date":"2025-11-11","close":7724.1958},{"date":"2025-11-12","close":8270.251},{"date":"2025-11-13","close":8190.8247},{"date":"2025-11-14","close":8071.6855},{"date":"2025-11-17","close":8260.3223},{"date":"2025-11-18","close":7922.7612},{"date":"2025-11-19","close":7912.833},{"date":"2025-11-20","close":8190.8247},{"date":"2025-11-21","close":8081.6138},{"date":"2025-11-24","close":8041.9004},{"date":"2025-11-25","close":7962.4746},{"date":"2025-11-26","close":8151.1118},{"date":"2025-11-27","close":8051.8291},{"date":"2025-11-28","close":8329.8203},{"date":"2025-12-01","close":8319.8926},{"date":"2025-12-02","close":8578.0273},{"date":"2025-12-03","close":8975.1582},{"date":"2025-12-04","close":9094.2979},{"date":"2025-12-05","close":9153.8672},{"date":"2025-12-08","close":9054.584},{"date":"2025-12-09","close":8647.5254},{"date":"2025-12-10","close":8806.3779},{"date":"2025-12-11","close":11447.2979},{"date":"2025-12-12","close":12459.9814},{"date":"2025-12-15","close":12122.4209},{"date":"2025-12-16","close":10742.3906},{"date":"2025-12-17","close":10523.9688},{"date":"2025-12-18","close":9948.1289},{"date":"2025-12-19","close":9987.8418},{"date":"2025-12-22","close":9967.9854},{"date":"2025-12-23","close":10424.6855},{"date":"2025-12-24","close":10722.5342},{"date":"2025-12-26","close":10494.1836},{"date":"2025-12-29","close":10236.0488},{"date":"2025-12-30","close":10553.7539},{"date":"2026-01-02","close":10891.3145},{"date":"2026-01-05","close":11079.9521},{"date":"2026-01-06","close":10633.1797},{"date":"2026-01-07","close":10325.4033},{"date":"2026-01-08","close":10126.8379},{"date":"2026-01-09","close":11377.7998},{"date":"2026-01-12","close":10752.3193},{"date":"2026-01-13","close":10245.9775},{"date":"2026-01-14","close":10990.5977},{"date":"2026-01-15","close":11020.3828},{"date":"2026-01-16","close":11020.3828},{"date":"2026-01-19","close":11030.3105},{"date":"2026-01-20","close":11030.3105},{"date":"2026-01-21","close":10851.6016},{"date":"2026-01-22","close":11030.3105},{"date":"2026-01-23","close":11695.5049},{"date":"2026-01-26","close":12211.7754},{"date":"2026-01-27","close":12767.7578},{"date":"2026-01-28","close":12986.1807},{"date":"2026-01-29","close":12469.9102},{"date":"2026-01-30","close":14316.5684},{"date":"2026-02-02","close":13810.2266},{"date":"2026-02-03","close":14981.7627},{"date":"2026-02-04","close":19469.3418},{"date":"2026-02-05","close":16411.4336},{"date":"2026-02-06","close":15339.1807},{"date":"2026-02-09","close":16629.8555},{"date":"2026-02-10","close":16073.873},{"date":"2026-02-11","close":15756.168},{"date":"2026-02-12","close":14793.126},{"date":"2026-02-13","close":15001.6191},{"date":"2026-02-19","close":16520.6445},{"date":"2026-02-20","close":16540.502},{"date":"2026-02-23","close":16669.5684},{"date":"2026-02-24","close":16848.2773},{"date":"2026-02-25","close":16610.0},{"date":"2026-02-26","close":16280.0},{"date":"2026-02-27","close":16160.0},{"date":"2026-03-03","close":15400.0},{"date":"2026-03-04","close":13400.0},{"date":"2026-03-05","close":15030.0},{"date":"2026-03-06","close":16100.0},{"date":"2026-03-09","close":15520.0},{"date":"2026-03-10","close":15300.0},{"date":"2026-03-11","close":15880.0},{"date":"2026-03-12","close":15510.0},{"date":"2026-03-13","close":15400.0},{"date":"2026-03-16","close":14930.0},{"date":"2026-03-17","close":15480.0},{"date":"2026-03-18","close":15760.0},{"date":"2026-03-19","close":15100.0},{"date":"2026-03-20","close":17700.0},{"date":"2026-03-23","close":15300.0},{"date":"2026-03-24","close":15450.0},{"date":"2026-03-25","close":15110.0},{"date":"2026-03-26","close":14880.0},{"date":"2026-03-27","close":14880.0},{"date":"2026-03-30","close":13810.0},{"date":"2026-03-31","close":13550.0},{"date":"2026-04-01","close":14390.0},{"date":