{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:30.058414+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.5,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":226.8,"direction":"higher_better","percentile":94}],"summary":"매출 +41.5%","percentile":86},"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":36.8,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 37","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.79,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":102.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.8x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"빙그레(005180)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 6648.99억. 현재가 75,200원, 전일 대비 -4.1%, 30일 -11.0%. PER 8.1배 / ROE 7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5.80만, 기관 순매수 9267.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.39%","value_pct":4.39},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.39},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 42% 성장"],"portfolio":null,"technical":{"macd":-220.0913939372549,"grade":"D","trend":"하락","atr_14":4067.8571428571427,"rsi_14":36.82310469314079,"sma_20":85785.0,"sma_60":82191.66666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-220.09)가 시그널선(636.61)을 하회합니다(데드크로스). SMA20 85785, SMA60 82192 — 혼조세입니다. 볼린저밴드 80418~91152 (현재 위치 -49%).","bb_lower":80417.96171058936,"bb_upper":91152.03828941064,"macd_signal":636.606936312199},"change_pct":-4.46,"chart_data":[{"date":"2024-10-23","open":63400,"high":63400,"low":62100,"close":63000,"volume":23678,"rsi_14":46.5,"sma_20":63405.0,"sma_60":69311.67,"sma_120":78815.0},{"date":"2024-10-24","open":62300,"high":62900,"low":62300,"close":62400,"volume":9975,"rsi_14":49.47,"sma_20":63395.0,"sma_60":68900.0,"sma_120":78750.0},{"date":"2024-10-25","open":62400,"high":62800,"low":61500,"close":62800,"volume":24313,"rsi_14":53.01,"sma_20":63435.0,"sma_60":68505.0,"sma_120":78683.33},{"date":"2024-10-28","open":62700,"high":63200,"low":62400,"close":62700,"volume":9414,"rsi_14":44.59,"sma_20":63440.0,"sma_60":68135.0,"sma_120":78626.67},{"date":"2024-10-29","open":62700,"high":63400,"low":62000,"close":63300,"volume":12834,"rsi_14":52.41,"sma_20":63415.0,"sma_60":67761.67,"sma_120":78573.33},{"date":"2024-10-30","open":63300,"high":64000,"low":62600,"close":63100,"volume":23327,"rsi_14":47.79,"sma_20":63350.0,"sma_60":67375.0,"sma_120":78504.17},{"date":"2024-10-31","open":62400,"high":64900,"low":62400,"close":63300,"volume":44610,"rsi_14":54.47,"sma_20":63295.0,"sma_60":67008.33,"sma_120":78440.0},{"date":"2024-11-01","open":63400,"high":63700,"low":62400,"close":63700,"volume":22627,"rsi_14":52.94,"sma_20":63350.0,"sma_60":66573.33,"sma_120":78384.17},{"date":"2024-11-04","open":63700,"high":64500,"low":63300,"close":64000,"volume":17068,"rsi_14":46.15,"sma_20":63465.0,"sma_60":66175.0,"sma_120":78340.0},{"date":"2024-11-05","open":63100,"high":64600,"low":63100,"close":63900,"volume":23112,"rsi_14":27.85,"sma_20":63440.0,"sma_60":65856.67,"sma_120":78296.67},{"date":"2024-11-06","open":64000,"high":64700,"low":62800,"close":63500,"volume":18367,"rsi_14":43.14,"sma_20":63485.0,"sma_60":65630.0,"sma_120":78226.67},{"date":"2024-11-07","open":63500,"high":65700,"low":62800,"close":64500,"volume":45774,"rsi_14":65.31,"sma_20":63525.0,"sma_60":65423.33,"sma_120":78159.17},{"date":"2024-11-08","open":64400,"high":65400,"low":64400,"close":64600,"volume":24320,"rsi_14":70.21,"sma_20":63645.0,"sma_60":65136.67,"sma_120":78079.17},{"date":"2024-11-11","open":64600,"high":64700,"low":62600,"close":63100,"volume":36960,"rsi_14":50.85,"sma_20":63650.0,"sma_60":64850.0,"sma_120":77989.17},{"date":"2024-11-12","open":63100,"high":63200,"low":60800,"close":61000,"volume":41100,"rsi_14":37.5,"sma_20":63460.0,"sma_60":64550.0,"sma_120":77867.5},{"date":"2024-11-13","open":60400,"high":61900,"low":60300,"close":60600,"volume":26516,"rsi_14":38.46,"sma_20":63120.0,"sma_60":64238.33,"sma_120":77636.67},{"date":"2024-11-14","open":60600,"high":63100,"low":60600,"close":61700,"volume":26340,"rsi_14":43.53,"sma_20":62995.0,"sma_60":63945.0,"sma_120":77424.17},{"date":"2024-11-15","open":60800,"high":63000,"low":60800,"close":63000,"volume":46977,"rsi_14":51.55,"sma_20":62995.0,"sma_60":63686.67,"sma_120":77220.83},{"date":"2024-11-18","open":63000,"high":67000,"low":62800,"close":66800,"volume":102357,"rsi_14":63.57,"sma_20":63200.0,"sma_60":63643.33,"sma_120":77005.0},{"date":"2024-11-19","open":66200,"high":68900,"low":66200,"close":68400,"volume":95375,"rsi_14":68.53,"sma_20":63470.0,"sma_60":63645.0,"sma_120":76816.67},{"date":"2024-11-20","open":68600,"high":72500,"low":68500,"close":71800,"volume":139858,"rsi_14":74.29,"sma_20":63910.0,"sma_60":63708.33,"sma_120":76657.5},{"date":"2024-11-21","open":72000,"high":72400,"low":70300,"close":71500,"volume":81165,"rsi_14":72.41,"sma_20":64365.0,"sma_60":63786.67,"sma_120":76511.67},{"date":"2024-11-22","open":71600,"high":72000,"low":68600,"close":70800,"volume":89102,"rsi_14":69.1,"sma_20":64765.0,"sma_60":63855.0,"sma_120":76360.83},{"date":"2024-11-25","open":74000,"high":74000,"low":65000,"close":67500,"volume":313939,"rsi_14":58.57,"sma_20":65005.0,"sma_60":63873.33,"sma_120":76188.33},{"date":"2024-11-26","open":67100,"high":69300,"low":66100,"close":69000,"volume":82565,"rsi_14":62.44,"sma_20":65290.0,"sma_60":63906.67,"sma_120":76043.33},{"date":"2024-11-27","open":70400,"high":73300,"low":69100,"close":72100,"volume":132492,"rsi_14":65.7,"sma_20":65740.0,"sma_60":63993.33,"sma_120":75934.17},{"date":"2024-11-28","open":72100,"high":73100,"low":70900,"close":72100,"volume":66841,"rsi_14":65.56,"sma_20":66180.0,"sma_60":64110.0,"sma_120":75824.17},{"date":"2024-11-29","open":72100,"high":73800,"low":71500,"close":72500,"volume":70072,"rsi_14":70.43,"sma_20":66620.0,"sma_60":64268.33,"sma_120":75705.83},{"date":"2024-12-02","open":72900,"high":72900,"low":70500,"close":71300,"volume":35761,"rsi_14":73.3,"sma_20":66985.0,"sma_60":64376.67,"sma_120":75559.17},{"date":"2024-12-03","open":71600,"high":72900,"low":71400,"close":72400,"volume":37404,"rsi_14":75.88,"sma_20":67410.0,"sma_60":64520.0,"sma_120":75411.67},{"date":"2024-12-04","open":70000,"high":72500,"low":70000,"close":70600,"volume":48378,"rsi_14":68.94,"sma_20":67765.0,"sma_60":64620.0,"sma_120":75065.83},{"date":"2024-12-05","open":70400,"high":72500,"low":70400,"close":71800,"volume":38546,"rsi_14":68.8,"sma_20":68130.0,"sma_60":64778.33,"sma_120":74755.83},{"date":"2024-12-06","open":71000,"high":71500,"low":68500,"close":69900,"volume":59365,"rsi_14":57.21,"sma_20":68395.0,"sma_60":64923.33,"sma_120":74433.33},{"date":"2024-12-09","open":67700,"high":69600,"low":67200,"close":68300,"volume":57907,"rsi_14":49.77,"sma_20":68655.0,"sma_60":65051.67,"sma_120":74098.33},{"date":"2024-12-10","open":69500,"high":72400,"low":69500,"close":72100,"volume":71057,"rsi_14":50.68,"sma_20":69210.0,"sma_60":65215.0,"sma_120":73795.83},{"date":"2024-12-11","open":73100,"high":73200,"low":71400,"close":71700,"volume":39009,"rsi_14":50.45,"sma_20":69765.0,"sma_60":65393.33,"sma_120":73469.17},{"date":"2024-12-12","open":72500,"high":74400,"low":71400,"close":72900,"volume":57723,"rsi_14":54.67,"sma_20":70325.0,"sma_60":65601.67,"sma_120":73183.33},{"date":"2024-12-13","open":73500,"high":74900,"low":72400,"close":74300,"volume":75814,"rsi_14":66.5,"sma_20":70890.0,"sma_60":65810.0,"sma_120":72965.83},{"date":"2024-12-16","open":75100,"high":75400,"low":73600,"close":73600,"volume":36276,"rsi_14":61.62,"sma_20":71230.0,"sma_60":65991.67,"sma_120":72746.67},{"date":"2024-12-17","open":74300,"high":74600,"low":72500,"close":73100,"volume":26648,"rsi_14":52.91,"sma_20":71465.0,"sma_60":66125.0,"sma_120":72463.33},{"date":"2024-12-18","open":73400,"high":74500,"low":72500,"close":73800,"volume":30477,"rsi_14":54.75,"sma_20":71565.0,"sma_60":66293.33,"sma_120":72244.17},{"date":"2024-12-19","open":72500,"high":77000,"low":72500,"close":75800,"volume":84507,"rsi_14":58.46,"sma_20":71780.0,"sma_60":66513.33,"sma_120":72043.33},{"date":"2024-12-20","open":77200,"high":77500,"low":76100,"close":76200,"volume":45657,"rsi_14":63.1,"sma_20":72050.0,"sma_60":66750.0,"sma_120":71846.67},{"date":"2024-12-23","open":76200,"high":83000,"low":75200,"close":82000,"volume":104087,"rsi_14":70.51,"sma_20":72775.0,"sma_60":67073.33,"sma_120":71727.5},{"date":"2024-12-24","open":82800,"high":83000,"low":81400,"close":81600,"volume":31698,"rsi_14":75.0,"sma_20":73405.0,"sma_60":67370.0,"sma_120":71595.0},{"date":"2024-12-26","open":81700,"high":82700,"low":80400,"close":81700,"volume":36709,"rsi_14":73.68,"sma_20":73885.0,"sma_60":67658.33,"sma_120":71512.5},{"date":"2024-12-27","open":81700,"high":81900,"low":79900,"close":80100,"volume":22295,"rsi_14":74.76,"sma_20":74285.0,"sma_60":67920.0,"sma_120":71424.17},{"date":"2024-12-30","open":79700,"high":82200,"low":79500,"close":81400,"volume":22363,"rsi_14":82.27,"sma_20":74730.0,"sma_60":68233.33,"sma_120":71336.67},{"date":"2025-01-02","open":81900,"high":81900,"low":77200,"close":81200,"volume":44364,"rsi_14":77.25,"sma_20":75225.0,"sma_60":68558.33,"sma_120":71270.83},{"date":"2025-01-03","open":81400,"high":82800,"low":79900,"close":81400,"volume":33810,"rsi_14":79.39,"sma_20":75675.0,"sma_60":68841.67,"sma_120":71215.83},{"date":"2025-01-06","open":81400,"high":81800,"low":79100,"close":79500,"volume":29274,"rsi_14":69.19,"sma_20":76120.0,"sma_60":69123.33,"sma_120":71131.67},{"date":"2025-01-07","open":80000,"high":80100,"low":78200,"close":78400,"volume":23330,"rsi_14":62.13,"sma_20":76450.0,"sma_60":69368.33,"sma_120":71034.17},{"date":"2025-01-08","open":78500,"high":81300,"low":78000,"close":80900,"volume":38465,"rsi_14":69.52,"sma_20":77000.0,"sma_60":69680.0,"sma_120":70941.67},{"date":"2025-01-09","open":80900,"high":81700,"low":78500,"close":79000,"volume":51860,"rsi_14":64.68,"sma_20":77535.0,"sma_60":69946.67,"sma_120":70858.33},{"date":"2025-01-10","open":79800,"high":82700,"low":78900,"close":81300,"volume":50943,"rsi_14":67.28,"sma_20":77995.0,"sma_60":70221.67,"sma_120":70817.5},{"date":"2025-01-13","open":81600,"high":85700,"low":81300,"close":85100,"volume":71587,"rsi_14":69.79,"sma_20":78665.0,"sma_60":70516.67,"sma_120":70802.5},{"date":"2025-01-14","open":86000,"high":86000,"low":81500,"close":82300,"volume":62860,"rsi_14":61.78,"sma_20":79135.0,"sma_60":70818.33,"sma_120":70776.67},{"date":"2025-01-15","open":82500,"high":84400,"low":82500,"close":83100,"volume":29956,"rsi_14":52.63,"sma_20":79575.0,"sma_60":71153.33,"sma_120":70769.17},{"date":"2025-01-16","open":83800,"high":83900,"low":82300,"close":82600,"volume":28527,"rsi_14":52.38,"sma_20":80025.0,"sma_60":71485.0,"sma_120":70752.5},{"date":"2025-01-17","open":82600,"high":83900,"low":81500,"close":81600,"volume":34932,"rsi_14":49.77,"sma_20":80450.0,"sma_60":71795.0,"sma_120":70732.5},{"date":"2025-01-20","open":82300,"high":83300,"low":81100,"close":81800,"volume":22560,"rsi_14":54.15,"sma_20":80850.0,"sma_60":72108.33,"sma_120":70710.0},{"date":"2025-01-21","open":82800,"high":83800,"low":81800,"close":83400,"volume":21033,"rsi_14":54.81,"sma_20":81230.0,"sma_60":72458.33,"sma_120":70679.17},{"date":"2025-01-22","open":83400,"high":83500,"low":81500,"close":82300,"volume":31898,"rsi_14":52.53,"sma_20":81535.0,"sma_60":72783.33,"sma_120":70644.17},{"date":"2025-01-23","open":82900,"high":82900,"low":80300,"close":80400,"volume":27679,"rsi_14":47.86,"sma_20":81455.0,"sma_60":73078.33,"sma_120":70606.67},{"date":"2025-01-24","open":80500,"high":81000,"low":77600,"close":78600,"volume":64302,"rsi_14":48.07,"sma_20":81305.0,"sma_60":73333.33,"sma_120":70547.5},{"date":"2025-01-31","open":74300,"high":74900,"low":70100,"close":73400,"volume":170060,"rsi_14":40.88,"sma_20":80890.0,"sma_60":73505.0,"sma_120":70440.0},{"date":"2025-02-03","open":73400,"high":75800,"low":71500,"close":75100,"volume":67908,"rsi_14":39.1,"sma_20":80640.0,"sma_60":73701.67,"sma_120":70355.0},{"date":"2025-02-04","open":75100,"high":79800,"low":75100,"close":78800,"volume":60983,"rsi_14":49.65,"sma_20":80510.0,"sma_60":73953.33,"sma_120":70263.33},{"date":"2025-02-05","open":80000,"high":80300,"low":77000,"close":78400,"volume":57492,"rsi_14":44.53,"sma_20":80370.0,"sma_60":74193.33,"sma_120":70184.17},{"date":"2025-02-06","open":79400,"high":88400,"low":78500,"close":86900,"volume":149565,"rsi_14":52.88,"sma_20":80645.0,"sma_60":74576.67,"sma_120":70216.67},{"date":"2025-02-07","open":86900,"high":86900,"low":84100,"close":85700,"volume":35218,"rsi_14":55.74,"sma_20":80955.0,"sma_60":74946.67,"sma_120":70288.33},{"date":"2025-02-10","open":85500,"high":90700,"low":83500,"close":88900,"volume":68591,"rsi_14":59.06,"sma_20":81480.0,"sma_60":75353.33,"sma_120":70388.33},{"date":"2025-02-11","open":87200,"high":90900,"low":87200,"close":89200,"volume":72921,"rsi_14":60.38,"sma_20":81895.0,"sma_60":75763.33,"sma_120":70450.0},{"date":"2025-02-12","open":90000,"high":91700,"low":88800,"close":90500,"volume":47195,"rsi_14":63.86,"sma_20":82470.0,"sma_60":76220.0,"sma_120":70535.0},{"date":"2025-02-13","open":90900,"high":92000,"low":88000,"close":90800,"volume":49874,"rsi_14":63.98,"sma_20":82945.0,"sma_60":76716.67,"sma_120":70633.33},{"date":"2025-02-14","open":91500,"high":93800,"low":90100,"close":91500,"volume":58219,"rsi_14":62.94,"sma_20":83265.0,"sma_60":77231.67,"sma_120":70735.0},{"date":"2025-02-17","open":91500,"high":93000,"low":90000,"close":90700,"volume":46241,"rsi_14":63.55,"sma_20":83685.0,"sma_60":77715.0,"sma_120":70830.0},{"date":"2025-02-18","open":90700,"high":91700,"low":90200,"close":90800,"volume":32606,"rsi_14":67.81,"sma_20":84070.0,"sma_60":78178.33,"sma_120":70932.5},{"date":"2025-02-19","open":91300,"high":94000,"low":90200,"close":93100,"volume":45088,"rsi_14":74.41,"sma_20":84595.0,"sma_60":78616.67,"sma_120":71130.0},{"date":"2025-02-20","open":93800,"high":94000,"low":87600,"close":90200,"volume":64569,"rsi_14":80.66,"sma_20":85025.0,"sma_60":78980.0,"sma_120":71312.5},{"date":"2025-02-21","open":90700,"high":91600,"low":88400,"close":90300,"volume":35471,"rsi_14":79.46,"sma_20":85450.0,"sma_60":79288.33,"sma_120":71498.33},{"date":"2025-02-24","open":90000,"high":92300,"low":89600,"close":92300,"volume":34250,"rsi_14":78.01,"sma_20":85895.0,"sma_60":79635.0,"sma_120":71710.83},{"date":"2025-02-25","open":92200,"high":94400,"low":90800,"close":93800,"volume":51667,"rsi_14":80.56,"sma_20":86470.0,"sma_60":80018.33,"sma_120":71936.67},{"date":"2025-02-26","open":94400,"high":95700,"low":92900,"close":93100,"volume":30362,"rsi_14":67.82,"sma_20":87105.0,"sma_60":80445.0,"sma_120":72159.17},{"date":"2025-02-27","open":93100,"high":97500,"low":93000,"close":96200,"volume":71681,"rsi_14":77.2,"sma_20":87985.0,"sma_60":80898.33,"sma_120":72402.5},{"date":"2025-02-28","open":95700,"high":97500,"low":94500,"close":96500,"volume":72345,"rsi_14":73.17,"sma_20":89140.0,"sma_60":81305.0,"sma_120":72649.17},{"date":"2025-03-04","open":96500,"high":98500,"low":94200,"close":97100,"volume":51535,"rsi_14":73.65,"sma_20":90240.0,"sma_60":81721.67,"sma_120":72915.83},{"date":"2025-03-05","open":98800,"high":99400,"low":91000,"close":94700,"volume":86993,"rsi_14":61.8,"sma_20":91035.0,"sma_60":82091.67,"sma_120":73180.0},{"date":"2025-03-06","open":95200,"high":95700,"low":91700,"close":92200,"volume":70877,"rsi_14":53.5,"sma_20":91725.0,"sma_60":82440.0,"sma_120":73408.33},{"date":"2025-03-07","open":93300,"high":94000,"low":90400,"close":91100,"volume":55324,"rsi_14":49.02,"sma_20":91935.0,"sma_60":82751.67,"sma_120":73635.83},{"date":"2025-03-10","open":91200,"high":91500,"low":88900,"close":91100,"volume":44643},{"date":"2025-03-11","open":89300,"high":92200,"low":89300,"close":91200,"volume":37948},{"date":"2025-03-12","open":92000,"high":96200,"low":91400,"close":95100,"volume":55377},{"date":"2025-03-13","open":96500,"high":96500,"low":94400,"close":94700,"volume":26691},{"date":"2025-03-14","open":95100,"high":95700,"low":93700,"close":94900,"volume":23184},{"date":"2025-03-17","open":95100,"high":96200,"low":92400,"close":93300,"volume":59692},{"date":"2025-03-18","open":93600,"high":95100,"low":93200,"close":94200,"volume":55095},{"date":"2025-03-19","open":92500,"high":94200,"low":91400,"close":92500,"volume":52688},{"date":"2025-03-20","open":92900,"high":94800,"low":91900,"close":94500,"volume":41659},{"date":"2025-03-21","open":94000,"high":98200,"low":92200,"close":98200,"volume":97104},{"date":"2025-03-24","open":98700,"high":99400,"low":96900,"close":97500,"volume":37900},{"date":"2025-03-25","open":97000,"high":97500,"low":93500,"close":93700,"volume":56790},{"date":"2025-03-26","open":94100,"high":95400,"low":92100,"close":94600,"volume":27566},{"date":"2025-03-27","open":94000,"high":96100,"low":93100,"close":93100,"volume":29646},{"date":"2025-03-28","open":93600,"high":94100,"low":92600,"close":93600,"volume":25355},{"date":"2025-03-31","open":93000,"high":95800,"low":91700,"close":93300,"volume":33677},{"date":"2025-04-01","open":93800,"high":95400,"low":93800,"close":94700,"volume":19571},{"date":"2025-04-02","open":94800,"high":99200,"low":94700,"close":98700,"volume":66496},{"date":"2025-04-03","open":96900,"high":100400,"low":96200,"close":98700,"volume":50207},{"date":"2025-04-04","open":98000,"high":99400,"low":96900,"close":99000,"volume":34667},{"date":"2025-04-07","open":96900,"high":96900,"low":93500,"close":94000,"volume":36931},{"date":"2025-04-08","open":95200,"high":95600,"low":92900,"close":93400,"volume":38038},{"date":"2025-04-09","open":92700,"high":93300,"low":87200,"close":88600,"volume":55441},{"date":"2025-04-10","open":92000,"high":92300,"low":88800,"close":90000,"volume":65537},{"date":"2025-04-11","open":89000,"high":90400,"low":88500,"close":90000,"volume":72308},{"date":"2025-04-14","open":91000,"high":91200,"low":88900,"close":90000,"volume":63249},{"date":"2025-04-15","open":89700,"high":91900,"low":88000,"close":91600,"volume":71172},{"date":"2025-04-16","open":91700,"high":96800,"low":90800,"close":95400,"volume":84835},{"date":"2025-04-17","open":96900,"high":97500,"low":95200,"close":96200,"volume":56073},{"date":"2025-04-18","open":96300,"high":96800,"low":94800,"close":95700,"volume":34214},{"date":"2025-04-21","open":95800,"high":97000,"low":94600,"close":95800,"volume":39319},{"date":"2025-04-22","open":94700,"high":95700,"low":94700,"close":95400,"volume":32693},{"date":"2025-04-23","open":95600,"high":96200,"low":94500,"close":94500,"volume":40007},{"date":"2025-04-24","open":94500,"high":94800,"low":93400,"close":94300,"volume":30749},{"date":"2025-04-25","open":94600,"high":95000,"low":93800,"close":94300,"volume":21457},{"date":"2025-04-28","open":94300,"high":95400,"low":93000,"close":93600,"volume":36599},{"date":"2025-04-29","open":89554,"high":90799,"low":89075,"close":90416,"volume":35295},{"date":"2025-04-30","open":90608,"high":91470,"low":89746,"close":90608,"volume":39048},{"date":"2025-05-02","open":90129,"high":90321,"low":88213,"close":88980,"volume":48847},{"date":"2025-05-07","open":89554,"high":90416,"low":86777,"close":87926,"volume":54570},{"date":"2025-05-08","open":88405,"high":93002,"low":88309,"close":92715,"volume":89641},{"date":"2025-05-09","open":92907,"high":93194,"low":90608,"close":93002,"volume":47178},{"date":"2025-05-12","open":92428,"high":93577,"low":90799,"close":91374,"volume":60113},{"date":"2025-05-13","open":91757,"high":93577,"low":90608,"close":93290,"volume":52614},{"date":"2025-05-14","open":93194,"high":93290,"low":91183,"close":92332,"volume":42323},{"date":"2025-05-15","open":92045,"high":92045,"low":84286,"close":87639,"volume":54074},{"date":"2025-05-16","open":86681,"high":89459,"low":77965,"close":81413,"volume":248744},{"date":"2025-05-19","open":80647,"high":82179,"low":80551,"close":81509,"volume":55820},{"date":"2025-05-20","open":82371,"high":82467,"low":80743,"close":80934,"volume":52187},{"date":"2025-05-21","open":81605,"high":82371,"low":81030,"close":81509,"volume":38158},{"date":"2025-05-22","open":81509,"high":84957,"low":80934,"close":84382,"volume":67584},{"date":"2025-05-23","open":85148,"high":85148,"low":83137,"close":83520,"volume":31268},{"date":"2025-05-26","open":84478,"high":85627,"low":83808,"close":85053,"volume":25485},{"date":"2025-05-27","open":85627,"high":86106,"low":83808,"close":83999,"volume":33596},{"date":"2025-05-28","open":84286,"high":84765,"low":83520,"close":84382,"volume":26590},{"date":"2025-05-29","open":84478,"high":85723,"low":84286,"close":85244,"volume":34701},{"date":"2025-05-30","open":85436,"high":89075,"low":85436,"close":86681,"volume":46726},{"date":"2025-06-02","open":86873,"high":87351,"low":84095,"close":84670,"volume":31833},{"date":"2025-06-04","open":86106,"high":86585,"low":85244,"close":86010,"volume":31193},{"date":"2025-06-05","open":85915,"high":86968,"low":85627,"close":86681,"volume":27006},{"date":"2025-06-09","open":87639,"high":87735,"low":85723,"close":86010,"volume":48727},{"date":"2025-06-10","open":86298,"high":86298,"low":84478,"close":85340,"volume":41251},{"date":"2025-06-11","open":85532,"high":85627,"low":84382,"close":84765,"volume":40728},{"date":"2025-06-12","open":84861,"high":85244,"low":82179,"close":82754,"volume":113006},{"date":"2025-06-13","open":83137,"high":83137,"low":79306,"close":80359,"volume":83431},{"date":"2025-06-16","open":80168,"high":81413,"low":79881,"close":81030,"volume":50071},{"date":"2025-06-17","open":81413,"high":81605,"low":79497,"close":81030,"volume":74035},{"date":"2025-06-18","open":80743,"high":81030,"low":79593,"close":80072,"volume":37892},{"date":"2025-06-19","open":80455,"high":80934,"low":79689,"close":80455,"volume":24961},{"date":"2025-06-20","open":79976,"high":80838,"low":79976,"close":80359,"volume":37962},{"date":"2025-06-23","open":80359,"high":80551,"low":78252,"close":78540,"volume":70641},{"date":"2025-06-24","open":79210,"high":79976,"low":79114,"close":79785,"volume":26293},{"date":"2025-06-25","open":80168,"high":80168,"low":79210,"close":79497,"volume":30466},{"date":"2025-06-26","open":79785,"high":79785,"low":77965,"close":79306,"volume":48949},{"date":"2025-06-27","open":79306,"high":80934,"low":79019,"close":79881,"volume":38158},{"date":"2025-06-30","open":81030,"high":82084,"low":80743,"close":81413,"volume":38000},{"date":"2025-07-01","open":81700,"high":85436,"low":81413,"close":83903,"volume":105059},{"date":"2025-07-02","open":84478,"high":87639,"low":84191,"close":86202,"volume":105426},{"date":"2025-07-03","open":87351,"high":87926,"low":85340,"close":86106,"volume":66092},{"date":"2025-07-04","open":86585,"high":86681,"low":83329,"close":83712,"volume":56585},{"date":"2025-07-07","open":86777,"high":91853,"low":85532,"close":88597,"volume":248322},{"date":"2025-07-08","open":90033,"high":90321,"low":85436,"close":86968,"volume":146719},{"date":"2025-07-09","open":88118,"high":90033,"low":87160,"close":89650,"volume":121814},{"date":"2025-07-10","open":89937,"high":90033,"low":87926,"close":88405,"volume":69904},{"date":"2025-07-11","open":88692,"high":88980,"low":86968,"close":87160,"volume":64444},{"date":"2025-07-14","open":86681,"high":88405,"low":85915,"close":86873,"volume":50820},{"date":"2025-07-15","open":87160,"high":87735,"low":86394,"close":87543,"volume":33796},{"date":"2025-07-16","open":86777,"high":87064,"low":84095,"close":84478,"volume":91589},{"date":"2025-07-17","open":84765,"high":85244,"low":82850,"close":83329,"volume":51103},{"date":"2025-07-18","open":83712,"high":83808,"low":81988,"close":83137,"volume":32509},{"date":"2025-07-21","open":84191,"high":84191,"low":82467,"close":82658,"volume":32183},{"date":"2025-07-22","open":83041,"high":83329,"low":82084,"close":82467,"volume":20495},{"date":"2025-07-23","open":83137,"high":83137,"low":80455,"close":81413,"volume":41699},{"date":"2025-07-24","open":81892,"high":81988,"low":79114,"close":79402,"volume":95577},{"date":"2025-07-25","open":80072,"high":80264,"low":79402,"close":79402,"volume":23998},{"date":"2025-07-28","open":80264,"high":80359,"low":77199,"close":77582,"volume":68003},{"date":"2025-07-29","open":77869,"high":77965,"low":76624,"close":77294,"volume":36557},{"date":"2025-07-30","open":77773,"high":77773,"low":76720,"close":76816,"volume":31738},{"date":"2025-07-31","open":77007,"high":78061,"low":76624,"close":77965,"volume":33811},{"date":"2025-08-01","open":77869,"high":77965,"low":75187,"close":75283,"volume":49208},{"date":"2025-08-04","open":75092,"high":75666,"low":73942,"close":75379,"volume":29695},{"date":"2025-08-05","open":75666,"high":75858,"low":74517,"close":74804,"volume":32303},{"date":"2025-08-06","open":75092,"high":75379,"low":74325,"close":74900,"volume":21561},{"date":"2025-08-07","open":74900,"high":76241,"low":74230,"close":75954,"volume":30396},{"date":"2025-08-08","open":76145,"high":76145,"low":74613,"close":75283,"volume":27092},{"date":"2025-08-11","open":75379,"high":75379,"low":74038,"close":74613,"volume":21763},{"date":"2025-08-12","open":74517,"high":74613,"low":72793,"close":73559,"volume":57814},{"date":"2025-08-13","open":73080,"high":73751,"low":71643,"close":72314,"volume":38017},{"date":"2025-08-14","open":72505,"high":72697,"low":71739,"close":72218,"volume":22420},{"date":"2025-08-18","open":71069,"high":71165,"low":67908,"close":68674,"volume":67911},{"date":"2025-08-19","open":68962,"high":68962,"low":67333,"close":67812,"volume":31226},{"date":"2025-08-20","open":67046,"high":67238,"low":65992,"close":67238,"volume":37514},{"date":"2025-08-21","open":67238,"high":67525,"low":66471,"close":66854,"volume":21164},{"date":"2025-08-22","open":66854,"high":67046,"low":65705,"close":66280,"volume":42490},{"date":"2025-08-25","open":66950,"high":66950,"low":66088,"close":66663,"volume":34658},{"date":"2025-08-26","open":66854,"high":67046,"low":66280,"close":66950,"volume":21539},{"date":"2025-08-27","open":67238,"high":67333,"low":66567,"close":67046,"volume":17215},{"date":"2025-08-28","open":67333,"high":68579,"low":66854,"close":67621,"volume":38067},{"date":"2025-08-29","open":67908,"high":68579,"low":67238,"close":67621,"volume":32523},{"date":"2025-09-01","open":67908,"high":68866,"low":67525,"close":68004,"volume":22719},{"date":"2025-09-02","open":68770,"high":68770,"low":67716,"close":68100,"volume":9204},{"date":"2025-09-03","open":68100,"high":68483,"low":67621,"close":67812,"volume":13720},{"date":"2025-09-04","open":67908,"high":68962,"low":67908,"close":68866,"volume":17407},{"date":"2025-09-05","open":69057,"high":69153,"low":68004,"close":68674,"volume":22167},{"date":"2025-09-08","open":68866,"high":69153,"low":67812,"close":68674,"volume":29127},{"date":"2025-09-09","open":68483,"high":68483,"low":67525,"close":68100,"volume":26241},{"date":"2025-09-10","open":68100,"high":68100,"low":67429,"close":67716,"volume":29717},{"date":"2025-09-11","open":67716,"high":68770,"low":67333,"close":68195,"volume":35724},{"date":"2025-09-12","open":69919,"high":70686,"low":69057,"close":69919,"volume":43256},{"date":"2025-09-15","open":70494,"high":70494,"low":69249,"close":70111,"volume":33543},{"date":"2025-09-16","open":70781,"high":71835,"low":70398,"close":70973,"volume":62764},{"date":"2025-09-17","open":72601,"high":74708,"low":72027,"close":72984,"volume":97403},{"date":"2025-09-18","open":73362,"high":73457,"low":71454,"close":71931,"volume":37310},{"date":"2025-09-19","open":75100,"high":75100,"low":72500,"close":73200,"volume":62753},{"date":"2025-09-22","open":70398,"high":70973,"low":70015,"close":70686,"volume":27352},{"date":"2025-09-23","open":72122,"high":76145,"low":71643,"close":75475,"volume":160221},{"date":"2025-09-24","open":76337,"high":76337,"low":73368,"close":73942,"volume":67749},{"date":"2025-09-25","open":74325,"high":75379,"low":72314,"close":72410,"volume":37161},{"date":"2025-09-26","open":72793,"high":73176,"low":71260,"close":71835,"volume":31146},{"date":"2025-09-29","open":71452,"high":73272,"low":71452,"close":72410,"volume":32278},{"date":"2025-09-30","open":72697,"high":72697,"low":71260,"close":71835,"volume":18434},{"date":"2025-10-01","open":72984,"high":78827,"low":72218,"close":76624,"volume":178983},{"date":"2025-10-02","open":77879,"high":77975,"low":73942,"close":74038,"volume":95638},{"date":"2025-10-10","open":75092,"high":75187,"low":72889,"close":72984,"volume":33758},{"date":"2025-10-13","open":72314,"high":72793,"low":71835,"close":72027,"volume":32009},{"date":"2025-10-14","open":73080,"high":73942,"low":71835,"close":72218,"volume":31001},{"date":"2025-10-15","open":73368,"high":74900,"low":72697,"close":73751,"volume":32266},{"date":"2025-10-16","open":73942,"high":73942,"low":67716,"close":71260,"volume":82961},{"date":"2025-10-17","open":71260,"high":71260,"low":69249,"close":69728,"volume":62288},{"date":"2025-10-20","open":70015,"high":70781,"low":69536,"close":69919,"volume":37361},{"date":"2025-10-21","open":69919,"high":70015,"low":67812,"close":68291,"volume":111753},{"date":"2025-10-22","open":68387,"high":69249,"low":68100,"close":69249,"volume":27031},{"date":"2025-10-23","open":68770,"high":69153,"low":68291,"close":68770,"volume":30984},{"date":"2025-10-24","open":69153,"high":69153,"low":68387,"close":68770,"volume":22218},{"date":"2025-10-27","open":68866,"high":69057,"low":68579,"close":68770,"volume":27421},{"date":"2025-10-28","open":68962,"high":69728,"low":68483,"close":68962,"volume":31714},{"date":"2025-10-29","open":69153,"high":69153,"low":68004,"close":68195,"volume":28282},{"date":"2025-10-30","open":68579,"high":68770,"low":68004,"close":68483,"volume":13842},{"date":"2025-10-31","open":70877,"high":70973,"low":68483,"close":69249,"volume":43783},{"date":"2025-11-03","open":70494,"high":71260,"low":69919,"close":70590,"volume":66073,"rsi_14":43.31,"sma_20":73790.0,"sma_60":73650.0,"sma_120":80530.0},{"date":"2025-11-04","open":70877,"high":73846,"low":70781,"close":72601,"volume":68162,"rsi_14":45.45,"sma_20":73830.0,"sma_60":73601.67,"sma_120":80355.0},{"date":"2025-11-05","open":71931,"high":72027,"low":69824,"close":70686,"volume":55142,"rsi_14":47.62,"sma_20":73520.0,"sma_60":73530.0,"sma_120":80160.83},{"date":"2025-11-06","open":71356,"high":72314,"low":70207,"close":71260,"volume":28998,"rsi_14":56.9,"sma_20":73385.0,"sma_60":73466.67,"sma_120":79985.83},{"date":"2025-11-07","open":71069,"high":71643,"low":70207,"close":70877,"volume":36482,"rsi_14":54.24,"sma_20":73275.0,"sma_60":73378.33,"sma_120":79790.83},{"date":"2025-11-10","open":70973,"high":72505,"low":70973,"close":72410,"volume":29009,"rsi_14":68.38,"sma_20":73295.0,"sma_60":73328.33,"sma_120":79617.5},{"date":"2025-11-11","open":72314,"high":72506,"low":71260,"close":72027,"volume":22734,"rsi_14":63.06,"sma_20":73285.0,"sma_60":73283.33,"sma_120":79481.67},{"date":"2025-11-12","open":71739,"high":72314,"low":71069,"close":71931,"volume":25156,"rsi_14":65.42,"sma_20":73190.0,"sma_60":73255.0,"sma_120":79399.17},{"date":"2025-11-13","open":71931,"high":73463,"low":71452,"close":72122,"volume":20722,"rsi_14":66.06,"sma_20":73235.0,"sma_60":73251.67,"sma_120":79317.5},{"date":"2025-11-14","open":71356,"high":73080,"low":71069,"close":72122,"volume":41822,"rsi_14":66.06,"sma_20":73360.0,"sma_60":73250.0,"sma_120":79240.83},{"date":"2025-11-17","open":71835,"high":72889,"low":71452,"close":71739,"volume":38052,"rsi_14":63.06,"sma_20":73455.0,"sma_60":73303.33,"sma_120":79155.83},{"date":"2025-11-18","open":71356,"high":71643,"low":70781,"close":71260,"volume":17738,"rsi_14":64.81,"sma_20":73610.0,"sma_60":73363.33,"sma_120":79041.67},{"date":"2025-11-19","open":71356,"high":72314,"low":70303,"close":71835,"volume":19537,"rsi_14":65.77,"sma_20":