"2026-04-02","close":13620.0},{"date":"2026-04-03","close":13540.0},{"date":"2026-04-06","close":13220.0},{"date":"2026-04-07","close":13040.0},{"date":"2026-04-08","close":13800.0},{"date":"2026-04-09","close":13310.0},{"date":"2026-04-10","close":14070.0},{"date":"2026-04-13","close":13370.0},{"date":"2026-04-14","close":13630.0},{"date":"2026-04-15","close":13590.0},{"date":"2026-04-16","close":13510.0},{"date":"2026-04-17","close":13660.0},{"date":"2026-04-20","close":13750.0},{"date":"2026-04-21","close":13850.0},{"date":"2026-04-22","close":13450.0},{"date":"2026-04-23","close":13250.0},{"date":"2026-04-24","close":13480.0},{"date":"2026-04-27","close":13440.0},{"date":"2026-04-28","close":13190.0},{"date":"2026-04-29","close":13500.0},{"date":"2026-04-30","close":13120.0},{"date":"2026-05-04","close":13500.0},{"date":"2026-05-06","close":13430.0},{"date":"2026-05-07","close":12770.0},{"date":"2026-05-08","close":12840.0},{"date":"2026-05-11","close":12600.0},{"date":"2026-05-12","close":12150.0},{"date":"2026-05-13","close":12310.0},{"date":"2026-05-14","close":13400.0},{"date":"2026-05-15","close":12670.0},{"date":"2026-05-18","close":12300.0},{"date":"2026-05-19","close":12070.0},{"date":"2026-05-20","close":11750.0},{"date":"2026-05-21","close":12060.0},{"date":"2026-05-22","close":12170.0},{"date":"2026-05-26","close":11770.0},{"date":"2026-05-27","close":11500.0},{"date":"2026-05-28","close":11330.0},{"date":"2026-05-29","close":11280.0},{"date":"2026-06-01","close":11080.0},{"date":"2026-06-02","close":10900.0},{"date":"2026-06-04","close":11040.0},{"date":"2026-06-05","close":10540.0},{"date":"2026-06-08","close":9950.0},{"date":"2026-06-09","close":10280.0},{"date":"2026-06-10","close":10130.0},{"date":"2026-06-11","close":10270.0},{"date":"2026-06-12","close":10410.0},{"date":"2026-06-15","close":10910.0},{"date":"2026-06-16","close":11110.0},{"date":"2026-06-17","close":11090.0},{"date":"2026-06-18","close":10610.0},{"date":"2026-06-19","close":10220.0},{"date":"2026-06-22","close":10000.0},{"date":"2026-06-23","close":9560.0},{"date":"2026-06-24","close":9600.0},{"date":"2026-06-25","close":9420.0},{"date":"2026-06-26","close":9130.0},{"date":"2026-06-29","close":10240.0},{"date":"2026-06-30","close":9720.0},{"date":"2026-07-01","close":9980.0},{"date":"2026-07-02","close":9990.0},{"date":"2026-07-03","close":9910.0},{"date":"2026-07-06","close":10080.0},{"date":"2026-07-07","close":10040.0},{"date":"2026-07-08","close":9840.0},{"date":"2026-07-09","close":9680.0},{"date":"2026-07-10","close":10360.0},{"date":"2026-07-13","close":10190.0},{"date":"2026-07-14","close":9680.0},{"date":"2026-07-15","close":9920.0},{"date":"2026-07-16","close":9760.0},{"date":"2026-07-20","close":9580.0},{"date":"2026-07-21","close":9490.0},{"date":"2026-07-22","close":9370.0},{"date":"2026-07-23","close":10120.0},{"date":"2026-07-24","close":9840.0},{"date":"2026-07-27","close":9700.0},{"date":"2026-07-28","close":9240.0},{"date":"2026-07-29","close":8820.0},{"date":"2026-07-30","close":8900.0},{"date":"2026-07-31","close":9600.0},{"date":"2026-08-03","close":10110.0},{"date":"2026-08-04","close":10650.0},{"date":"2026-08-05","close":10870.0},{"date":"2026-08-06","close":10710.0},{"date":"2026-08-07","close":11030.0},{"date":"2026-08-10","close":11330.0},{"date":"2026-08-11","close":11580.0},{"date":"2026-08-12","close":11380.0},{"date":"2026-08-13","close":11200.0},{"date":"2026-08-14","close":11230.0},{"date":"2026-08-18","close":10640.0},{"date":"2026-08-19","close":10670.0},{"date":"2026-08-20","close":10710.0},{"date":"2026-08-21","close":10580.0},{"date":"2026-08-24","close":10940.0},{"date":"2026-08-25","close":11160.0},{"date":"2026-08-26","close":10950.0},{"date":"2026-08-27","close":10560.0},{"date":"2026-08-28","close