73745.0,"sma_60":73443.33,"sma_120":78940.0},{"date":"2025-11-20","open":71356,"high":72601,"low":71356,"close":72122,"volume":24052,"rsi_14":64.15,"sma_20":73920.0,"sma_60":73535.0,"sma_120":78827.5},{"date":"2025-11-21","open":70877,"high":71643,"low":70877,"close":71356,"volume":18520,"rsi_14":54.0,"sma_20":74055.0,"sma_60":73623.33,"sma_120":78717.5},{"date":"2025-11-24","open":71260,"high":71835,"low":70590,"close":70590,"volume":19480,"rsi_14":37.93,"sma_20":74150.0,"sma_60":73691.67,"sma_120":78597.5},{"date":"2025-11-25","open":70686,"high":70877,"low":69824,"close":69919,"volume":23582,"rsi_14":44.59,"sma_20":74200.0,"sma_60":73743.33,"sma_120":78464.17},{"date":"2025-11-26","open":70781,"high":71356,"low":69632,"close":71356,"volume":24795,"rsi_14":50.6,"sma_20":74365.0,"sma_60":73818.33,"sma_120":78330.83},{"date":"2025-11-27","open":71452,"high":71739,"low":69057,"close":69153,"volume":33452,"rsi_14":41.18,"sma_20":74400.0,"sma_60":73845.0,"sma_120":78195.83},{"date":"2025-11-28","open":69824,"high":70111,"low":69153,"close":70111,"volume":18542,"rsi_14":37.5,"sma_20":74445.0,"sma_60":73888.33,"sma_120":78057.5},{"date":"2025-12-01","open":70111,"high":70207,"low":68962,"close":69345,"volume":51392,"rsi_14":36.0,"sma_20":74380.0,"sma_60":73911.67,"sma_120":77906.67},{"date":"2025-12-02","open":69249,"high":70398,"low":69153,"close":70303,"volume":27398,"rsi_14":42.2,"sma_20":74260.0,"sma_60":73950.0,"sma_120":77770.0},{"date":"2025-12-03","open":70398,"high":71356,"low":70207,"close":71356,"volume":21699,"rsi_14":46.61,"sma_20":74295.0,"sma_60":74011.67,"sma_120":77648.33},{"date":"2025-12-04","open":71356,"high":71452,"low":70590,"close":71165,"volume":18143,"rsi_14":45.83,"sma_20":74290.0,"sma_60":74051.67,"sma_120":77530.0},{"date":"2025-12-05","open":71356,"high":71452,"low":70398,"close":70973,"volume":12534,"rsi_14":46.61,"sma_20":74295.0,"sma_60":74091.67,"sma_120":77427.5},{"date":"2025-12-08","open":71260,"high":72027,"low":70973,"close":71452,"volume":15428,"rsi_14":50.85,"sma_20":74245.0,"sma_60":74140.0,"sma_120":77350.0},{"date":"2025-12-09","open":71165,"high":71548,"low":70590,"close":71548,"volume":15654,"rsi_14":48.67,"sma_20":74220.0,"sma_60":74200.0,"sma_120":77267.5},{"date":"2025-12-10","open":71548,"high":71835,"low":71069,"close":71452,"volume":8924,"rsi_14":46.85,"sma_20":74195.0,"sma_60":74265.0,"sma_120":77184.17},{"date":"2025-12-11","open":71548,"high":72506,"low":71356,"close":71931,"volume":30708,"rsi_14":52.78,"sma_20":74185.0,"sma_60":74330.0,"sma_120":77113.33},{"date":"2025-12-12","open":71931,"high":72314,"low":71548,"close":71643,"volume":16659,"rsi_14":55.34,"sma_20":74160.0,"sma_60":74360.0,"sma_120":77036.67},{"date":"2025-12-15","open":71548,"high":72793,"low":71165,"close":71260,"volume":34749,"rsi_14":57.0,"sma_20":74135.0,"sma_60":74380.0,"sma_120":76957.5},{"date":"2025-12-16","open":71931,"high":72697,"low":71260,"close":72122,"volume":28118,"rsi_14":54.26,"sma_20":74180.0,"sma_60":74400.0,"sma_120":76901.67},{"date":"2025-12-17","open":72506,"high":73655,"low":71835,"close":73272,"volume":37247,"rsi_14":75.9,"sma_20":74255.0,"sma_60":74405.0,"sma_120":76845.0},{"date":"2025-12-18","open":73272,"high":73368,"low":71835,"close":72601,"volume":22737,"rsi_14":66.25,"sma_20":74280.0,"sma_60":74411.67,"sma_120":76785.0},{"date":"2025-12-19","open":73080,"high":73846,"low":72697,"close":73846,"volume":26711,"rsi_14":77.65,"sma_20":74410.0,"sma_60":74476.67,"sma_120":76737.5},{"date":"2025-12-22","open":74038,"high":74038,"low":72410,"close":73463,"volume":20757,"rsi_14":70.89,"sma_20":74560.0,"sma_60":74525.0,"sma_120":76681.67},{"date":"2025-12-23","open":73463,"high":73942,"low":73272,"close":73463,"volume":18889,"rsi_14":66.18,"sma_20":74745.0,"sma_60":74490.0,"sma_120":76612.5},{"date":"2025-12-24","open":73751,"high":74134,"low":73080,"close":73751,"volume":22083,"rsi_14":69.57,"sma_20":74870.0,"sma_60":74486.67,"sma_120":76524.17},{"date":"2025-12-26","open":75187,"high":75475,"low":70398,"close":74134,"volume":41016,"rsi_14":73.24,"sma_20":75130.0,"sma_60":74516.67,"sma_120":76419.17},{"date":"2025-12-29","open":73272,"high":73368,"low":71643,"close":72314,"volume":30419,"rsi_14":55.29,"sma_20":75245.0,"sma_60":74525.0,"sma_120":76299.17},{"date":"2025-12-30","open":71835,"high":72601,"low":70590,"close":71356,"volume":38794,"rsi_14":48.94,"sma_20":75350.0,"sma_60":74506.67,"sma_120":76191.67},{"date":"2026-01-02","open":71356,"high":71883,"low":69345,"close":69824,"volume":48960,"rsi_14":42.2,"sma_20":75325.0,"sma_60":74471.67,"sma_120":76028.33},{"date":"2026-01-05","open":70111,"high":70303,"low":69153,"close":70207,"volume":49568,"rsi_14":41.67,"sma_20":75265.0,"sma_60":74360.0,"sma_120":75882.5},{"date":"2026-01-06","open":70207,"high":76624,"low":69824,"close":76624,"volume":35699,"rsi_14":65.12,"sma_20":75550.0,"sma_60":74408.33,"sma_120":75769.17},{"date":"2026-01-07","open":72601,"high":72601,"low":70494,"close":70494,"volume":46008,"rsi_14":48.28,"sma_20":75525.0,"sma_60":74365.0,"sma_120":75613.33},{"date":"2026-01-08","open":70398,"high":70590,"low":70111,"close":70303,"volume":33343,"rsi_14":45.78,"sma_20":75465.0,"sma_60":74335.0,"sma_120":75466.67},{"date":"2026-01-09","open":70877,"high":71452,"low":70303,"close":70877,"volume":34024,"rsi_14":44.29,"sma_20":75430.0,"sma_60":74311.67,"sma_120":75327.5},{"date":"2026-01-12","open":70973,"high":71356,"low":69728,"close":70590,"volume":49111,"rsi_14":45.12,"sma_20":75385.0,"sma_60":74256.67,"sma_120":75180.0},{"date":"2026-01-13","open":70590,"high":74421,"low":70111,"close":71548,"volume":35593,"rsi_14":44.34,"sma_20":75365.0,"sma_60":74261.67,"sma_120":75067.5},{"date":"2026-01-14","open":71643,"high":74134,"low":71260,"close":73368,"volume":57003,"rsi_14":49.78,"sma_20":75455.0,"sma_60":74325.0,"sma_120":74980.83},{"date":"2026-01-15","open":73463,"high":73942,"low":71835,"close":72697,"volume":22199,"rsi_14":48.29,"sma_20":75530.0,"sma_60":74373.33,"sma_120":74890.0},{"date":"2026-01-16","open":72697,"high":73559,"low":72314,"close":73272,"volume":29559,"rsi_14":29.24,"sma_20":91475.0,"sma_60":82850.0,"sma_120":73735.0},{"date":"2026-01-19","open":72984,"high":73176,"low":72506,"close":72601,"volume":19479,"rsi_14":46.67,"sma_20":75555.0,"sma_60":74518.33,"sma_120":74722.5},{"date":"2026-01-20","open":72601,"high":73846,"low":72314,"close":73559,"volume":29315,"rsi_14":52.81,"sma_20":75605.0,"sma_60":74601.67,"sma_120":74654.17},{"date":"2026-01-21","open":73368,"high":73368,"low":72314,"close":73080,"volume":20679,"rsi_14":53.98,"sma_20":75565.0,"sma_60":74676.67,"sma_120":74599.17},{"date":"2026-01-22","open":72984,"high":73463,"low":72410,"close":73080,"volume":24891,"rsi_14":58.1,"sma_20":75545.0,"sma_60":74751.67,"sma_120":74544.17},{"date":"2026-01-23","open":73080,"high":73751,"low":72889,"close":73463,"volume":28385,"rsi_14":58.1,"sma_20":75545.0,"sma_60":74830.0,"sma_120":74508.33},{"date":"2026-01-26","open":72505,"high":72793,"low":71165,"close":71739,"volume":66600,"rsi_14":34.16,"sma_20":75440.0,"sma_60":74891.67,"sma_120":74460.0},{"date":"2026-01-27","open":71835,"high":72122,"low":71165,"close":71931,"volume":33376,"rsi_14":57.58,"sma_20":75325.0,"sma_60":74951.67,"sma_120":74417.5},{"date":"2026-01-28","open":72027,"high":73463,"low":72027,"close":72601,"volume":45496,"rsi_14":61.54,"sma_20":75340.0,"sma_60":75010.0,"sma_120":74370.83},{"date":"2026-01-29","open":72218,"high":72793,"low":71165,"close":72697,"volume":54734,"rsi_14":59.6,"sma_20":75410.0,"sma_60":75046.67,"sma_120":74348.33},{"date":"2026-01-30","open":72218,"high":72793,"low":71165,"close":71643,"volume":80602,"rsi_14":55.14,"sma_20":75505.0,"sma_60":75030.0,"sma_120":74315.83},{"date":"2026-02-02","open":71643,"high":71643,"low":70398,"close":71356,"volume":51476,"rsi_14":49.0,"sma_20":75565.0,"sma_60":75041.67,"sma_120":74285.83},{"date":"2026-02-03","open":71931,"high":72506,"low":71165,"close":72506,"volume":33491,"rsi_14":45.16,"sma_20":75350.0,"sma_60":75063.33,"sma_120":74265.0},{"date":"2026-02-04","open":72027,"high":74517,"low":71931,"close":74421,"volume":66101,"rsi_14":31.44,"sma_20":90915.0,"sma_60":82948.33,"sma_120":73863.33},{"date":"2026-02-05","open":73751,"high":76528,"low":73463,"close":75283,"volume":64987,"rsi_14":28.61,"sma_20":90385.0,"sma_60":83093.33,"sma_120":74008.33},{"date":"2026-02-06","open":74421,"high":75283,"low":73272,"close":75092,"volume":41051,"rsi_14":31.09,"sma_20":89780.0,"sma_60":83261.67,"sma_120":74156.67},{"date":"2026-02-09","open":75954,"high":76432,"low":75379,"close":75762,"volume":34548,"rsi_14":32.39,"sma_20":89195.0,"sma_60":83378.33,"sma_120":74296.67},{"date":"2026-02-10","open":75666,"high":77103,"low":75570,"close":77103,"volume":45197,"rsi_14":31.09,"sma_20":88645.0,"sma_60":83525.0,"sma_120":74459.17},{"date":"2026-02-11","open":77582,"high":78635,"low":77103,"close":78635,"volume":65697,"rsi_14":31.31,"sma_20":88215.0,"sma_60":83678.33,"sma_120":74640.0},{"date":"2026-02-12","open":79114,"high":81892,"low":78731,"close":81221,"volume":89920,"rsi_14":37.54,"sma_20":87915.0,"sma_60":83853.33,"sma_120":74831.67},{"date":"2026-02-13","open":81700,"high":82562,"low":80743,"close":81221,"volume":46214,"rsi_14":31.13,"sma_20":87500.0,"sma_60":84040.0,"sma_120":75015.83},{"date":"2026-02-19","open":81221,"high":81413,"low":78827,"close":80838,"volume":36714,"rsi_14":30.03,"sma_20":87210.0,"sma_60":84228.33,"sma_120":75176.67},{"date":"2026-02-20","open":80551,"high":81700,"low":80455,"close":81700,"volume":23058,"rsi_14":30.72,"sma_20":86960.0,"sma_60":84420.0,"sma_120":75356.67},{"date":"2026-02-23","open":82467,"high":83712,"low":82467,"close":83233,"volume":43577,"rsi_14":36.91,"sma_20":86690.0,"sma_60":84605.0,"sma_120":75559.17},{"date":"2026-02-24","open":83616,"high":83616,"low":82275,"close":82850,"volume":20515,"rsi_14":39.71,"sma_20":86325.0,"sma_60":84776.67,"sma_120":75763.33},{"date":"2026-02-25","open":83616,"high":83616,"low":81221,"close":81605,"volume":30900,"rsi_14":84.97,"sma_20":80050.0,"sma_60":76780.0,"sma_120":75261.67},{"date":"2026-02-26","open":81605,"high":81700,"low":79210,"close":79689,"volume":46182,"rsi_14":71.9,"sma_20":85280.0,"sma_60":84856.67,"sma_120":76113.33},{"date":"2026-02-27","open":79497,"high":79497,"low":77773,"close":78444,"volume":32301,"rsi_14":63.64,"sma_20":80805.0,"sma_60":77086.67,"sma_120":75465.83},{"date":"2026-03-03","open":76145,"high":77486,"low":74900,"close":74900,"volume":41370,"rsi_14":48.9,"sma_20":80925.0,"sma_60":77170.0,"sma_120":75529.17},{"date":"2026-03-04","open":71931,"high":73751,"low":69824,"close":70877,"volume":74285,"rsi_14":40.09,"sma_20":80830.0,"sma_60":77196.67,"sma_120":75554.17},{"date":"2026-03-05","open":72889,"high":74708,"low":72889,"close":74134,"volume":44215,"rsi_14":46.59,"sma_20":80960.0,"sma_60":77263.33,"sma_120":75606.67},{"date":"2026-03-06","open":72984,"high":74230,"low":71548,"close":73176,"volume":36446,"rsi_14":41.63,"sma_20":81055.0,"sma_60":77295.0,"sma_120":75653.33},{"date":"2026-03-09","open":71452,"high":71835,"low":69919,"close":70398,"volume":38072,"rsi_14":33.33,"sma_20":80945.0,"sma_60":77281.67,"sma_120":75666.67},{"date":"2026-03-10","open":72122,"high":72601,"low":70877,"close":71548,"volume":27962,"rsi_14":29.22,"sma_20":80795.0,"sma_60":77291.67,"sma_120":75691.67},{"date":"2026-03-11","open":72314,"high":73942,"low":71931,"close":73080,"volume":31184,"rsi_14":33.59,"sma_20":80680.0,"sma_60":77320.0,"sma_120":75730.0},{"date":"2026-03-12","open":73080,"high":73846,"low":72506,"close":73846,"volume":23341,"rsi_14":36.12,"sma_20":80615.0,"sma_60":77360.0,"sma_120":75780.0},{"date":"2026-03-13","open":73559,"high":74613,"low":72889,"close":73942,"volume":20875,"rsi_14":34.12,"sma_20":80520.0,"sma_60":77403.33,"sma_120":75834.17},{"date":"2026-03-16","open":74708,"high":75666,"low":74421,"close":74517,"volume":30606,"rsi_14":31.43,"sma_20":80385.0,"sma_60":84098.33,"sma_120":77307.5},{"date":"2026-03-17","open":74996,"high":75570,"low":74421,"close":74900,"volume":28507,"rsi_14":33.06,"sma_20":80190.0,"sma_60":84030.0,"sma_120":77424.17},{"date":"2026-03-18","open":76500,"high":76500,"low":75800,"close":75800,"volume":45353,"rsi_14":31.64,"sma_20":79740.0,"sma_60":83908.33,"sma_120":77530.83},{"date":"2026-03-19","open":75300,"high":75300,"low":74100,"close":74800,"volume":28515,"rsi_14":32.93,"sma_20":79240.0,"sma_60":83778.33,"sma_120":77631.67},{"date":"2026-03-20","open":75500,"high":75600,"low":74600,"close":75600,"volume":30409,"rsi_14":36.93,"sma_20":78800.0,"sma_60":83678.33,"sma_120":77736.67},{"date":"2026-03-23","open":74400,"high":74500,"low":72200,"close":72600,"volume":33679,"rsi_14":38.03,"sma_20":78165.0,"sma_60":83525.0,"sma_120":77816.67},{"date":"2026-03-24","open":75200,"high":75200,"low":73500,"close":74400,"volume":15389,"rsi_14":50.95,"sma_20":77540.0,"sma_60":83375.0,"sma_120":77916.67},{"date":"2026-03-25","open":74600,"high":75600,"low":74300,"close":74500,"volume":18084,"rsi_14":41.81,"sma_20":76940.0,"sma_60":83245.0,"sma_120":78014.17},{"date":"2026-03-26","open":74500,"high":74500,"low":72800,"close":73200,"volume":18846,"rsi_14":41.11,"sma_20":76340.0,"sma_60":83125.0,"sma_120":78101.67},{"date":"2026-03-27","open":72500,"high":74400,"low":71900,"close":74200,"volume":16333,"rsi_14":52.17,"sma_20":75890.0,"sma_60":83051.67,"sma_120":78192.5},{"date":"2026-03-30","open":71500,"high":72800,"low":71500,"close":71600,"volume":21427,"rsi_14":41.14,"sma_20":75375.0,"sma_60":83021.67,"sma_120":78263.33},{"date":"2026-03-31","open":71100,"high":71800,"low":70500,"close":70500,"volume":20769,"rsi_14":32.94,"sma_20":74990.0,"sma_60":82945.0,"sma_120":78323.33},{"date":"2026-04-01","open":71200,"high":72300,"low":71200,"close":72200,"volume":20558,"rsi_14":36.31,"sma_20":74900.0,"sma_60":82835.0,"sma_120":78394.17},{"date":"2026-04-02","open":72300,"high":72900,"low":69600,"close":70300,"volume":31859,"rsi_14":32.49,"sma_20":74545.0,"sma_60":82700.0,"sma_120":78446.67},{"date":"2026-04-03","open":70600,"high":71800,"low":70500,"close":71400,"volume":19071,"rsi_14":34.16,"sma_20":74295.0,"sma_60":82441.67,"sma_120":78509.17},{"date":"2026-04-06","open":71500,"high":72800,"low":70500,"close":71900,"volume":17672,"rsi_14":34.48,"sma_20":74215.0,"sma_60":82211.67,"sma_120":78579.17},{"date":"2026-04-07","open":72000,"high":72700,"low":71200,"close":71400,"volume":13194,"rsi_14":38.04,"sma_20":74050.0,"sma_60":81920.0,"sma_120":78636.67},{"date":"2026-04-08","open":72600,"high":72900,"low":71800,"close":72300,"volume":25489,"rsi_14":43.17,"sma_20":73850.0,"sma_60":81638.33,"sma_120":78700.83},{"date":"2026-04-09","open":72700,"high":73000,"low":71900,"close":72300,"volume":19252,"rsi_14":40.57,"sma_20":73610.0,"sma_60":81335.0,"sma_120":78777.5},{"date":"2026-04-10","open":72600,"high":73900,"low":72300,"close":73900,"volume":34600,"rsi_14":54.04,"sma_20":73445.0,"sma_60":81053.33,"sma_120":78885.0},{"date":"2026-04-13","open":72900,"high":75100,"low":72300,"close":72500,"volume":38497,"rsi_14":43.95,"sma_20":73180.0,"sma_60":80736.67,"sma_120":78984.17},{"date":"2026-04-14","open":73700,"high":74300,"low":72600,"close":73300,"volume":34014,"rsi_14":46.34,"sma_20":72935.0,"sma_60":80446.67,"sma_120":79080.83},{"date":"2026-04-15","open":74400,"high":74800,"low":73400,"close":74800,"volume":41211,"rsi_14":54.82,"sma_20":72885.0,"sma_60":80180.0,"sma_120":79179.17},{"date":"2026-04-16","open":75700,"high":76200,"low":75200,"close":75900,"volume":32290,"rsi_14":55.09,"sma_20":72940.0,"sma_60":79893.33,"sma_120":79255.0},{"date":"2026-04-17","open":76000,"high":76100,"low":74900,"close":75900,"volume":34925,"rsi_14":65.25,"sma_20":72955.0,"sma_60":79655.0,"sma_120":79317.5},{"date":"2026-04-20","open":75700,"high":76000,"low":75000,"close":75400,"volume":27780,"rsi_14":68.15,"sma_20":73095.0,"sma_60":79406.67,"sma_120":79347.5},{"date":"2026-04-21","open":75400,"high":76000,"low":75100,"close":75500,"volume":26732,"rsi_14":63.87,"sma_20":73150.0,"sma_60":79126.67,"sma_120":79380.83},{"date":"2026-04-22","open":75500,"high":76100,"low":74800,"close":75200,"volume":47516,"rsi_14":73.79,"sma_20":73185.0,"sma_60":78816.67,"sma_120":79417.5},{"date":"2026-04-23","open":75900,"high":75900,"low":74500,"close":75100,"volume":27925,"rsi_14":69.89,"sma_20":73280.0,"sma_60":78516.67,"sma_120":79480.83},{"date":"2026-04-24","open":75200,"high":75700,"low":75000,"close":75400,"volume":29099,"rsi_14":69.23,"sma_20":73340.0,"sma_60":78170.0,"sma_120":79534.17},{"date":"2026-04-27","open":76000,"high":76200,"low":75300,"close":75600,"volume":40226,"rsi_14":73.86,"sma_20":73540.0,"sma_60":77821.67,"sma_120":79563.33},{"date":"2026-04-28","open":75800,"high":75800,"low":75200,"close":75400,"volume":38910,"rsi_14":69.14,"sma_20":73785.0,"sma_60":76566.67,"sma_120":75788.33},{"date":"2026-04-29","open":75600,"high":76100,"low":74800,"close":75300,"volume":73730,"rsi_14":68.29,"sma_20":73940.0,"sma_60":76581.67,"sma_120":75766.67},{"date":"2026-04-30","open":75400,"high":75600,"low":74600,"close":75000,"volume":37160,"rsi_14":53.12,"sma_20":74830.0,"sma_60":73961.67,"sma_120":76599.17},{"date":"2026-05-04","open":75700,"high":75900,"low":74100,"close":74400,"volume":48092,"rsi_14":65.57,"sma_20":74325.0,"sma_60":76558.33,"sma_120":75800.0},{"date":"2026-05-06","open":74100,"high":74100,"low":72600,"close":72600,"volume":44841,"rsi_14":45.07,"sma_20":74360.0,"sma_60":76506.67,"sma_120":75785.0},{"date":"2026-05-07","open":72700,"high":73000,"low":72100,"close":72200,"volume":29728,"rsi_14":28.33,"sma_20":74400.0,"sma_60":76415.0,"sma_120":75770.0},{"date":"2026-05-08","open":72400,"high":73500,"low":72000,"close":72900,"volume":29273,"rsi_14":23.21,"sma_20":74430.0,"sma_60":76320.0,"sma_120":75747.5},{"date":"2026-05-11","open":73300,"high":73400,"low":72000,"close":72100,"volume":28335,"rsi_14":20.31,"sma_20":74420.0,"sma_60":76215.0,"sma_120":75721.67},{"date":"2026-05-12","open":72300,"high":72300,"low":70000,"close":70800,"volume":49975,"rsi_14":18.06,"sma_20":74265.0,"sma_60":76076.67,"sma_120":75685.83},{"date":"2026-05-13","open":71000,"high":71500,"low":70000,"close":70600,"volume":37239,"rsi_14":16.44,"sma_20":74170.0,"sma_60":75911.67,"sma_120":75646.67},{"date":"2026-05-14","open":70300,"high":74100,"low":70300,"close":74100,"volume":59593,"rsi_14":44.76,"sma_20":74210.0,"sma_60":75778.33,"sma_120":75636.67},{"date":"2026-05-15","open":74200,"high":78300,"low":72200,"close":77500,"volume":316738,"rsi_14":58.7,"sma_20":74345.0,"sma_60":75656.67,"sma_120":75658.33},{"date":"2026-05-18","open":79100,"high":79100,"low":74500,"close":74600,"volume":85612,"rsi_14":47.56,"sma_20":74280.0,"sma_60":75486.67,"sma_120":75660.0},{"date":"2026-05-19","open":75300,"high":77000,"low":73900,"close":75900,"volume":73830,"rsi_14":50.86,"sma_20":74280.0,"sma_60":75345.0,"sma_120":75667.5},{"date":"2026-05-20","open":74900,"high":75400,"low":73100,"close":73400,"volume":26912,"rsi_14":44.95,"sma_20":74180.0,"sma_60":75146.67,"sma_120":75651.67},{"date":"2026-05-21","open":74100,"high":74100,"low":72800,"close":73100,"volume":26822,"rsi_14":44.5,"sma_20":74060.0,"sma_60":74916.67,"sma_120":75640.0},{"date":"2026-05-22","open":73300,"high":73800,"low":73000,"close":73300,"volume":17254,"rsi_14":45.73,"sma_20":73965.0,"sma_60":74696.67,"sma_120":75636.67},{"date":"2026-05-26","open":73600,"high":73700,"low":72400,"close":72400,"volume":25362,"rsi_14":45.05,"sma_20":73830.0,"sma_60":74483.33,"sma_120":75631.67},{"date":"2026-05-27","open":72600,"high":72600,"low":71200,"close":71200,"volume":25002,"rsi_14":46.43,"sma_20":73620.0,"sma_60":74283.33,"sma_120":75604.17},{"date":"2026-05-28","open":71500,"high":72300,"low":70600,"close":72000,"volume":35151,"rsi_14":49.5,"sma_20":73440.0,"sma_60":74118.33,"sma_120":75602.5},{"date":"2026-05-29","open":72700,"high":72900,"low":72000,"close":72600,"volume":139691,"rsi_14":49.25,"sma_20":73300.0,"sma_60":74025.0,"sma_120":75597.5},{"date":"2026-06-01","open":73600,"high":73800,"low":71800,"close":71800,"volume":65526,"rsi_14":49.25,"sma_20":73125.0,"sma_60":73988.33,"sma_120":75592.5},{"date":"2026-06-02","open":70500,"high":71700,"low":70300,"close":70900,"volume":41779,"rsi_14":50.26,"sma_20":72920.0,"sma_60":73880.0,"sma_120":75571.67},{"date":"2026-06-04","open":71100,"high":71400,"low":70000,"close":70000,"volume":30329,"rsi_14":48.51,"sma_20":72700.0,"sma_60":73773.33,"sma_120":75534.17},{"date":"2026-06-05","open":70000,"high":70500,"low":68500,"close":69200,"volume":33704,"rsi_14":36.0,"sma_20":72530.0,"sma_60":73701.67,"sma_120":75491.67},{"date":"2026-06-08","open":68700,"high":68700,"low":66200,"close":66400,"volume":28421,"rsi_14":17.16,"sma_20":72240.0,"sma_60":73563.33,"sma_120":75427.5},{"date":"2026-06-09","open":67000,"high":69400,"low":66500,"close":68200,"volume":26084,"rsi_14":29.75,"sma_20":72005.0,"sma_60":73428.33,"sma_120":75374.17},{"date":"2026-06-10","open":68400,"high":69300,"low":65900,"close":67100,"volume":30635,"rsi_14":21.79,"sma_20":71755.0,"sma_60":73261.67,"sma_120":75310.83},{"date":"2026-06-11","open":66200,"high":67400,"low":65500,"close":67300,"volume":18847,"rsi_14":27.07,"sma_20":71580.0,"sma_60":73096.67,"sma_120":75250.0},{"date":"2026-06-12","open":68200,"high":69200,"low":67700,"close":68400,"volume":23889,"rsi_14":33.33,"sma_20":71470.0,"sma_60":72940.0,"sma_120":75194.17},{"date":"2026-06-15","open":69900,"high":70000,"low":68600,"close":70000,"volume":47326,"rsi_14":39.35,"sma_20":71265.0,"sma_60":72803.33,"sma_120":75154.17},{"date":"2026-06-16","open":70000,"high":70000,"low":68900,"close":69200,"volume":24750,"rsi_14":39.61,"sma_20":70850.0,"sma_60":72693.33,"sma_120":75110.83},{"date":"2026-06-17","open":69600,"high":69600,"low":68400,"close":68700,"volume":18255,"rsi_14":47.47,"sma_20":69350.0,"sma_60":72103.33,"sma_120":74684.17},{"date":"2026-06-18","open":68700,"high":68800,"low":67100,"close":67900,"volume":20679,"rsi_14":36.05,"sma_20":70155.0,"sma_60":72463.33,"sma_120":74984.17},{"date":"2026-06-19","open":67100,"high":67500,"low":65000,"close":65800,"volume":31545,"rsi_14":29.01,"sma_20":69775.0,"sma_60":72350.0,"sma_120":74900.83},{"date":"2026-06-22","open":65000,"high":65600,"low":64100,"close":64200,"volume":14359,"rsi_14":27.65,"sma_20":69330.0,"sma_60":72180.0,"sma_120":74793.33},{"date":"2026-06-23","open":64200,"high":64800,"low":61500,"close":61900,"volume":26621,"rsi_14":25.54,"sma_20":68760.0,"sma_60":71970.0,"sma_120":74670.0},{"date":"2026-06-24","open":61900,"high":63700,"low":61500,"close":63700,"volume":19030,"rsi_14":33.68,"sma_20":68325.0,"sma_60":71811.67,"sma_120":74561.67},{"date":"2026-06-25","open":64000,"high":64200,"low":63100,"close":63300,"volume":19228,"rsi_14":34.39,"sma_20":67930.0,"sma_60":71630.0,"sma_120":74447.5},{"date":"2026-06-26","open":62600,"high":64100,"low":62000,"close":63200,"volume":22574,"rsi_14":40.12,"sma_20":67490.0,"sma_60":71490.0,"sma_120":74329.17},{"date":"2026-06-29","open":63800,"high":68000,"low":63400,"close":67400,"volume":25308,"rsi_14":47.85,"sma_20":67230.0,"sma_60":71438.33,"sma_120":74261.67},{"date":"2026-06-30","open":67400,"high":67800,"low":64100,"close":64100,"volume":21631,"rsi_14":42.79,"sma_20":66845.0,"sma_60":71303.33,"sma_120":74175.0},{"date":"2026-07-01","open":64300,"high":66300,"low":64000,"close":65300,"volume":14439,"rsi_14":45.41,"sma_20":66565.0,"sma_60":71220.0,"sma_120":74111.67},{"date":"2026-07-02","open":65000,"high":67900,"low":64300,"close":66400,"volume":26741,"rsi_14":45.41,"sma_20":66385.0,"sma_60":71136.67,"sma_120":74054.17},{"date":"2026-07-03","open":65900,"high":67000,"low":65000,"close":66000,"volume":18383,"rsi_14":40.29,"sma_20":66225.0,"sma_60":71038.33,"sma_120":73937.5},{"date":"2026-07-06","open":66200,"high":67100,"low":64900,"close":65500,"volume":11594,"rsi_14":40.89,"sma_20":66180.0,"sma_60":70940.0,"sma_120":73870.0},{"date":"2026-07-07","open":64800,"high":66700,"low":64800,"close":66700,"volume":21248,"rsi_14":45.24,"sma_20":66105.0,"sma_60":70846.67,"sma_120":73814.17},{"date":"2026-07-08","open":66400,"high":67300,"low":65500,"close":66400,"volume":16731,"rsi_14":46.34,"sma_20":66070.0,"sma_60":70748.33,"sma_120":73750.83},{"date":"2026-07-09","open":65400,"high":66700,"low":65100,"close":65400,"volume":18236,"rsi_14":48.97,"sma_20":65975.0,"sma_60":70606.67,"sma_120":73681.67},{"date":"2026-07-10","open":65300,"high":66600,"low":65300,"close":66100,"volume":13313,"rsi_14":55.14,"sma_20":65860.0,"sma_60":70500.0,"sma_120":73610.0},{"date":"2026-07-13","open":67700,"high":68800,"low":66000,"close":66000,"volume":47783,"rsi_14":62.58,"sma_20":65660.0,"sma_60":70378.33,"sma_120":73521.67},{"date":"2026-07-14","open":65800,"high":66400,"low":65000,"close":65900,"volume":22435,"rsi_14":57.53,"sma_20":65495.0,"sma_60":70230.0,"sma_120":73438.33},{"date":"2026-07-15","open":66500,"high":66500,"low":64300,"close":64500,"volume":40606,"rsi_14":53.85,"sma_20":65285.0,"sma_60":70040.0,"sma_120":73338.33},{"date":"2026-07-16","open":64500,"high":65400,"low":64200,"close":64700,"volume":18000,"rsi_14":54.78,"sma_20":65125.0,"sma_60":69853.33,"sma_120":73245.83},{"date":"2026-07-20","open":64500,"high":65200,"low":63800,"close":65200,"volume":16870,"rsi_14":40.83,"sma_20":65095.0,"sma_60":69683.33,"sma_120":73149.17},{"date":"2026-07-21","open":65200,"high":65200,"low":63700,"close":64000,"volume":20327,"rsi_14":49.49,"sma_20":65085.0,"sma_60":69491.67,"sma_120":73046.67},{"date":"2026-07-22","open":64600,"high":64800,"low":63500,"close":63700,"volume":13340,"rsi_14":41.11,"sma_20":65175.0,"sma_60":69300.0,"sma_120":72941.67},{"date":"2026-07-23","open":63800,"high":65100,"low":63800,"close":64900,"volume":16286,"rsi_14":41.76,"sma_20":65235.0,"sma_60":69130.0,"sma_120":72843.33},{"date":"2026-07-24","open":64500,"high":66700,"low":64500,"close":66600,"volume":19337,"rsi_14":52.88,"sma_20":65400.0,"sma_60":68983.33,"sma_120":72774.17},{"date":"2026-07-27","open":66800,"high":68200,"low":66400,"close":67200,"volume":14207,"rsi_14":58.1,"sma_20":65600.0,"sma_60":68843.33,"sma_120":72708.33},{"date":"2026-07-28","open":67000,"high":67800,"low":66400,"close":66600,"volume":24264,"rsi_14":49.49,"sma_20":65560.0,"sma_60":68696.67,"sma_120":72631.67},{"date":"2026-07-29","open":66300,"high":69100,"low":66300,"close":67400,"volume":47615,"rsi_14":54.81,"sma_20":65725.0,"sma_60":68565.0,"sma_120":72560.83},{"date":"2026-07-30","open":66000,"high":68400,"low":66000,"close":67200,"volume":25119,"rsi_14":59.38,"sma_20":65820.0,"sma_60":68435.0,"sma_120":72497.5},{"date":"2026-07-31","open":66800,"high":68100,"low":66700,"close":67700,"volume":19776,"rsi_14":58.51,"sma_20":65885.0,"sma_60":68323.33,"sma_120":72440.83},{"date":"2026-08-03","open":68800,"high":69700,"low":67600,"close":67800,"volume":25572,"rsi_14":59.57,"sma_20":65975.0,"sma_60":68243.33,"sma_120":72375.0},{"date":"2026-08-04","open":67800,"high":68600,"low":67200,"close":67900,"volume":18602,"rsi_14":60.64,"sma_20":66095.0,"sma_60":68171.67,"sma_120":72293.33},{"date":"2026-08-05","open":67800,"high":68900,"low":67200,"close":67800,"volume":19344,"rsi_14":70.37,"sma_20":66150.0,"sma_60":68086.67,"sma_120":72203.33},{"date":"2026-08-06","open":67900,"high":69000,"low":67600,"close":68900,"volume":24529,"rsi_14":73.33,"sma_20":66275.0,"sma_60":68033.33,"sma_120":72124.17},{"date":"2026-08-07","open":68700,"high":70100,"low":68400,"close":70000,"volume":36576,"rsi_14":75.0,"sma_20":66505.0,"sma_60":68020.0,"sma_120":72048.33},{"date":"2026-08-10","open":69700,"high":70100,"low":68400,"close":69200,"volume":12645,"rsi_14":78.26,"sma_20":66660.0,"sma_60":67996.67,"sma_120":71954.17},{"date":"2026-08-11","open":68700,"high":72100,"low":68500,"close":71500,"volume":56504,"rsi_14":84.82,"sma_20":66935.0,"sma_60":67953.33,"sma_120":71865.83},{"date":"2026-08-12","open":70900,"high":71500,"low":69200,"close":69900,"volume":37117,"rsi_14":71.55,"sma_20":67135.0,"sma_60":67826.67,"sma_120":71741.67},{"date":"2026-08-13","open":70000,"high":70200,"low":67900,"close":68700,"volume":28166,"rsi_14":59.46,"sma_20":67345.0,"sma_60":67728.33,"sma_120":71607.5},{"date":"2026-08-14","open":69900,"high":85100,"low":68600,"close":82400,"volume":1043098,"rsi_14":81.4,"sma_20":68230.0,"sma_60":67836.67,"sma_120":71590.83},{"date":"2026-08-18","open":81400,"high":84200,"low":76200,"close":77200,"volume":208746,"rsi_14":68.4,"sma_20":68830.0,"sma_60":67900.0,"sma_120":71523.33},{"date":"2026-08-19","open":75800,"high":80500,"low":74600,"close":79600,"volume":148188,"rsi_14":70.07,"sma_20":69610.0,"sma_60":68008.33,"sma_120":71462.5},{"date":"2026-08-20","open":78000,"high":87400,"low":78000,"close":87200,"volume":261225,"rsi_14":76.46,"sma_20":70785.0,"sma_60":68240.0,"sma_120":71468.33},{"date":"2026-08-21","open":86100,"high":88800,"low":84100,"close":84800,"volume":118218,"rsi_14":71.54,"sma_20":71780.0,"sma_60":68446.67,"sma_120":71465.0},{"date":"2026-08-24","open":84000,"high":88400,"low":83100,"close":88000,"volume":124475,"rsi_14":73.6,"sma_20":72850.0,"sma_60":68726.67,"sma_120":71505.0},{"date":"2026-08-25","open":87800,"high":92400,"low":87100,"close":90400,"volume":177301,"rsi_14":74.94,"sma_20":74010.0,"sma_60":69033.33,"sma_120":71575.83},{"date":"2026-08-26","open":90300,"high":95000,"low":90000,"close":94300,"volume":127726,"rsi_14":77.1,"sma_20":75395.0,"sma_60":69395.0,"sma_120":71710.0},{"date":"2026-08-27","open":94000,"high":94100,"low":89000,"close":90600,"volume":97659,"rsi_14":71.07,"sma_20":76555.0,"sma_60":69708.33,"sma_120":71848.33},{"date":"2026-08-28","open":90600,"high":94500,"low":88200,"close":92900,"volume":116055,"rsi_14":71.73,"sma_20":77840.0,"sma_60":70075.0,"sma_120":71977.5},{"date":"2026-08-31","open":92900,"high":96000,"low":90600,"close":90600,"volume":64759,"rsi_14":69.74,"sma_20":78985.0,"sma_60":70418.33,"sma_120":72095.83},{"date":"2026-09-01","open":91200,"high":94500,"low":90300,"close":91500,"volume":83164,"rsi_14":68.94,"sma_20":80170.0,"sma_60":70790.0,"sma_120":72245.83},{"date":"2026-09-02","open":90400,"high":93700,"low":90400,"close":92800,"volume":84752,"rsi_14":71.81,"sma_20":81415.0,"sma_60":71230.0,"sma_120":72396.67},{"date":"2026-09-03","open":91500,"high":92800,"low":90000,"close":92000,"volume":95036,"rsi_14":72.36,"sma_20":82625.0,"sma_60":71626.67,"sma_120":72527.5},{"date":"2026-09-04","open":92000,"high":94300,"low":89600,"close":90300,"volume":58732,"rsi_14":59.85,"sma_20":83695.0,"sma_60":72013.33,"sma_120":72637.5},{"date":"2026-09-07","open":88700,"high":89000,"low":84300,"close":86100,"volume":98453,"rsi_14":61.38,"sma_20":84500.0,"sma_60":72326.67,"sma_120":72711.67},{"date":"2026-09-08","open":86000,"high":86500,"low":79500,"close":84500,"volume":113834,"rsi_14":56.4,"sma_20":85265.0,"sma_60":72595.0,"sma_120":72767.5},{"date":"2026-09-09","open":83900,"high":86500,"low":82700,"close":85500,"volume":82624,"rsi_14":47.32,"sma_20":85965.0,"sma_60":72853.33,"sma_120":72828.33},{"date":"2026-09-10","open":85300,"high":91200,"low":85300,"close":91200,"volume":119582,"rsi_14":59.14,"sma_20":87030.0,"sma_60":73220.0,"sma_120":72956.67},{"date":"2026-09-11","open":90000,"high":92400,"low":88400,"close":88800,"volume":42475,"rsi_14":51.17,"sma_20":88035.0,"sma_60":73555.0,"sma_120":73073.33},{"date":"2026-09-14","open":89600,"high":91600,"low":87000,"close":87600,"volume":31424,"rsi_14":45.76,"sma_20":88295.0,"sma_60":73883.33,"sma_120":73173.33},{"date":"2026-09-15","open":88600,"high":89000,"low":86500,"close":87000,"volume":24930,"rsi_14":37.71,"sma_20":88785.0,"sma_60":74236.67,"sma_120":73293.33},{"date":"2026-09-16","open":86700,"high":87300,"low":80500,"close":85600,"volume":35192,"rsi_14":40.88,"sma_20":89085.0,"sma_60