":11050.0},{"date":"2026-08-31","close":10810.0},{"date":"2026-09-01","close":10660.0},{"date":"2026-09-02","close":10700.0},{"date":"2026-09-03","close":10890.0},{"date":"2026-09-04","close":11020.0},{"date":"2026-09-07","close":11220.0},{"date":"2026-09-08","close":11370.0},{"date":"2026-09-09","close":11100.0},{"date":"2026-09-10","close":11440.0},{"date":"2026-09-11","close":11460.0},{"date":"2026-09-14","close":11370.0},{"date":"2026-09-15","close":11270.0},{"date":"2026-09-16","close":11170.0},{"date":"2026-09-17","close":11180.0},{"date":"2026-09-18","close":11100.0},{"date":"2026-09-21","close":10920.0},{"date":"2026-09-22","close":10780.0},{"date":"2026-09-23","close":11090.0},{"date":"2026-09-28","close":11130.0},{"date":"2026-09-29","close":10860.0},{"date":"2026-09-30","close":10800.0},{"date":"2026-10-01","close":10940.0},{"date":"2026-10-02","close":11310.0},{"date":"2026-10-06","close":11620.0},{"date":"2026-10-07","close":11510.0},{"date":"2026-10-08","close":11440.0},{"date":"2026-10-12","close":11590.0},{"date":"2026-10-13","close":11520.0},{"date":"2026-10-14","close":11750.0},{"date":"2026-10-15","close":11340.0},{"date":"2026-10-16","close":11920.0},{"date":"2026-10-19","close":11830.0},{"date":"2026-10-20","close":11540.0},{"date":"2026-10-21","close":11580.0},{"date":"2026-10-22","close":11330.0},{"date":"2026-10-23","close":11020.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-50785.0,"foreign_net":24679.0,"institution_net":26106.0},{"date":"2026-10-21","retail_net":-9748.0,"foreign_net":1247.0,"institution_net":8501.0},{"date":"2026-10-20","retail_net":-38188.0,"foreign_net":-9236.0,"institution_net":47424.0},{"date":"2026-10-19","retail_net":128326.0,"foreign_net":-197260.0,"institution_net":68934.0},{"date":"2026-10-16","retail_net":-182751.0,"foreign_net":108275.0,"institution_net":74476.0},{"date":"2026-10-15","retail_net":-63914.0,"foreign_net":-124863.0,"institution_net":188777.0},{"date":"2026-10-14","retail_net":-17097.0,"foreign_net":-5330.0,"institution_net":22427.0},{"date":"2026-10-13","retail_net":-35114.0,"foreign_net":-55460.0,"institution_net":90574.0},{"date":"2026-10-12","retail_net":-45656.0,"foreign_net":31801.0,"institution_net":13855.0},{"date":"2026-10-08","retail_net":16107.0,"foreign_net":97864.0,"institution_net":-113971.0},{"date":"2026-10-07","retail_net":89430.0,"foreign_net":-115969.0,"institution_net":26539.0},{"date":"2026-10-06","retail_net":-94490.0,"foreign_net":43717.0,"institution_net":50773.0},{"date":"2026-10-02","retail_net":-164262.0,"foreign_net":57146.0,"institution_net":107116.0},{"date":"2026-10-01","retail_net":-61378.0,"foreign_net":43712.0,"institution_net":17666.0},{"date":"2026-09-30","retail_net":42888.0,"foreign_net":-47992.0,"institution_net":5104.0},{"date":"2026-09-29","retail_net":118347.0,"foreign_net":-40363.0,"institution_net":-77984.0},{"date":"2026-09-28","retail_net":-52364.0,"foreign_net":49221.0,"institution_net":3143.0},{"date":"2026-09-23","retail_net":-78589.0,"foreign_net":48462.0,"institution_net":30127.0},{"date":"2026-09-22","retail_net":-13398.0,"foreign_net":26794.0,"institution_net":-13396.0},{"date":"2026-09-21","retail_net":-24664.0,"foreign_net":473.0,"institution_net":24191.0},{"date":"2026-09-18","retail_net":77776.0,"foreign_net":-96438.0,"institution_net":18662.0},{"date":"2026-09-17","retail_net":-22320.0,"foreign_net":-118397.0,"institution_net":140717.0},{"date":"2026-09-16","retail_net":-19080.0,"foreign_net":22923.0,"institution_net":-3843.0},{"date":"2026-09-15","retail_net":28559.0,"foreign_net":-58012.0,"institution_net":29453.0},{"date":"2026-09-14","retail_net":-17440.0,"foreign_net":-3715.0,"institution_net":21155.0},{"date":"2026-09-11","retail_net":-30211.0,"foreign_net":-25150.0,"institution_net":55361.0},{"date":"2026-09-10","retail_net":-123556.0,"foreign_net":73263.0,"institution_net":50293.0},{"date":"2026-09-09","retail_net":176039.0,"foreign_net":-150282.0,"institution_net":-25757.0},{"date":"2026-09-08","retail_net":-57311.0,"foreign_net":-14514.0,"institution_net":71825.0},{"date":"2026-09-07","retail_net":-135828.0,"foreign_net":62453.0,"institution_net":73375.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-50785.0,"foreign_net":24679.0,"institution_net":26106.0},"d3":{"retail_net":-98721.0,"foreign_net":16690.0,"institution_net":82031.0},"d7":{"retail_net":-234157.0,"foreign_net":-202488.0,"institution_net":436645.0},"d14":{"retail_net":-529520.0,"foreign_net":-99677.0,"institution_net":629197.0},"d30":{"retail_net":-660672.0,"foreign_net":-370951.0,"institution_net":1031623.0}},"analysis":"최근 5일 외국인 순매수 -7.23만, 기관 순매수 22.54만. 30일 누적: 외국인 -37.10만, 기관 103.16만.","foreign_flow":-72295.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":225441.0},"insider_trades":[],"price_analysis":{"current":11120.0,"low_30d":10430.0,"support":10603.0,"high_30d":12160.0,"change_1d":-1.9,"change_7d":-5.5,"change_30d":-1.7,"resistance":11987.0,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.15,"per":11.96,"quarter":"2024-Q2"},{"pbr":0.14,"per":1.89,"quarter":"2024-Q3"},{"pbr":0.13,"per":3.46,"quarter":"2024-Q4"},{"pbr":0.13,"per":2.15,"quarter":"2025-Q1"},{"pbr":0.23,"per":1.61,"quarter":"2025-Q2"},{"pbr":0.2,"per":1.97,"quarter":"2025-Q3"},{"pbr":0.24,"per":1.74,"quarter":"2025-Q4"},{"pbr":0.28,"per":1.9,"quarter":"2026-Q1"},{"pbr":0.2,"per":2.16,"quarter":"2026-Q2"},{"pbr":0.18,"per":2.47,"quarter":"현재"}],"timeline":[{"close":5761.9775,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5421.895,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5400.98,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5549.9043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9501.3564,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8468.8164,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10553.7539,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9720.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.19,"pbr_5y_low":0.13,"per_5y_avg":3.2,"per_5y_low":1.61,"current_pbr":0.18,"current_per":2.47,"pbr_5y_high":0.28,"per_5y_high":11.96,"pbr_5y_median":0.2,"per_5y_median":1.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":77.8,"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":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +15.1%"},"momentum":{"grade":"D","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 2.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.83,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":16.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.15,"per":11.96,"close":5761.9775,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.14,"per":1.89,"close":5421.895,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.13,"per":3.46,"close":5400.98,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.13,"per":2.15,"close":5549.9043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.23,"per":1.61,"close":9501.3564,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.2,"per":1.97,"close":8468.8164,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":1.74,"close":10553.7539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":1.9,"close":13550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.2,"per":2.16,"close":9720.0,"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":"2.