":74593.33,"sma_120":73386.67},{"date":"2026-09-17","open":85400,"high":87500,"low":84200,"close":85600,"volume":27896,"rsi_14":35.46,"sma_20":89005.0,"sma_60":74988.33,"sma_120":73479.17},{"date":"2026-09-18","open":86000,"high":86700,"low":84800,"close":84900,"volume":41320,"rsi_14":37.87,"sma_20":89010.0,"sma_60":75341.67,"sma_120":73576.67},{"date":"2026-09-21","open":84000,"high":85900,"low":83500,"close":84400,"volume":20658,"rsi_14":34.63,"sma_20":88830.0,"sma_60":75693.33,"sma_120":73661.67},{"date":"2026-09-22","open":83200,"high":85100,"low":83200,"close":84400,"volume":36740,"rsi_14":30.73,"sma_20":88530.0,"sma_60":76046.67,"sma_120":73768.33},{"date":"2026-09-23","open":85200,"high":85300,"low":83500,"close":83800,"volume":64865,"rsi_14":31.02,"sma_20":88005.0,"sma_60":76320.0,"sma_120":73879.17},{"date":"2026-09-28","open":84300,"high":89100,"low":84300,"close":87700,"volume":50841,"rsi_14":44.54,"sma_20":87860.0,"sma_60":76713.33,"sma_120":74008.33},{"date":"2026-09-29","open":87000,"high":88800,"low":85500,"close":87000,"volume":15868,"rsi_14":52.22,"sma_20":87565.0,"sma_60":77075.0,"sma_120":74147.5},{"date":"2026-09-30","open":87000,"high":87100,"low":84600,"close":85700,"volume":57430,"rsi_14":53.0,"sma_20":87320.0,"sma_60":77396.67,"sma_120":74266.67},{"date":"2026-10-01","open":84900,"high":86600,"low":83100,"close":84600,"volume":69431,"rsi_14":47.76,"sma_20":86975.0,"sma_60":77706.67,"sma_120":74372.5},{"date":"2026-10-02","open":83900,"high":85300,"low":82750,"close":83700,"volume":43932,"rsi_14":25.49,"sma_20":86520.0,"sma_60":78010.0,"sma_120":74475.0},{"date":"2026-10-06","open":83500,"high":84800,"low":83000,"close":83200,"volume":27090,"rsi_14":29.1,"sma_20":86080.0,"sma_60":78285.0,"sma_120":74565.83},{"date":"2026-10-07","open":84000,"high":90000,"low":83600,"close":88500,"volume":66593,"rsi_14":52.57,"sma_20":85990.0,"sma_60":78653.33,"sma_120":74700.83},{"date":"2026-10-08","open":88300,"high":88800,"low":86200,"close":87200,"volume":16826,"rsi_14":50.55,"sma_20":86045.0,"sma_60":79016.67,"sma_120":74811.67},{"date":"2026-10-12","open":87900,"high":90800,"low":87200,"close":87900,"volume":27052,"rsi_14":56.57,"sma_20":86215.0,"sma_60":79380.0,"sma_120":74940.0},{"date":"2026-10-13","open":87300,"high":89900,"low":86500,"close":88000,"volume":44122,"rsi_14":56.82,"sma_20":86340.0,"sma_60":79746.67,"sma_120":75062.5},{"date":"2026-10-14","open":88100,"high":90000,"low":86200,"close":86600,"volume":29676,"rsi_14":54.64,"sma_20":86110.0,"sma_60":80091.67,"sma_120":75160.83},{"date":"2026-10-15","open":86700,"high":89500,"low":86400,"close":86700,"volume":39883,"rsi_14":56.42,"sma_20":86005.0,"sma_60":80461.67,"sma_120":75250.83},{"date":"2026-10-16","open":89100,"high":92700,"low":88400,"close":90700,"volume":73803,"rsi_14":64.38,"sma_20":86160.0,"sma_60":80895.0,"sma_120":75374.17},{"date":"2026-10-19","open":89400,"high":89700,"low":84500,"close":88200,"volume":36394,"rsi_14":59.24,"sma_20":86220.0,"sma_60":81278.33,"sma_120":75480.83},{"date":"2026-10-20","open":88000,"high":88600,"low":86000,"close":86800,"volume":28692,"rsi_14":47.89,"sma_20":86280.0,"sma_60":81658.33,"sma_120":75575.0},{"date":"2026-10-21","open":87500,"high":88000,"low":81800,"close":82200,"volume":79395,"rsi_14":40.48,"sma_20":86110.0,"sma_60":81966.67,"sma_120":75633.33},{"date":"2026-10-22","open":81800,"high":82200,"low":77400,"close":78400,"volume":33967,"rsi_14":36.82,"sma_20":85785.0,"sma_60":82191.67,"sma_120":75660.83},{"date":"2026-10-23","open":78214,"high":78214,"low":74900,"close":74900,"volume":30668}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9270.159242094087,"pbr":0.84,"per":8.08,"roa":4.96,"roe":7.19,"grade":"C","comment":"PER 8.11배, ROE 7.19%","revenue":1525924609273.0,"analysis":"PER 8.1배입니다. ROE 7.2%입니다. 시가총액 6648.99억. 매출 1.53조, 영업이익 1315.58억.","eps_basis":"TTM","debt_ratio":0.4490615559819379,"market_cap":662246550700,"net_income":87153733181.0,"total_debt":352454101992.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.63,"total_assets":1137322228192.0,"total_equity":784868126200.0,"profit_margin":5.71,"revenue_basis":"TTM","dividend_yield":4.39,"net_income_basis":"TTM","operating_income":131558369071.0,"operating_margin":8.62,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":74900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":61900.0},{"date":"2017-01-11","close":60500.0},{"date":"2017-01-12","close":61700.0},{"date":"2017-01-13","close":62200.0},{"date":"2017-01-16","close":62100.0},{"date":"2017-01-17","close":62500.0},{"date":"2017-01-18","close":63400.0},{"date":"2017-01-19","close":63400.0},{"date":"2017-01-20","close":64900.0},{"date":"2017-01-23","close":64000.0},{"date":"2017-01-24","close":64700.0},{"date":"2017-01-25","close":62500.0},{"date":"2017-01-26","close":63100.0},{"date":"2017-01-31","close":64500.0},{"date":"2017-02-01","close":65100.0},{"date":"2017-02-02","close":65000.0},{"date":"2017-02-03","close":65400.0},{"date":"2017-02-06","close":65500.0},{"date":"2017-02-07","close":65600.0},{"date":"2017-02-08","close":65000.0},{"date":"2017-02-09","close":64200.0},{"date":"2017-02-10","close":64400.0},{"date":"2017-02-13","close":65600.0},{"date":"2017-02-14","close":65800.0},{"date":"2017-02-15","close":65700.0},{"date":"2017-02-16","close":65800.0},{"date":"2017-02-17","close":65500.0},{"date":"2017-02-20","close":65100.0},{"date":"2017-02-21","close":65600.0},{"date":"2017-02-22","close":65100.0},{"date":"2017-02-23","close":65500.0},{"date":"2017-02-24","close":66400.0},{"date":"2017-02-27","close":66600.0},{"date":"2017-02-28","close":66500.0},{"date":"2017-03-02","close":66600.0},{"date":"2017-03-03","close":66500.0},{"date":"2017-03-06","close":64700.0},{"date":"2017-03-07","close":64500.0},{"date":"2017-03-08","close":64800.0},{"date":"2017-03-09","close":64000.0},{"date":"2017-03-10","close":64400.0},{"date":"2017-03-13","close":64800.0},{"date":"2017-03-14","close":64200.0},{"date":"2017-03-15","close":63900.0},{"date":"2017-03-16","close":63800.0},{"date":"2017-03-17","close":63700.0},{"date":"2017-03-20","close":64800.0},{"date":"2017-03-21","close":64600.0},{"date":"2017-03-22","close":65500.0},{"date":"2017-03-23","close":65900.0},{"date":"2017-03-24","close":68100.0},{"date":"2017-03-27","close":67600.0},{"date":"2017-03-28","close":68600.0},{"date":"2017-03-29","close":67400.0},{"date":"2017-03-30","close":67700.0},{"date":"2017-03-31","close":68500.0},{"date":"2017-04-03","close":67900.0},{"date":"2017-04-04","close":68000.0},{"date":"2017-04-05","close":68600.0},{"date":"2017-04-06","close":68600.0},{"date":"2017-04-07","close":68400.0},{"date":"2017-04-10","close":68500.0},{"date":"2017-04-11","close":68000.0},{"date":"2017-04-12","close":68800.0},{"date":"2017-04-13","close":69500.0},{"date":"2017-04-14","close":69400.0},{"date":"2017-04-17","close":70000.0},{"date":"2017-04-18","close":69100.0},{"date":"2017-04-19","close":70300.0},{"date":"2017-04-20","close":70700.0},{"date":"2017-04-21","close":70400.0},{"date":"2017-04-24","close":69500.0},{"date":"2017-04-25","close":69700.0},{"date":"2017-04-26","close":69000.0},{"date":"2017-04-27","close":69500.0},{"date":"2017-04-28","close":68600.0},{"date":"2017-05-02","close":69000.0},{"date":"2017-05-04","close":69000.0},{"date":"2017-05-08","close":70300.0},{"date":"2017-05-10","close":71300.0},{"date":"2017-05-11","close":72000.0},{"date":"2017-05-12","close":73000.0},{"date":"2017-05-15","close":72400.0},{"date":"2017-05-16","close":73000.0},{"date":"2017-05-17","close":71000.0},{"date":"2017-05-18","close":71000.0},{"date":"2017-05-19","close":70300.0},{"date":"2017-05-22","close":69100.0},{"date":"2017-05-23","close":70600.0},{"date":"2017-05-24","close":70200.0},{"date":"2017-05-25","close":70100.0},{"date":"2017-05-26","close":69600.0},{"date":"2017-05-29","close":72200.0},{"date":"2017-05-30","close":71700.0},{"date":"2017-05-31","close":71600.0},{"date":"2017-06-01","close":72200.0},{"date":"2017-06-02","close":71800.0},{"date":"2017-06-05","close":70900.0},{"date":"2017-06-07","close":70400.0},{"date":"2017-06-08","close":69800.0},{"date":"2017-06-09","close":70000.0},{"date":"2017-06-12","close":69400.0},{"date":"2017-06-13","close":68800.0},{"date":"2017-06-14","close":68600.0},{"date":"2017-06-15","close":68300.0},{"date":"2017-06-16","close":68600.0},{"date":"2017-06-19","close":68400.0},{"date":"2017-06-20","close":68000.0},{"date":"2017-06-21","close":67800.0},{"date":"2017-06-22","close":68000.0},{"date":"2017-06-23","close":68200.0},{"date":"2017-06-26","close":67700.0},{"date":"2017-06-27","close":66600.0},{"date":"2017-06-28","close":68400.0},{"date":"2017-06-29","close":67700.0},{"date":"2017-06-30","close":68200.0},{"date":"2017-07-03","close":70100.0},{"date":"2017-07-04","close":69100.0},{"date":"2017-07-05","close":68500.0},{"date":"2017-07-06","close":67100.0},{"date":"2017-07-07","close":66600.0},{"date":"2017-07-10","close":66500.0},{"date":"2017-07-11","close":66200.0},{"date":"2017-07-12","close":66000.0},{"date":"2017-07-13","close":65600.0},{"date":"2017-07-14","close":65000.0},{"date":"2017-07-17","close":66000.0},{"date":"2017-07-18","close":67100.0},{"date":"2017-07-19","close":68300.0},{"date":"2017-07-20","close":66900.0},{"date":"2017-07-21","close":66400.0},{"date":"2017-07-24","close":66400.0},{"date":"2017-07-25","close":66700.0},{"date":"2017-07-26","close":67900.0},{"date":"2017-07-27","close":67900.0},{"date":"2017-07-28","close":67800.0},{"date":"2017-07-31","close":67000.0},{"date":"2017-08-01","close":67600.0},{"date":"2017-08-02","close":66600.0},{"date":"2017-08-03","close":65300.0},{"date":"2017-08-04","close":65100.0},{"date":"2017-08-07","close":65400.0},{"date":"2017-08-08","close":65700.0},{"date":"2017-08-09","close":65600.0},{"date":"2017-08-10","close":65300.0},{"date":"2017-08-11","close":64300.0},{"date":"2017-08-14","close":63500.0},{"date":"2017-08-16","close":62800.0},{"date":"2017-08-17","close":62400.0},{"date":"2017-08-18","close":61400.0},{"date":"2017-08-21","close":60900.0},{"date":"2017-08-22","close":61000.0},{"date":"2017-08-23","close":59900.0},{"date":"2017-08-24","close":60700.0},{"date":"2017-08-25","close":61200.0},{"date":"2017-08-28","close":60700.0},{"date":"2017-08-29","close":60200.0},{"date":"2017-08-30","close":60800.0},{"date":"2017-08-31","close":60600.0},{"date":"2017-09-01","close":59700.0},{"date":"2017-09-04","close":59800.0},{"date":"2017-09-05","close":59500.0},{"date":"2017-09-06","close":59800.0},{"date":"2017-09-07","close":59300.0},{"date":"2017-09-08","close":58700.0},{"date":"2017-09-11","close":58500.0},{"date":"2017-09-12","close":58300.0},{"date":"2017-09-13","close":58600.0},{"date":"2017-09-14","close":60300.0},{"date":"2017-09-15","close":59400.0},{"date":"2017-09-18","close":59100.0},{"date":"2017-09-19","close":59000.0},{"date":"2017-09-20","close":58800.0},{"date":"2017-09-21","close":58300.0},{"date":"2017-09-22","close":58300.0},{"date":"2017-09-25","close":58000.0},{"date":"2017-09-26","close":59500.0},{"date":"2017-09-27","close":58000.0},{"date":"2017-09-28","close":59200.0},{"date":"2017-09-29","close":60000.0},{"date":"2017-10-10","close":59900.0},{"date":"2017-10-11","close":59500.0},{"date":"2017-10-12","close":60000.0},{"date":"2017-10-13","close":61100.0},{"date":"2017-10-16","close":61200.0},{"date":"2017-10-17","close":61100.0},{"date":"2017-10-18","close":60600.0},{"date":"2017-10-19","close":62700.0},{"date":"2017-10-20","close":60700.0},{"date":"2017-10-23","close":60500.0},{"date":"2017-10-24","close":60600.0},{"date":"2017-10-25","close":60300.0},{"date":"2017-10-26","close":60800.0},{"date":"2017-10-27","close":60200.0},{"date":"2017-10-30","close":60500.0},{"date":"2017-10-31","close":60700.0},{"date":"2017-11-01","close":61300.0},{"date":"2017-11-02","close":61500.0},{"date":"2017-11-03","close":62400.0},{"date":"2017-11-06","close":62900.0},{"date":"2017-11-07","close":62900.0},{"date":"2017-11-08","close":63200.0},{"date":"2017-11-09","close":64000.0},{"date":"2017-11-10","close":63900.0},{"date":"2017-11-13","close":63600.0},{"date":"2017-11-14","close":63400.0},{"date":"2017-11-15","close":64000.0},{"date":"2017-11-16","close":63500.0},{"date":"2017-11-17","close":63100.0},{"date":"2017-11-20","close":63600.0},{"date":"2017-11-21","close":64000.0},{"date":"2017-11-22","close":63500.0},{"date":"2017-11-23","close":63900.0},{"date":"2017-11-24","close":64800.0},{"date":"2017-11-27","close":65300.0},{"date":"2017-11-28","close":65700.0},{"date":"2017-11-29","close":66100.0},{"date":"2017-11-30","close":67300.0},{"date":"2017-12-01","close":67400.0},{"date":"2017-12-04","close":66500.0},{"date":"2017-12-05","close":67100.0},{"date":"2017-12-06","close":66600.0},{"date":"2017-12-07","close":65800.0},{"date":"2017-12-08","close":63000.0},{"date":"2017-12-11","close":64000.0},{"date":"2017-12-12","close":64300.0},{"date":"2017-12-13","close":63100.0},{"date":"2017-12-14","close":60800.0},{"date":"2017-12-15","close":63400.0},{"date":"2017-12-18","close":64000.0},{"date":"2017-12-19","close":62800.0},{"date":"2017-12-20","close":62100.0},{"date":"2017-12-21","close":62300.0},{"date":"2017-12-22","close":62400.0},{"date":"2017-12-26","close":63500.0},{"date":"2017-12-27","close":62700.0},{"date":"2017-12-28","close":63100.0},{"date":"2018-01-02","close":65100.0},{"date":"2018-01-03","close":64000.0},{"date":"2018-01-04","close":62000.0},{"date":"2018-01-05","close":62500.0},{"date":"2018-01-08","close":62500.0},{"date":"2018-01-09","close":62200.0},{"date":"2018-01-10","close":64300.0},{"date":"2018-01-11","close":63200.0},{"date":"2018-01-12","close":62700.0},{"date":"2018-01-15","close":64300.0},{"date":"2018-01-16","close":65000.0},{"date":"2018-01-17","close":64300.0},{"date":"2018-01-18","close":63700.0},{"date":"2018-01-19","close":63600.0},{"date":"2018-01-22","close":64200.0},{"date":"2018-01-23","close":64200.0},{"date":"2018-01-24","close":66000.0},{"date":"2018-01-25","close":66300.0},{"date":"2018-01-26","close":66700.0},{"date":"2018-01-29","close":66600.0},{"date":"2018-01-30","close":67100.0},{"date":"2018-01-31","close":66100.0},{"date":"2018-02-01","close":66300.0},{"date":"2018-02-02","close":65500.0},{"date":"2018-02-05","close":63900.0},{"date":"2018-02-06","close":63400.0},{"date":"2018-02-07","close":62100.0},{"date":"2018-02-08","close":61600.0},{"date":"2018-02-09","close":65000.0},{"date":"2018-02-12","close":62800.0},{"date":"2018-02-13","close":62300.0},{"date":"2018-02-14","close":62700.0},{"date":"2018-02-19","close":63400.0},{"date":"2018-02-20","close":62400.0},{"date":"2018-02-21","close":62300.0},{"date":"2018-02-22","close":62700.0},{"date":"2018-02-23","close":63200.0},{"date":"2018-02-26","close":63600.0},{"date":"2018-02-27","close":63500.0},{"date":"2018-02-28","close":62300.0},{"date":"2018-03-02","close":61600.0},{"date":"2018-03-05","close":61400.0},{"date":"2018-03-06","close":60300.0},{"date":"2018-03-07","close":59600.0},{"date":"2018-03-08","close":60400.0},{"date":"2018-03-09","close":62300.0},{"date":"2018-03-12","close":62700.0},{"date":"2018-03-13","close":61500.0},{"date":"2018-03-14","close":61000.0},{"date":"2018-03-15","close":61200.0},{"date":"2018-03-16","close":60700.0},{"date":"2018-03-19","close":60700.0},{"date":"2018-03-20","close":60500.0},{"date":"2018-03-21","close":60600.0},{"date":"2018-03-22","close":60700.0},{"date":"2018-03-23","close":59800.0},{"date":"2018-03-26","close":59500.0},{"date":"2018-03-27","close":60600.0},{"date":"2018-03-28","close":60900.0},{"date":"2018-03-29","close":60200.0},{"date":"2018-03-30","close":60900.0},{"date":"2018-04-02","close":62100.0},{"date":"2018-04-03","close":62200.0},{"date":"2018-04-04","close":60800.0},{"date":"2018-04-05","close":61100.0},{"date":"2018-04-06","close":61100.0},{"date":"2018-04-09","close":62100.0},{"date":"2018