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1161.06,"pbr":null,"per":null,"roa":0.006611494702136009,"roe":0.018682610540155797,"revenue":4091400000000.0,"market_cap":null,"net_income":130045000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16131153150510827,"total_assets":19669531000000.0,"total_equity":6960751000000.0,"profit_margin":0.03178496358214792,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":285934000000.0,"operating_margin":0.06988659138681136},{"eps":2051.0,"pbr":0.42,"per":6.75,"roa":0.007874539379865868,"roe":0.02104389792262569,"revenue":3554066000000.0,"market_cap":1551300000000.0,"net_income":141147000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1736726329786785,"total_assets":17924477000000.0,"total_equity":6707265000000.0,"profit_margin":0.03971423153087197,"dividend_yield":0.87,"fiscal_quarter":"Q1","operating_income":258252000000.0,"operating_margin":0.07266381659766588},{"eps":368.23,"pbr":null,"per":null,"roa":0.00242493541972008,"roe":0.006570034087905985,"revenue":3394491000000.0,"market_cap":null,"net_income":41244000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1669133899603799,"total_assets":17008288000000.0,"total_equity":6277593000000.0,"profit_margin":0.01215027525481729,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":173474000000.0,"operating_margin":0.051104569138642586},{"eps":913.59,"pbr":null,"per":null,"roa":0.006096585907125654,"roe":0.01675994123939411,"revenue":3306008000000.0,"market_cap":null,"net_income":102327000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1853077790495365,"total_assets":16784312000000.0,"total_equity":6105451000000.0,"profit_margin":0.030951830727572346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":255172000000.0,"operating_margin":0.07718432623272539},{"eps":3800.48,"pbr":null,"per":null,"roa":0.016027122521047304,"roe":0.04495549295503505,"revenue":3310850000000.0,"market_cap":null,"net_income":261544000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17884712385037074,"total_assets":16318837000000.0,"total_equity":5817843000000.0,"profit_margin":0.07899602821027833,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":238893000000.0,"operating_margin":0.07215458266004199},{"eps":970.0,"pbr":null,"per":null,"roa":0.006437160233831645,"roe":0.01819168505453738,"revenue":3203535000000.0,"market_cap":null,"net_income":108645000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17651282099305923,"total_assets":16877784000000.0,"total_equity":5972234000000.0,"profit_margin":0.03391409801984371,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":219888000000.0,"operating_margin":0.06863917516118913},{"eps":-1392.58,"pbr":null,"per":null,"roa":-0.00970069080347122,"roe":-0.02625012790409616,"revenue":3407645000000.0,"market_cap":null,"net_income":-155977000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1484655825357395,"total_assets":16078958000000.0,"total_equity":5941952000000.0,"profit_margin":-0.045772667047183614,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":131507000000.0,"operating_margin":0.03859175471623365},{"eps":2521.25,"pbr":null,"per":null,"roa":0.01914574144306499,"roe":0.05111793904888927,"revenue":3100974000000.0,"market_cap":null,"net_income":282394000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19817999118986487,"total_assets":14749703000000.0,"total_equity":5524362000000.0,"profit_margin":0.09106622628890149,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":259204000000.0,"operating_margin":0.08358793075981934},{"eps":487.46,"pbr":null,"per":null,"roa":0.0037731441808521813,"roe":0.00988952668005847,"revenue":3021256000000.0,"market_cap":null,"net_income":54598000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1816688158831956,"total_assets":14470160000000.0,"total_equity":5520790000000.0,"profit_margin":0.018071292204301787,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":199733000000.0,"operating_margin":0.06610926051946607},{"eps":-55.34,"pbr":null,"per":null,"roa":-0.0004414361703453608,"roe":-0.0011659578678735341,"revenue":2743083000000.0,"market_cap":null,"net_income":-6198000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18980577693055586,"total_assets":14040535000000.0,"total_equity":5315801000000.0,"profit_margin":-0.002259501444177956,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":175035000000.0,"operating_margin":0.06380958942912045},{"eps":-78.68,"pbr":null,"per":null,"roa":-0.0006584214635555933,"roe":-0.0016794655309755359,"revenue":2863428184135.0,"market_cap":null,"net_income":-8813018672.