-04-10","close":61600.0},{"date":"2018-04-11","close":61400.0},{"date":"2018-04-12","close":61400.0},{"date":"2018-04-13","close":61400.0},{"date":"2018-04-16","close":61300.0},{"date":"2018-04-17","close":61200.0},{"date":"2018-04-18","close":61200.0},{"date":"2018-04-19","close":61300.0},{"date":"2018-04-20","close":61700.0},{"date":"2018-04-23","close":62000.0},{"date":"2018-04-24","close":63900.0},{"date":"2018-04-25","close":64900.0},{"date":"2018-04-26","close":64100.0},{"date":"2018-04-27","close":64500.0},{"date":"2018-04-30","close":66500.0},{"date":"2018-05-02","close":65400.0},{"date":"2018-05-03","close":64300.0},{"date":"2018-05-04","close":63500.0},{"date":"2018-05-08","close":63600.0},{"date":"2018-05-09","close":63700.0},{"date":"2018-05-10","close":64700.0},{"date":"2018-05-11","close":64400.0},{"date":"2018-05-14","close":64300.0},{"date":"2018-05-15","close":64000.0},{"date":"2018-05-16","close":63200.0},{"date":"2018-05-17","close":62500.0},{"date":"2018-05-18","close":63400.0},{"date":"2018-05-21","close":62800.0},{"date":"2018-05-23","close":61500.0},{"date":"2018-05-24","close":61700.0},{"date":"2018-05-25","close":61100.0},{"date":"2018-05-28","close":62000.0},{"date":"2018-05-29","close":61400.0},{"date":"2018-05-30","close":60900.0},{"date":"2018-05-31","close":61100.0},{"date":"2018-06-01","close":60500.0},{"date":"2018-06-04","close":61200.0},{"date":"2018-06-05","close":62000.0},{"date":"2018-06-07","close":64100.0},{"date":"2018-06-08","close":63200.0},{"date":"2018-06-11","close":64100.0},{"date":"2018-06-12","close":64800.0},{"date":"2018-06-14","close":63100.0},{"date":"2018-06-15","close":64300.0},{"date":"2018-06-18","close":62500.0},{"date":"2018-06-19","close":61900.0},{"date":"2018-06-20","close":61400.0},{"date":"2018-06-21","close":61700.0},{"date":"2018-06-22","close":61500.0},{"date":"2018-06-25","close":61700.0},{"date":"2018-06-26","close":61600.0},{"date":"2018-06-27","close":61500.0},{"date":"2018-06-28","close":60900.0},{"date":"2018-06-29","close":60100.0},{"date":"2018-07-02","close":59900.0},{"date":"2018-07-03","close":59600.0},{"date":"2018-07-04","close":59800.0},{"date":"2018-07-05","close":59600.0},{"date":"2018-07-06","close":60100.0},{"date":"2018-07-09","close":59900.0},{"date":"2018-07-10","close":59700.0},{"date":"2018-07-11","close":59000.0},{"date":"2018-07-12","close":59500.0},{"date":"2018-07-13","close":59400.0},{"date":"2018-07-16","close":61300.0},{"date":"2018-07-17","close":60500.0},{"date":"2018-07-18","close":60500.0},{"date":"2018-07-19","close":59600.0},{"date":"2018-07-20","close":59700.0},{"date":"2018-07-23","close":60300.0},{"date":"2018-07-24","close":60200.0},{"date":"2018-07-25","close":60000.0},{"date":"2018-07-26","close":60100.0},{"date":"2018-07-27","close":60000.0},{"date":"2018-07-30","close":60200.0},{"date":"2018-07-31","close":60200.0},{"date":"2018-08-01","close":60200.0},{"date":"2018-08-02","close":62900.0},{"date":"2018-08-03","close":63300.0},{"date":"2018-08-06","close":62600.0},{"date":"2018-08-07","close":61400.0},{"date":"2018-08-08","close":60300.0},{"date":"2018-08-09","close":60400.0},{"date":"2018-08-10","close":61900.0},{"date":"2018-08-13","close":65200.0},{"date":"2018-08-14","close":67000.0},{"date":"2018-08-16","close":67900.0},{"date":"2018-08-17","close":68200.0},{"date":"2018-08-20","close":70000.0},{"date":"2018-08-21","close":67000.0},{"date":"2018-08-22","close":66600.0},{"date":"2018-08-23","close":68200.0},{"date":"2018-08-24","close":68900.0},{"date":"2018-08-27","close":68300.0},{"date":"2018-08-28","close":70000.0},{"date":"2018-08-29","close":68700.0},{"date":"2018-08-30","close":69500.0},{"date":"2018-08-31","close":70100.0},{"date":"2018-09-03","close":70400.0},{"date":"2018-09-04","close":70400.0},{"date":"2018-09-05","close":71800.0},{"date":"2018-09-06","close":74900.0},{"date":"2018-09-07","close":75100.0},{"date":"2018-09-10","close":76800.0},{"date":"2018-09-11","close":77500.0},{"date":"2018-09-12","close":79200.0},{"date":"2018-09-13","close":78800.0},{"date":"2018-09-14","close":78000.0},{"date":"2018-09-17","close":75400.0},{"date":"2018-09-18","close":75400.0},{"date":"2018-09-19","close":75400.0},{"date":"2018-09-20","close":75800.0},{"date":"2018-09-21","close":75600.0},{"date":"2018-09-27","close":75400.0},{"date":"2018-09-28","close":75400.0},{"date":"2018-10-01","close":75500.0},{"date":"2018-10-02","close":74600.0},{"date":"2018-10-04","close":76800.0},{"date":"2018-10-05","close":71900.0},{"date":"2018-10-08","close":74500.0},{"date":"2018-10-10","close":74400.0},{"date":"2018-10-11","close":70800.0},{"date":"2018-10-12","close":73400.0},{"date":"2018-10-15","close":72000.0},{"date":"2018-10-16","close":74100.0},{"date":"2018-10-17","close":72100.0},{"date":"2018-10-18","close":70800.0},{"date":"2018-10-19","close":71100.0},{"date":"2018-10-22","close":71900.0},{"date":"2018-10-23","close":72400.0},{"date":"2018-10-24","close":75600.0},{"date":"2018-10-25","close":72700.0},{"date":"2018-10-26","close":70700.0},{"date":"2018-10-29","close":69300.0},{"date":"2018-10-30","close":69200.0},{"date":"2018-10-31","close":70800.0},{"date":"2018-11-01","close":68900.0},{"date":"2018-11-02","close":69500.0},{"date":"2018-11-05","close":69000.0},{"date":"2018-11-06","close":70400.0},{"date":"2018-11-07","close":70600.0},{"date":"2018-11-08","close":71400.0},{"date":"2018-11-09","close":68900.0},{"date":"2018-11-12","close":71000.0},{"date":"2018-11-13","close":69600.0},{"date":"2018-11-14","close":69900.0},{"date":"2018-11-15","close":71600.0},{"date":"2018-11-16","close":73000.0},{"date":"2018-11-19","close":70300.0},{"date":"2018-11-20","close":73500.0},{"date":"2018-11-21","close":74500.0},{"date":"2018-11-22","close":72900.0},{"date":"2018-11-23","close":72900.0},{"date":"2018-11-26","close":76100.0},{"date":"2018-11-27","close":73900.0},{"date":"2018-11-28","close":74700.0},{"date":"2018-11-29","close":75400.0},{"date":"2018-11-30","close":73700.0},{"date":"2018-12-03","close":73000.0},{"date":"2018-12-04","close":73600.0},{"date":"2018-12-05","close":74000.0},{"date":"2018-12-06","close":71800.0},{"date":"2018-12-07","close":73900.0},{"date":"2018-12-10","close":77200.0},{"date":"2018-12-11","close":77300.0},{"date":"2018-12-12","close":75500.0},{"date":"2018-12-13","close":76100.0},{"date":"2018-12-14","close":76700.0},{"date":"2018-12-17","close":76400.0},{"date":"2018-12-18","close":75000.0},{"date":"2018-12-19","close":75900.0},{"date":"2018-12-20","close":76200.0},{"date":"2018-12-21","close":75200.0},{"date":"2018-12-24","close":75500.0},{"date":"2018-12-26","close":73000.0},{"date":"2018-12-27","close":74300.0},{"date":"2018-12-28","close":72500.0},{"date":"2019-01-02","close":71100.0},{"date":"2019-01-03","close":70700.0},{"date":"2019-01-04","close":75000.0},{"date":"2019-01-07","close":74800.0},{"date":"2019-01-08","close":75100.0},{"date":"2019-01-09","close":74800.0},{"date":"2019-01-10","close":72800.0},{"date":"2019-01-11","close":72500.0},{"date":"2019-01-14","close":72400.0},{"date":"2019-01-15","close":71700.0},{"date":"2019-01-16","close":70200.0},{"date":"2019-01-17","close":69100.0},{"date":"2019-01-18","close":70000.0},{"date":"2019-01-21","close":68900.0},{"date":"2019-01-22","close":69100.0},{"date":"2019-01-23","close":69800.0},{"date":"2019-01-24","close":68300.0},{"date":"2019-01-25","close":68200.0},{"date":"2019-01-28","close":67900.0},{"date":"2019-01-29","close":68100.0},{"date":"2019-01-30","close":68300.0},{"date":"2019-01-31","close":68500.0},{"date":"2019-02-01","close":68500.0},{"date":"2019-02-07","close":67800.0},{"date":"2019-02-08","close":69900.0},{"date":"2019-02-11","close":70100.0},{"date":"2019-02-12","close":69400.0},{"date":"2019-02-13","close":70300.0},{"date":"2019-02-14","close":70300.0},{"date":"2019-02-15","close":69200.0},{"date":"2019-02-18","close":69100.0},{"date":"2019-02-19","close":69000.0},{"date":"2019-02-20","close":68800.0},{"date":"2019-02-21","close":68900.0},{"date":"2019-02-22","close":70000.0},{"date":"2019-02-25","close":69600.0},{"date":"2019-02-26","close":69500.0},{"date":"2019-02-27","close":69500.0},{"date":"2019-02-28","close":70000.0},{"date":"2019-03-04","close":70400.0},{"date":"2019-03-05","close":71600.0},{"date":"2019-03-06","close":71600.0},{"date":"2019-03-07","close":71700.0},{"date":"2019-03-08","close":70000.0},{"date":"2019-03-11","close":72200.0},{"date":"2019-03-12","close":71600.0},{"date":"2019-03-13","close":72700.0},{"date":"2019-03-14","close":71400.0},{"date":"2019-03-15","close":72400.0},{"date":"2019-03-18","close":73000.0},{"date":"2019-03-19","close":70800.0},{"date":"2019-03-20","close":71100.0},{"date":"2019-03-21","close":68600.0},{"date":"2019-03-22","close":67500.0},{"date":"2019-03-25","close":66700.0},{"date":"2019-03-26","close":66500.0},{"date":"2019-03-27","close":66700.0},{"date":"2019-03-28","close":65600.0},{"date":"2019-03-29","close":67100.0},{"date":"2019-04-01","close":67800.0},{"date":"2019-04-02","close":67900.0},{"date":"2019-04-03","close":68700.0},{"date":"2019-04-04","close":69200.0},{"date":"2019-04-05","close":69300.0},{"date":"2019-04-08","close":69900.0},{"date":"2019-04-09","close":68900.0},{"date":"2019-04-10","close":69500.0},{"date":"2019-04-11","close":68400.0},{"date":"2019-04-12","close":69000.0},{"date":"2019-04-15","close":69100.0},{"date":"2019-04-16","close":69500.0},{"date":"2019-04-17","close":68700.0},{"date":"2019-04-18","close":70000.0},{"date":"2019-04-19","close":69300.0},{"date":"2019-04-22","close":70800.0},{"date":"2019-04-23","close":69500.0},{"date":"2019-04-24","close":70900.0},{"date":"2019-04-25","close":70600.0},{"date":"2019-04-26","close":73000.0},{"date":"2019-04-29","close":72600.0},{"date":"2019-04-30","close":73800.0},{"date":"2019-05-02","close":73300.0},{"date":"2019-05-03","close":72200.0},{"date":"2019-05-07","close":70800.0},{"date":"2019-05-08","close":71500.0},{"date":"2019-05-09","close":69000.0},{"date":"2019-05-10","close":69600.0},{"date":"2019-05-13","close":67900.0},{"date":"2019-05-14","close":68600.0},{"date":"2019-05-15","close":71700.0},{"date":"2019-05-16","close":73400.0},{"date":"2019-05-17","close":74800.0},{"date":"2019-05-20","close":75500.0},{"date":"2019-05-21","close":75100.0},{"date":"2019-05-22","close":75300.0},{"date":"2019-05-23","close":74800.0},{"date":"2019-05-24","close":75900.0},{"date":"2019-05-27","close":75200.0},{"date":"2019-05-28","close":74500.0},{"date":"2019-05-29","close":73400.0},{"date":"2019-05-30","close":73500.0},{"date":"2019-05-31","close":72500.0},{"date":"2019-06-03","close":72800.0},{"date":"2019-06-04","close":73500.0},{"date":"2019-06-05","close":72400.0},{"date":"2019-06-07","close":71600.0},{"date":"2019-06-10","close":72300.0},{"date":"2019-06-11","close":71700.0},{"date":"2019-06-12","close":71500.0},{"date":"2019-06-13","close":71700.0},{"date":"2019-06-14","close":71300.0},{"date":"2019-06-17","close":70400.0},{"date":"2019-06-18","close":71200.0},{"date":"2019-06-19","close":69700.0},{"date":"2019-06-20","close":70600.0},{"date":"2019-06-21","close":69800.0},{"date":"2019-06-24","close":69400.0},{"date":"2019-06-25","close":68900.0},{"date":"2019-06-26","close":68500.0},{"date":"2019-06-27","close":68600.0},{"date":"2019-06-28","close":68300.0},{"date":"2019-07-01","close":68500.0},{"date":"2019-07-02","close":69600.0},{"date":"2019-07-03","close":68500.0},{"date":"2019-07-04","close":70000.0},{"date":"2019-07-05","close":70400.0},{"date":"2019-07-08","close":69100.0},{"date":"2019-07-09","close":70000.0},{"date":"2019-07-10","close":69700.0},{"date":"2019-07-11","close":69700.0},{"date":"2019-07-12","close":68300.0},{"date":"2019-07-15","close":66800.0},{"date":"2019-07-16","close":67000.0},{"date":"2019-07-17","close":66300.0},{"date":"2019-07-18","close":66500.0},{"date":"2019-07-19","close":66400.0},{"date":"2019-07-22","close":66700.0},{"date":"2019-07-23","close":67700.0},{"date":"2019-07-24","close":66800.0},{"date":"2019-07-25","close":66800.0},{"date":"2019-07-26","close":65100.0},{"date":"2019-07-29","close":64600.0},{"date":"2019-07-30","close":64100.0},{"date":"2019-07-31","close":65100.0},{"date":"2019-08-01","close":64300.0},{"date":"2019-08-02","close":63100.0},{"date":"2019-08-05","close":61700.0},{"date":"2019-08-06","close":59800.0},{"date":"2019-08-07","close":60500.0},{"date":"2019-08-08","close":60500.0},{"date":"2019-08-09","close":60100.0},{"date":"2019-08-12","close":58700.0},{"date":"2019-08-13","close":58900.0},{"date":"2019-08-14","close":58500.0},{"date":"2019-08-16","close":59000.0},{"date":"2019-08-19","close":59200.0},{"date":"2019-08-20","close":59700.0},{"date":"2019-08-21","close":59100.0},{"date":"2019-08-22","close":58200.0},{"date":"2019-08-23","close":57600.0},{"date":"2019-08-26","close":56000.0},{"date":"2019-08-27","close":56400.0},{"date":"2019-08-28","close":56600.0},{"date":"2019-08-29","close":57300.0},{"date":"2019-08-30","close":57000.0},{"date":"2019-09-02","close":57300.0},{"date":"2019-09-03","close":57000.0},{"date":"2019-09-04","close":56700.0},{"date":"2019-09-05","close":56200.0},{"date":"2019-09-06","close":56200.0},{"date":"2019-09-09","close":55200.0},{"date":"2019-09-10","close":57000.0},{"date":"2019-09-11","close":58000.0},{"date":"2019-09-16","close":58000.0},{"date":"2019-09-17","close":57700.0},{"date":"2019-09-18","close":57100.0},{"date":"2019-09-19","close":57700.0},{"date":"2019-09-20","close":57600.0},{"date":"2019-09-23","close":57600.0},{"date":"2019-09-24","close":58500.0},{"date":"2019-09-25","close":58100.0},{"date":"2019-09-26","close":58900.0},{"date":"2019-09-27","close":58900.0},{"date":"2019-09-30","close":58300.0},{"date":"2019-10-01","close":58200.0},{"date":"2019-10-02","close":57200.0},{"date":"2019-10-04","close":56700.0},{"date":"2019-10-07","close":57200.0},{"date":"2019-10-08","close":57100.0},{"date":"2019-10-10","close":55800.0},{"date":"2019-10-11","close":56000.0},{"date":"2019-10-14","close":57400.0},{"date":"2019-10-15","close":57200.0},{"date":"2019-10-16","close":58600.0},{"date":"2019-10-17","close":58700.0},{"date":"2019-10-18","close":58300.0},{"date":"2019-10-21","close":57600.0},{"date":"2019-10-22","close":58000.0},{"date":"2019-10-23","close":57400.0},{"date":"2019-10-24","close":56700.0},{"date":"2019-10-25","close":56700.0},{"date":"2019-10-28","close":56800.0},{"date":"2019-10-29","close":56000.0},{"date":"2019-10-30","close":55000.0},{"date":"2019-10-31","close":55000.0},{"date":"2019-11-01","close":55000.0},{"date":"2019-11-04","close":56100.0},{"date":"2019-11-05","close":55600.0},{"date":"2019-11-06","close":55700.0},{"date":"2019-11-07","close":56100.0},{"date":"2019-11-08","close":56600.0},{"date":"2019-11-11","close":57100.0},{"date":"2019-11-12","close":56700.0},{"date":"2019-11-13","close":56100.0},{"date":"2019-11-14","close":57000.0},{"date":"2019-11-15","close":56600.0},{"date":"2019-11-18","close":57000.0},{"date":"2019-11-19","close":56600.0},{"date":"2019-11-20","close":56300.0},{"date":"2019-11-21","close":55800.0},{"date":"2019-11-22","close":55700.0},{"date":"2019-11-25","close":56300.0},{"date":"2019-11-26","close":56200.0},{"date":"2019-11-27","close":55700.0},{"date":"2019-11-28","close":54800.0},{"date":"2019-11-29","close":54300.0},{"date":"2019-12-02","close":54500.0},{"date":"2019-12-03","close":54300.0},{"date":"2019-12-04","close":54300.0},{"date":"2019-12-05","close":53600.0},{"date":"2019-12-06","close":54300.0},{"date":"2019-12-09","close":53100.0},{"date":"2019-12-10","close":53500.0},{"date":"2019-12-11","close":53200.0},{"date":"2019-12-12","close":54300.0},{"date":"2019-12-13","close":54700.0},{"date":"2019-12-16","close":55400.0},{"date":"2019-12-17","close":55200.0},{"date":"2019-12-18","close":54800.0},{"date":"2019-12-19","close":54700.0},{"date":"2019-12-20","close":54800.0},{"date":"2019-12-23","close":55200.0},{"date":"2019-12-24","close":55600.0},{"date":"2019-12-26","close":55700.0},{"date":"2019-12-27","close":55300.0},{"date":"2019-12-30","close":56000.0},{"date":"2020-01-02","close":56300.0},{"date":"2020-01-03","close":57500.0},{"date":"2020-01-06","close":57200.0},{"date":"2020-01-07","close":57200.0},{"date":"2020-01-08","close":54700.0},{"date":"2020-01-09","close":56500.0},{"date":"2020-01-10","close":55600.0},{"date":"2020-01-13","close":56000.0},{"date":"2020-01-14","close":55100.0},{"date":"2020-01-15","close":55200.0},{"date":"2020-01-16","close":54800.0},{"date":"2020-01-17","close":54500.0},{"date":"2020-01-20","close":54200.0},{"date":"2020-01-21","close":54300.0},{"date":"2020-01-22","close":54700.0},{"date":"2020-01-23","close":55100.0},{"date":"2020-01-28","close":52900.0},{"date":"2020-01-29","close":53100.0},{"date":"2020-01-30","close":53000.0},{"date":"2020-01-31","close":52900.0},{"date":"2020-02-03","close":53600.0},{"date":"2020-02-04","close":53600.0},{"date":"2020-02-05","close":54100.0},{"date":"2020-02-06","close":54500.0},{"date":"2020-02-07","close":54500.0},{"date":"2020-02-10","close":54500.0},{"date":"2020-02-11","close":55900.0},{"date":"2020-02-12","close":56100.0},{"date":"2020-02-13","close":55300.0},{"date":"2020-02-14","close":55200.0},{"date":"2020-02-17","close":55800.0},{"date":"2020-02-18","close":55200.0},{"date":"2020-02-19","close":55500.0},{"date":"2020-02-20","close":54700.0},{"date":"2020-02-21","close":53200.0},{"date":"2020-02-24","close":52500.0},{"date":"2020-02-25","close":52500.0},{"date":"2020-02-26","close":53000.0},{"date":"2020-02-27","close":53700.0},{"date":"2020-02-28","close":53700.0},{"date":"2020-03-02","close":53800.0},{"date":"2020-03-03","close":53200.0},{"date":"2020-03-04","close":53000.0},{"date":"2020-03-05","close":54000.0},{"date":"2020-03-06","close":53400.0},{"date":"2020-03-09","close":53400.0},{"date":"2020-03-10","close":52800.0},{"date":"2020-03-11","close":52500.0},{"date":"2020-03-12","close":51300.0},{"date":"2020-03-13","close":47300.0},{"date":"2020-03-16","close":46050.0},{"date":"2020-03-17","close":42950.0},{"date":"2020-03-18","close":43000.0},{"date":"2020-03-19","close":36000.0},{"date":"2020-03-20","close":39000.0},{"date":"2020-03-23","close":36000.0},{"date":"2020-03-24","close":37700.0},{"date":"2020-03-25","close":40950.0},{"date":"2020-03-26","close":42100.0},{"date":"2020-03-27","close":43600.0},{"date":"2020-03-30","close":44600.0},{"date":"2020-03-31","close":48200.0},{"date":"2020-04-01","close":62600.0},{"date":"2020-04-02","close":57000.0},{"date":"2020-04-03","close":52400.0},{"date":"2020-04-06","close":54200.0},{"date":"2020-04-07","close":54100.0},{"date":"2020-04-08","close":53600.0},{"date":"2020-04-09","close":54200.0},{"date":"2020-04-10","close":53900.0},{"date":"2020-04-13","close":53100.0},{"date":"2020-04-14","close":53400.0},{"date":"2020-04-16","close":53200.0},{"date":"2020-04-17","close":54200.0},{"date":"2020-04-20","close":55500.0},{"date":"2020-04-21","close":55900.0},{"date":"2020-04-22","close":55700.0},{"date":"2020-04-23","close":57200.0},{"date":"2020-04-24","close":59600.0},{"date":"2020-04-27","close":63900.0},{"date":"2020-04-28","close":63400.0},{"date":"2020-04-29","close":63600.0},{"date":"2020-05-04","close":67500.0},{"date":"2020-05-06","close":67800.0},{"date":"2020-05-07","close":66700.0},{"date":"2020-05-08","close":66900.0},{"date":"2020-05-11","close":68200.0},{"date":"2020-05-12","close":67000.0},{"date":"2020-05-13","close":67000.0},{"date":"2020-05-14","close":66900.0},{"date":"2020-05-15","close":66200.0},{"date":"2020-05-18","close":66300.0},{"date":"2020-05-19","close":66300.0},{"date":"2020-05-20","close":67100.0},{"date":"2020-05-21","close":66700.0},{"date":"2020-05-22","close":66300.0},{"date":"2020-05-25","close":66600.0},{"date":"2020-05-26","close":66700.0},{"date":"2020-05-27","close":66100.0},{"date":"2020-05-28","close":65200.0},{"date":"2020-05-29","close":63100.0},{"date":"2020-06-01","close":65200.0},{"date":"2020-06-02","close":65100.0},{"date":"2020-06-03","close":65300.0},{"date":"2020-06-04","close":66300.0},{"date":"2020-06-05","close":66300.0},{"date":"2020-06-08","close":66200.0},{"date":"2020-06-09","close":66900.0},{"date":"2020-06-10","close":67200.0},{"date":"2020-06-11","close":67100.0},{"date":"2020-06-12","close":65600.0},{"date":"2020-06-15","close":64700.0},{"date":"2020-06-16","close":66200.0},{"date":"2020-06-17","close":65300.0},{"date":"2020-06-18","close":64100.0},{"date":"2020-06-19","close":62800.0},{"date":"2020-06-22","close":63500.0},{"date":"2020-06-23","close":62600.0},{"date":"2020-06-24","close":62700.0},{"date":"2020-06-25","close":61300.0},{"date":"2020-06-26","close":61000.0},{"date":"2020-06-29","close":59000.0},{"date":"2020-06-30","close":60100.0},{"date":"2020-07-01","close":59500.0},{"date":"2020-07-02","close":59900.0},{"date":"2020-07-03","close":62000.0},{"date":"2020-07-06","close":61900.0},{"date":"2020-07-07","close":61000.0},{"date":"2020-07-08","close":60400.0},{"date":"2020-07-09","close":60200.0},{"date":"2020-07-10","close":59500.0},{"date":"2020-07-13","close":60000.0},{"date":"2020-07-14","close":60900.0},{"date":"2020-07-15","close":61300.0},{"date":"2020-07-16","close":62200.0},{"date":"2020-07-17","close":62800.0},{"date":"2020-07-20","close":63500.0},{"date":"2020-07-21","close":62700.0},{"date":"2020-07-22","close":61700.0},{"date":"2020-07-23","close":62300.0},{"date":"2020-07-24","close":62100.0},{"date":"2020-07-27","close":61800.0},{"date":"2020-07-28","close":61200.0},{"date":"2020-07-29","close":61700.0},{"date":"2020-07-30","close":61300.0},{"date":"2020-07-31","close":60900.0},{"date":"2020-08-03","close":60100.0},{"date":"2020-08-04","close":60300.0},{"date":"2020-08-05","close":60000.0},{"date":"2020-08-06","close":60100.0},{"date":"2020-08-07","close":59700.0},{"date":"2020-08-10","close":58900.0},{"date":"2020-08-11","close":59800.0},{"date":"2020-08-12","close":60500.0},{"date":"2020-08-13","close":61000.0},{"date":"2020-08-14","close":61600.0},{"date":"2020-08-18","close":59700.0},{"date":"2020-08-19","close":61100.0},{"date":"2020-08-20","close":58300.0},{"date":"2020-08-21","close":58200.0},{"date":"2020-08-24","close":57400.0},{"date":"2020-08-25","close":58000.0},{"date":"2020-08-26","close":58000.0},{"date":"2020-08-27","close":57600.0},{"date":"2020-08-28","close":57800.0},{"date":"2020-08-31","close":58200.0},{"date":"2020-09-01","close":58700.0},{"date":"2020-09-02","close":59300.0},{"date":"2020-09-03","close":58900.0},{"date":"2020-09-04","close":57800.0},{"date":"2020-09-07","close":57100.0},{"date":"2020-09-08","close":56700.0},{"date":"2020-09-09","close":55800.0},{"date":"2020-09-10","close":55700.0},{"date":"2020-09-11","close":56300.0},{"date":"2020-09-14","close":57300.0},{"date":"2020-09-15","close":56500.0},{"date":"2020-09-16","close":57100.0},{"date":"2020-09-17","close":56600.0},{"date":"2020-09-18","close":57100.0},{"date":"2020-09-21","close":57800.0},{"date":"2020-09-22","close":57700.0},{"date":"2020-09-23","close":59400.0},{"date":"2020-09-24","close":58300.0},{"date":"2020-09-25","close":59300.0},{"date":"2020-09-28","close":61900.0},{"date":"2020-09-29","close":59000.0},{"date":"2020-10-05","close":57800.0},{"date":"2020-10-06","close":58100.0},{"date":"2020-10-07","close":58200.0},{"date":"2020-10-08","close":58000.0},{"date":"2020-10-12","close":58100.0},{"date":"2020-10-13","close":57500.0},{"date":"2020-10-14","close":56900.0},{"date":"2020-10-15","close":56800.0},{"date":"2020-10-16","close":55700.0},{"date":"2020-10-19","close":56000.0},{"date":"2020-10-20","close":55900.0},{"date":"2020-10-21","close":56100.0},{"date":"2020-10-22","close":57000.0},{"date":"2020-10-23","close":56900.0},{"date":"2020-10-26","close":55500.0},{"date":"2020-10-27","close":55100.0},{"date":"2020-10-28","close":55400.0},{"date":"2020-10-29","close":55900.0},{"date":"2020-10-30","close":55700.0},{"date":"2020-11-02","close":55600.0},{"date":"2020-11-03","close":56000.0},{"date":"2020-11-04","close":56200.0},{"date":"2020-11-05","close":56300.0},{"date":"2020-11-06","close":56200.0},{"date":"2020-11-09","close":56300.0},{"date":"2020-11-10","close":56400.0},{"date":"2020-11-11","close":56700.0},{"date":"2020-11-12","close":56500.0},{"date":"2020-11-13","close":56000.0},{"date":"2020-11-16","close":56100.0},{"date":"2020-11-17","close":55600.0},{"date":"2020-11-18","close":55700.0},{"date":"2020-11-19","close":55400.0},{"date":"2020-11-20","close":55500.0},{"date":"2020-11-23","close":55600.0},{"date":"2020-11-24","close":55800.0},{"date":"2020-11-25","close":56100.0},{"date":"2020-11-26","close":55800.0},{"date":"2020-11-27","close":55900.0},{"date":"2020-11-30","close":55500.0},{"date":"2020-12-01","close":55500.0},{"date":"2020-12-02","close":55200.0},{"date":"2020-12-03","close":55100.0},{"date":"2020-12-04","close":55300.0},{"date":"2020-12-07","close":55200.0},{"date":"2020-12-08","close":55100.0},{"date":"2020-12-09","close":55000.0},{"date":"2020-12-10","close":55000.0},{"date":"2020-12-11","close":55300.0},{"date":"2020-12-14","close":55300.0},{"date":"2020-12-15","close":55300.0},{"date":"2020-12-16","close":55300.0},{"date":"2020-12-17","close":55100.0},{"date":"2020-12-18","close":55200.0},{"date":"2020-12-21","close":55600.0},{"date":"2020-12-22","close":55200.0},{"date":"2020-12-23","close":55400.0},{"date":"2020-12-24","close":56000.0},{"date":"2020-12-28","close":56500.0},{"date":"2020-12-29","close":57600.0},{"date":"2020-12-30","close":57100.0},{"date":"2021-01-04","close":57100.0},{"date":"2021-01-05","close":57500.0},{"date":"2021-01-06","close":56600.0},{"date":"2021-01-07","close":56800.0},{"date":"2021-01-08","close":57600.0},{"date":"2021-01-11","close":57200.0},{"date":"2021-01-12","close":57100.0},{"date":"2021-01-13","close":57100.0},{"date":"2021-01-14","close":57800.0},{"date":"2021-01-15","close":58000.0},{"date":"2021-01-18","close":56200.0},{"date":"2021-01-19","close":56100.0},{"date":"2021-01-20","close":56100.0},{"date":"2021-01-21","close":56000.0},{"date":"2021-01-22","close":56500.0},{"date":"2021-01-25","close":57800.0},{"date":"2021-01-26","close":57700.0},{"date":"2021-01-27","close":57500.0},{"date":"2021-01-28","close":56400.0},{"date":"2021-01-29","close":56000.0},{"date":"2021-02-01","close":56400.0},{"date":"2021-02-02","close":56900.0},{"date":"2021-02-03","close":56800.0},{"date":"2021-02-04","close":56300.0},{"date":"2021-02-05","close":57000.0},{"date":"2021-02-08","close":57100.0},{"date":"2021-02-09","close":57500.0},{"date":"2021-02-10","close":57300.0},{"date":"2021-02-15","close":57600.0},{"date":"2021-02-16","close":57700.0},{"date":"2021-02-17","close":57500.0},{"date":"2021-02-18","close":58200.0},{"date":"2021-02-19","close":58900.0},{"date":"2021-02-22","close":59200.0},{"date":"2021-02-23","close":59400.0},{"date":"2021-02-24","close":58000.0},{"date":"2021-02-25","close":59100.0},{"date":"2021-02-26","close":58200.0},{"date":"2021-03-02","close":58200.0},{"date":"2021-03-03","close":58000.0},{"date":"2021-03-04","close":58200.0},{"date":"2021-03-05","close":57800.0},{"date":"2021-03-08","close":57800.0},{"date":"2021-03-09","close":57800.0},{"date":"2021-03-10","close":57500.0},{"date":"2021-03-11","close":56900.0},{"date":"2021-03-12","close":57500.0},{"date":"2021-03-15","close":57800.0},{"date":"2021-03-16","close":57700.0},{"date":"2021-03-17","close":57900.0},{"date":"2021-03-18","close":58000.0},{"date":"2021-03-19","close":58400.0},{"date":"2021-03-22","close":59300.0},{"date":"2021-03-23","close":60200.0},{"date":"2021-03-24","close":59300.0},{"date":"2021-03-25","close":59100.0},{"date":"2021-03-26","close":59200.0},{"date":"2021-03-29","close":59300.0},{"date":"2021-03-30","close":59400.0},{"date":"2021-03-31","close":59900.0},{"date":"2021-04-01","close":59600.0},{"date":"2021-04-02","close":59700.0},{"date":"2021-04-05","close":59400.0},{"date":"2021-04-06","close":59400.0},{"date":"2021-04-07","close":60400.0},{"date":"2021-04-08","close":60700.0},{"date":"2021-04-09","close":62500.0},{"date":"2021-04-12","close":63800.0},{"date":"2021-04-13","close":63300.0},{"date":"2021-04-14","close":63800.0},{"date":"2021-04-15","close":63100.0},{"date":"2021-04-16","close":63300.0},{"date":"2021-04-19","close":62800.0},{"date":"2021-04-20","close":63300.0},{"date":"2021-04-21","close":64200.0},{"date":"2021-04-22","close":64700.0},{"date":"2021-04-23","close":64300.0},{"date":"2021-04-26","close":65200.0},{"date":"2021-04-27","close":65000.0},{"date":"2021-04-28","close":64400.0},{"date":"2021-04-29","close":63700.0},{"date":"2021-04-30","close":62000.0},{"date":"2021-05-03","close":60800.0},{"date":"2021-05-04","close":61100.0},{"date":"2021-05-06","close":61400.0},{"date":"2021-05-07","close":61800.0},{"date":"2021-05-10","close":61900.0},{"date":"2021-05-11","close":61700.0},{"date":"2021-05-12","close":61600.0},{"date":"2021-05-13","close":64000.0},{"date":"2021-05-14","close":62900.0},{"date":"2021-05-17","close":62300.0},{"date":"2021-05-18","close":61600.0},{"date":"2021-05-20","close":60800.0},{"date":"2021-05-21","close":60000.0},{"date":"2021-05-24","close":60600.0},{"date":"2021-05-25","close":62300.0},{"date":"2021-05-26","close":62700.0},{"date":"2021-05-27","close":63000.0},{"date":"2021-05-28","close":62500.0},{"date":"2021-05-31","close":62800.0},{"date":"2021-06-01","close":62600.0},{"date":"2021-06-02","close":62800.0},{"date":"2021-06-03","close":62400.0},{"date":"2021-06-04","close":64300.0},{"date":"2021-06-07","close":64500.0},{"date":"2021-06-08","close":64100.0},{"date":"2021-06-09","close":63800.0},{"date":"2021-06-10","close":64600.0},{"date":"2021-06-11","close":65500.0},{"date":"2021-06-14","close":66300.0},{"date":"2021-06-15","close":65600.0},{"date":"2021-06-16","close":65600.0},{"date":"2021-06-17","close":65000.0},{"date":"2021-06-18","close":64500.0},{"date":"2021-06-21","close":64700.0},{"date":"2021-06-22","close":64500.0},{"date":"2021-06-23","close":63600.0},{"date":"2021-06-24","close":63100.0},{"date":"2021-06-25","close":63400.0},{"date":"2021-06-28","close":63600.0},{"date":"2021-06-29","close":63500.0},{"date":"2021-06-30","close":63600.0},{"date":"2021-07-01","close":63600.0},{"date":"2021-07-02","close":63200.0},{"date":"2021-07-05","close":63300.0},{"date":"2021-07-06","close":63100.0},{"date":"2021-07-07","close":62700.0},{"date":"2021-07-08","close":62100.0},{"date":"2021-07-09","close":60900.0},{"date":"2021-07-12","close":62100.0},{"date":"2021-07-13","close":62600.0},{"date":"2021-07-14","close":63200.0},{"date":"2021-07-15","close":64500.0},{"date":"2021-07-16","close":64100.0},{"date":"2021-07-19","close":64400.0},{"date":"2021-07-20","close":63800.0},{"date":"2021-07-21","close":62700.0},{"date":"2021-07-22","close":62400.0},{"date":"2021-07-23","close":62800.0},{"date":"2021-07-26","close":61700.0},{"date":"2021-07-27","close":61200.0},{"date":"2021-07-28","close":60800.0},{"date":"2021-07-29","close":61100.0},{"date":"2021-07-30","close":60900.0},{"date":"2021-08-02","close":60500.0},{"date":"2021-08-03","close":59700.0},{"date":"2021-08-04","close":60200.0},{"date":"2021-08-05","close":60700.0},{"date":"2021-08-06","close":60300.0},{"date":"2021-08-09","close":59400.0},{"date":"2021-08-10","close":58900.0},{"date":"2021-08-11","close":58500.0},{"date":"2021-08-12","close":58400.0},{"date":"2021-08-13","close":57500.0},{"date":"2021-08-17","close":57100.0},{"date":"2021-08-18","close":57800.0},{"date":"2021-08-19","close":56100.0},{"date":"2021-08-20","close":56300.0},{"date":"2021-08-23","close":57400.0},{"date":"2021-08-24","close":57400.0},{"date":"2021-08-25","close":56700.0},{"date":"2021-08-26","close":55900.0},{"date":"2021-08-27","close":56100.0},{"date":"2021-08-30","close":56800.0},{"date":"2021-08-31","close