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15710112894900224,"total_assets":13385071963493.0,"total_equity":5247513872393.0,"profit_margin":-0.0030777858235904332,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43887839006.0,"operating_margin":0.01532702627192233},{"eps":128.46,"pbr":null,"per":null,"roa":0.0010398910262844265,"roe":0.002618490556362368,"revenue":3054791768992.0,"market_cap":null,"net_income":14387813241.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16645972751811866,"total_assets":13835885566210.0,"total_equity":5494697395811.0,"profit_margin":0.004709916200195732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":166677866486.0,"operating_margin":0.05456275880336003}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":481.9,"per":11.96,"date":"2024-06","close":5761.98,"source":"reported"},{"eps":481.9,"per":11.88,"date":"2024-07","close":5723.11,"source":"reported"},{"eps":481.9,"per":11.17,"date":"2024-08","close":5383.03,"source":"reported"},{"eps":2874.69,"per":1.89,"date":"2024-09","close":5421.9,"source":"reported"},{"eps":2874.69,"per":1.82,"date":"2024-10","close":5237.28,"source":"reported"},{"eps":2874.69,"per":2.01,"date":"2024-11","close":5771.69,"source":"reported"},{"eps":1560.79,"per":3.46,"date":"2024-12","close":5400.98,"source":"reported"},{"eps":1560.79,"per":3.47,"date":"2025-01","close":5410.91,"source":"reported"},{"eps":1560.79,"per":3.24,"date":"2025-02","close":5053.49,"source":"reported"},{"eps":2586.13,"per":2.15,"date":"2025-03","close":5549.9,"source":"reported"},{"eps":2586.13,"per":2.3,"date":"2025-04","close":5937.11,"source":"reported"},{"eps":2586.13,"per":3.29,"date":"2025-05","close":8518.46,"source":"reported"},{"eps":5899.15,"per":1.61,"date":"2025-06","close":9501.36,"source":"reported"},{"eps":5899.15,"per":1.58,"date":"2025-07","close":9302.79,"source":"reported"},{"eps":5899.15,"per":1.44,"date":"2025-08","close":8468.82,"source":"reported"},{"eps":4291.49,"per":1.97,"date":"2025-09","close":8468.82,"source":"reported"},{"eps":4291.49,"per":1.97,"date":"2025-10","close":8468.82,"source":"reported"},{"eps":4291.49,"per":1.94,"date":"2025-11","close":8329.82,"source":"reported"},{"eps":6052.3,"per":1.74,"date":"2025-12","close":10553.75,"source":"reported"},{"eps":6052.3,"per":2.37,"date":"2026-01","close":14316.57,"source":"reported"},{"eps":6052.3,"per":2.67,"date":"2026-02","close":16160.0,"source":"reported"},{"eps":7133.3,"per":1.9,"date":"2026-03","close":13550.0,"source":"reported"},{"eps":7133.3,"per":1.84,"date":"2026-04","close":13120.0,"source":"reported"},{"eps":7133.3,"per":1.58,"date":"2026-05","close":11280.0,"source":"reported"},{"eps":4493.88,"per":2.16,"date":"2026-06","close":9720.0,"source":"reported"},{"eps":4493.88,"per":2.14,"date":"2026-07","close":9600.0,"source":"reported"},{"eps":4493.88,"per":2.41,"date":"2026-08","close":10810.0,"source":"reported"},{"eps":4493.88,"per":2.4,"date":"2026-09","close":10800.0,"source":"reported"},{"eps":4493.88,"per":2.45,"date":"2026-10","close":11020.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.2,"std":2.93,"count":29,"current":2.45,"lower_1sd":0.27,"upper_1sd":6.13},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"하림지주","phase":"above-fold","symbol_resolved":true}