":57100.0},{"date":"2021-09-01","close":56600.0},{"date":"2021-09-02","close":56200.0},{"date":"2021-09-03","close":56700.0},{"date":"2021-09-06","close":56400.0},{"date":"2021-09-07","close":56400.0},{"date":"2021-09-08","close":55900.0},{"date":"2021-09-09","close":55700.0},{"date":"2021-09-10","close":56000.0},{"date":"2021-09-13","close":56400.0},{"date":"2021-09-14","close":56500.0},{"date":"2021-09-15","close":56700.0},{"date":"2021-09-16","close":56500.0},{"date":"2021-09-17","close":57000.0},{"date":"2021-09-23","close":56500.0},{"date":"2021-09-24","close":56700.0},{"date":"2021-09-27","close":56600.0},{"date":"2021-09-28","close":56700.0},{"date":"2021-09-29","close":56600.0},{"date":"2021-09-30","close":56500.0},{"date":"2021-10-01","close":56500.0},{"date":"2021-10-05","close":56700.0},{"date":"2021-10-06","close":56500.0},{"date":"2021-10-07","close":56500.0},{"date":"2021-10-08","close":56700.0},{"date":"2021-10-12","close":56500.0},{"date":"2021-10-13","close":56200.0},{"date":"2021-10-14","close":56400.0},{"date":"2021-10-15","close":56900.0},{"date":"2021-10-18","close":56900.0},{"date":"2021-10-19","close":56900.0},{"date":"2021-10-20","close":56900.0},{"date":"2021-10-21","close":56400.0},{"date":"2021-10-22","close":56500.0},{"date":"2021-10-25","close":56300.0},{"date":"2021-10-26","close":56300.0},{"date":"2021-10-27","close":56100.0},{"date":"2021-10-28","close":56200.0},{"date":"2021-10-29","close":55700.0},{"date":"2021-11-01","close":56200.0},{"date":"2021-11-02","close":56500.0},{"date":"2021-11-03","close":55900.0},{"date":"2021-11-04","close":55600.0},{"date":"2021-11-05","close":55900.0},{"date":"2021-11-08","close":55900.0},{"date":"2021-11-09","close":55500.0},{"date":"2021-11-10","close":55500.0},{"date":"2021-11-11","close":55100.0},{"date":"2021-11-12","close":55400.0},{"date":"2021-11-15","close":55600.0},{"date":"2021-11-16","close":55400.0},{"date":"2021-11-17","close":55100.0},{"date":"2021-11-18","close":55000.0},{"date":"2021-11-19","close":54700.0},{"date":"2021-11-22","close":54800.0},{"date":"2021-11-23","close":54700.0},{"date":"2021-11-24","close":55300.0},{"date":"2021-11-25","close":55100.0},{"date":"2021-11-26","close":54100.0},{"date":"2021-11-29","close":52400.0},{"date":"2021-11-30","close":50700.0},{"date":"2021-12-01","close":50500.0},{"date":"2021-12-02","close":51400.0},{"date":"2021-12-03","close":51800.0},{"date":"2021-12-06","close":52400.0},{"date":"2021-12-07","close":53200.0},{"date":"2021-12-08","close":52700.0},{"date":"2021-12-09","close":53200.0},{"date":"2021-12-10","close":52000.0},{"date":"2021-12-13","close":51500.0},{"date":"2021-12-14","close":51700.0},{"date":"2021-12-15","close":51700.0},{"date":"2021-12-16","close":52000.0},{"date":"2021-12-17","close":52000.0},{"date":"2021-12-20","close":52000.0},{"date":"2021-12-21","close":51800.0},{"date":"2021-12-22","close":52200.0},{"date":"2021-12-23","close":52400.0},{"date":"2021-12-24","close":52600.0},{"date":"2021-12-27","close":53300.0},{"date":"2021-12-28","close":53400.0},{"date":"2021-12-29","close":52600.0},{"date":"2021-12-30","close":53200.0},{"date":"2022-01-03","close":53000.0},{"date":"2022-01-04","close":52900.0},{"date":"2022-01-05","close":52800.0},{"date":"2022-01-06","close":52100.0},{"date":"2022-01-07","close":52600.0},{"date":"2022-01-10","close":52900.0},{"date":"2022-01-11","close":52900.0},{"date":"2022-01-12","close":53000.0},{"date":"2022-01-13","close":53100.0},{"date":"2022-01-14","close":53000.0},{"date":"2022-01-17","close":53000.0},{"date":"2022-01-18","close":53100.0},{"date":"2022-01-19","close":53000.0},{"date":"2022-01-20","close":53500.0},{"date":"2022-01-21","close":53300.0},{"date":"2022-01-24","close":53100.0},{"date":"2022-01-25","close":53100.0},{"date":"2022-01-26","close":53100.0},{"date":"2022-01-27","close":53000.0},{"date":"2022-01-28","close":53300.0},{"date":"2022-02-03","close":53500.0},{"date":"2022-02-04","close":54300.0},{"date":"2022-02-07","close":54300.0},{"date":"2022-02-08","close":54400.0},{"date":"2022-02-09","close":55100.0},{"date":"2022-02-10","close":55300.0},{"date":"2022-02-11","close":55000.0},{"date":"2022-02-14","close":54100.0},{"date":"2022-02-15","close":53500.0},{"date":"2022-02-16","close":54400.0},{"date":"2022-02-17","close":53400.0},{"date":"2022-02-18","close":53000.0},{"date":"2022-02-21","close":52800.0},{"date":"2022-02-22","close":53400.0},{"date":"2022-02-23","close":53600.0},{"date":"2022-02-24","close":53000.0},{"date":"2022-02-25","close":53200.0},{"date":"2022-02-28","close":53400.0},{"date":"2022-03-02","close":53400.0},{"date":"2022-03-03","close":53500.0},{"date":"2022-03-04","close":53700.0},{"date":"2022-03-07","close":53500.0},{"date":"2022-03-08","close":53100.0},{"date":"2022-03-10","close":53700.0},{"date":"2022-03-11","close":53500.0},{"date":"2022-03-14","close":53100.0},{"date":"2022-03-15","close":53100.0},{"date":"2022-03-16","close":53300.0},{"date":"2022-03-17","close":53400.0},{"date":"2022-03-18","close":53900.0},{"date":"2022-03-21","close":53800.0},{"date":"2022-03-22","close":53900.0},{"date":"2022-03-23","close":53900.0},{"date":"2022-03-24","close":53300.0},{"date":"2022-03-25","close":53600.0},{"date":"2022-03-28","close":53800.0},{"date":"2022-03-29","close":53800.0},{"date":"2022-03-30","close":53800.0},{"date":"2022-03-31","close":54000.0},{"date":"2022-04-01","close":54400.0},{"date":"2022-04-04","close":55000.0},{"date":"2022-04-05","close":55200.0},{"date":"2022-04-06","close":54900.0},{"date":"2022-04-07","close":54200.0},{"date":"2022-04-08","close":54900.0},{"date":"2022-04-11","close":55800.0},{"date":"2022-04-12","close":55700.0},{"date":"2022-04-13","close":55600.0},{"date":"2022-04-14","close":55600.0},{"date":"2022-04-15","close":55400.0},{"date":"2022-04-18","close":55400.0},{"date":"2022-04-19","close":55600.0},{"date":"2022-04-20","close":56200.0},{"date":"2022-04-21","close":56000.0},{"date":"2022-04-22","close":56000.0},{"date":"2022-04-25","close":55400.0},{"date":"2022-04-26","close":55500.0},{"date":"2022-04-27","close":54400.0},{"date":"2022-04-28","close":55200.0},{"date":"2022-04-29","close":55000.0},{"date":"2022-05-02","close":54700.0},{"date":"2022-05-03","close":54800.0},{"date":"2022-05-04","close":54500.0},{"date":"2022-05-06","close":54000.0},{"date":"2022-05-09","close":53400.0},{"date":"2022-05-10","close":53200.0},{"date":"2022-05-11","close":52700.0},{"date":"2022-05-12","close":51500.0},{"date":"2022-05-13","close":52500.0},{"date":"2022-05-16","close":52900.0},{"date":"2022-05-17","close":52400.0},{"date":"2022-05-18","close":51300.0},{"date":"2022-05-19","close":50800.0},{"date":"2022-05-20","close":51500.0},{"date":"2022-05-23","close":52000.0},{"date":"2022-05-24","close":52000.0},{"date":"2022-05-25","close":51700.0},{"date":"2022-05-26","close":51600.0},{"date":"2022-05-27","close":51700.0},{"date":"2022-05-30","close":52200.0},{"date":"2022-05-31","close":52400.0},{"date":"2022-06-02","close":53000.0},{"date":"2022-06-03","close":53100.0},{"date":"2022-06-07","close":52300.0},{"date":"2022-06-08","close":52200.0},{"date":"2022-06-09","close":51800.0},{"date":"2022-06-10","close":51100.0},{"date":"2022-06-13","close":50300.0},{"date":"2022-06-14","close":49650.0},{"date":"2022-06-15","close":48500.0},{"date":"2022-06-16","close":48600.0},{"date":"2022-06-17","close":47600.0},{"date":"2022-06-20","close":45600.0},{"date":"2022-06-21","close":46150.0},{"date":"2022-06-22","close":44600.0},{"date":"2022-06-23","close":44950.0},{"date":"2022-06-24","close":45400.0},{"date":"2022-06-27","close":46150.0},{"date":"2022-06-28","close":46900.0},{"date":"2022-06-29","close":46300.0},{"date":"2022-06-30","close":46300.0},{"date":"2022-07-01","close":45650.0},{"date":"2022-07-04","close":45850.0},{"date":"2022-07-05","close":47000.0},{"date":"2022-07-06","close":47000.0},{"date":"2022-07-07","close":47150.0},{"date":"2022-07-08","close":46650.0},{"date":"2022-07-11","close":46500.0},{"date":"2022-07-12","close":45350.0},{"date":"2022-07-13","close":45400.0},{"date":"2022-07-14","close":46150.0},{"date":"2022-07-15","close":46200.0},{"date":"2022-07-18","close":46150.0},{"date":"2022-07-19","close":46500.0},{"date":"2022-07-20","close":46900.0},{"date":"2022-07-21","close":47100.0},{"date":"2022-07-22","close":47550.0},{"date":"2022-07-25","close":47400.0},{"date":"2022-07-26","close":47500.0},{"date":"2022-07-27","close":47550.0},{"date":"2022-07-28","close":47700.0},{"date":"2022-07-29","close":47850.0},{"date":"2022-08-01","close":47850.0},{"date":"2022-08-02","close":47750.0},{"date":"2022-08-03","close":47750.0},{"date":"2022-08-04","close":47850.0},{"date":"2022-08-05","close":48050.0},{"date":"2022-08-08","close":47750.0},{"date":"2022-08-09","close":47850.0},{"date":"2022-08-10","close":47200.0},{"date":"2022-08-11","close":47150.0},{"date":"2022-08-12","close":47400.0},{"date":"2022-08-16","close":47150.0},{"date":"2022-08-17","close":46950.0},{"date":"2022-08-18","close":47000.0},{"date":"2022-08-19","close":47300.0},{"date":"2022-08-22","close":46450.0},{"date":"2022-08-23","close":45900.0},{"date":"2022-08-24","close":45750.0},{"date":"2022-08-25","close":45700.0},{"date":"2022-08-26","close":45250.0},{"date":"2022-08-29","close":44500.0},{"date":"2022-08-30","close":44800.0},{"date":"2022-08-31","close":45750.0},{"date":"2022-09-01","close":45100.0},{"date":"2022-09-02","close":45050.0},{"date":"2022-09-05","close":44850.0},{"date":"2022-09-06","close":44850.0},{"date":"2022-09-07","close":44800.0},{"date":"2022-09-08","close":44250.0},{"date":"2022-09-13","close":44300.0},{"date":"2022-09-14","close":44050.0},{"date":"2022-09-15","close":43650.0},{"date":"2022-09-16","close":43150.0},{"date":"2022-09-19","close":43000.0},{"date":"2022-09-20","close":42950.0},{"date":"2022-09-21","close":43000.0},{"date":"2022-09-22","close":42150.0},{"date":"2022-09-23","close":41000.0},{"date":"2022-09-26","close":39600.0},{"date":"2022-09-27","close":40000.0},{"date":"2022-09-28","close":39900.0},{"date":"2022-09-29","close":39500.0},{"date":"2022-09-30","close":39450.0},{"date":"2022-10-04","close":39600.0},{"date":"2022-10-05","close":39600.0},{"date":"2022-10-06","close":39750.0},{"date":"2022-10-07","close":39200.0},{"date":"2022-10-11","close":39000.0},{"date":"2022-10-12","close":38600.0},{"date":"2022-10-13","close":36800.0},{"date":"2022-10-14","close":37500.0},{"date":"2022-10-17","close":37700.0},{"date":"2022-10-18","close":38350.0},{"date":"2022-10-19","close":38500.0},{"date":"2022-10-20","close":37400.0},{"date":"2022-10-21","close":37550.0},{"date":"2022-10-24","close":37500.0},{"date":"2022-10-25","close":37250.0},{"date":"2022-10-26","close":37000.0},{"date":"2022-10-27","close":37000.0},{"date":"2022-10-28","close":37350.0},{"date":"2022-10-31","close":37300.0},{"date":"2022-11-01","close":37450.0},{"date":"2022-11-02","close":38150.0},{"date":"2022-11-03","close":38250.0},{"date":"2022-11-04","close":37950.0},{"date":"2022-11-07","close":38300.0},{"date":"2022-11-08","close":38700.0},{"date":"2022-11-09","close":39100.0},{"date":"2022-11-10","close":39900.0},{"date":"2022-11-11","close":40150.0},{"date":"2022-11-14","close":40450.0},{"date":"2022-11-15","close":41450.0},{"date":"2022-11-16","close":41500.0},{"date":"2022-11-17","close":41350.0},{"date":"2022-11-18","close":41300.0},{"date":"2022-11-21","close":40600.0},{"date":"2022-11-22","close":40400.0},{"date":"2022-11-23","close":40200.0},{"date":"2022-11-24","close":40200.0},{"date":"2022-11-25","close":39900.0},{"date":"2022-11-28","close":39850.0},{"date":"2022-11-29","close":39650.0},{"date":"2022-11-30","close":39450.0},{"date":"2022-12-01","close":40250.0},{"date":"2022-12-02","close":40750.0},{"date":"2022-12-05","close":40850.0},{"date":"2022-12-06","close":41150.0},{"date":"2022-12-07","close":41100.0},{"date":"2022-12-08","close":40500.0},{"date":"2022-12-09","close":41200.0},{"date":"2022-12-12","close":40900.0},{"date":"2022-12-13","close":41000.0},{"date":"2022-12-14","close":40600.0},{"date":"2022-12-15","close":40750.0},{"date":"2022-12-16","close":39550.0},{"date":"2022-12-19","close":40100.0},{"date":"2022-12-20","close":39900.0},{"date":"2022-12-21","close":40200.0},{"date":"2022-12-22","close":40550.0},{"date":"2022-12-23","close":40350.0},{"date":"2022-12-26","close":40500.0},{"date":"2022-12-27","close":40750.0},{"date":"2022-12-28","close":40100.0},{"date":"2022-12-29","close":39250.0},{"date":"2023-01-02","close":39700.0},{"date":"2023-01-03","close":39000.0},{"date":"2023-01-04","close":38950.0},{"date":"2023-01-05","close":38800.0},{"date":"2023-01-06","close":38900.0},{"date":"2023-01-09","close":39300.0},{"date":"2023-01-10","close":39500.0},{"date":"2023-01-11","close":39600.0},{"date":"2023-01-12","close":39700.0},{"date":"2023-01-13","close":39600.0},{"date":"2023-01-16","close":39700.0},{"date":"2023-01-17","close":39650.0},{"date":"2023-01-18","close":39600.0},{"date":"2023-01-19","close":39600.0},{"date":"2023-01-20","close":39800.0},{"date":"2023-01-25","close":40300.0},{"date":"2023-01-26","close":40900.0},{"date":"2023-01-27","close":41200.0},{"date":"2023-01-30","close":41000.0},{"date":"2023-01-31","close":41250.0},{"date":"2023-02-01","close":41850.0},{"date":"2023-02-02","close":41750.0},{"date":"2023-02-03","close":42000.0},{"date":"2023-02-06","close":42200.0},{"date":"2023-02-07","close":42050.0},{"date":"2023-02-08","close":41950.0},{"date":"2023-02-09","close":41900.0},{"date":"2023-02-10","close":41700.0},{"date":"2023-02-13","close":41800.0},{"date":"2023-02-14","close":42300.0},{"date":"2023-02-15","close":41750.0},{"date":"2023-02-16","close":41850.0},{"date":"2023-02-17","close":41950.0},{"date":"2023-02-20","close":42100.0},{"date":"2023-02-21","close":42400.0},{"date":"2023-02-22","close":42300.0},{"date":"2023-02-23","close":42300.0},{"date":"2023-02-24","close":42350.0},{"date":"2023-02-27","close":42100.0},{"date":"2023-02-28","close":41950.0},{"date":"2023-03-02","close":41900.0},{"date":"2023-03-03","close":41700.0},{"date":"2023-03-06","close":41950.0},{"date":"2023-03-07","close":41900.0},{"date":"2023-03-08","close":42250.0},{"date":"2023-03-09","close":42650.0},{"date":"2023-03-10","close":42650.0},{"date":"2023-03-13","close":41300.0},{"date":"2023-03-14","close":40600.0},{"date":"2023-03-15","close":40550.0},{"date":"2023-03-16","close":40400.0},{"date":"2023-03-17","close":40450.0},{"date":"2023-03-20","close":40300.0},{"date":"2023-03-21","close":40700.0},{"date":"2023-03-22","close":40600.0},{"date":"2023-03-23","close":40550.0},{"date":"2023-03-24","close":40900.0},{"date":"2023-03-27","close":40700.0},{"date":"2023-03-28","close":41000.0},{"date":"2023-03-29","close":41000.0},{"date":"2023-03-30","close":41250.0},{"date":"2023-03-31","close":41550.0},{"date":"2023-04-03","close":42000.0},{"date":"2023-04-04","close":41950.0},{"date":"2023-04-05","close":41800.0},{"date":"2023-04-06","close":41900.0},{"date":"2023-04-07","close":42100.0},{"date":"2023-04-10","close":41550.0},{"date":"2023-04-11","close":41250.0},{"date":"2023-04-12","close":41300.0},{"date":"2023-04-13","close":42750.0},{"date":"2023-04-14","close":42700.0},{"date":"2023-04-17","close":42900.0},{"date":"2023-04-18","close":43900.0},{"date":"2023-04-19","close":44650.0},{"date":"2023-04-20","close":44650.0},{"date":"2023-04-21","close":44650.0},{"date":"2023-04-24","close":45650.0},{"date":"2023-04-25","close":44750.0},{"date":"2023-04-26","close":44900.0},{"date":"2023-04-27","close":44550.0},{"date":"2023-04-28","close":44450.0},{"date":"2023-05-02","close":43450.0},{"date":"2023-05-03","close":43700.0},{"date":"2023-05-04","close":44300.0},{"date":"2023-05-08","close":44200.0},{"date":"2023-05-09","close":44850.0},{"date":"2023-05-10","close":44700.0},{"date":"2023-05-11","close":44900.0},{"date":"2023-05-12","close":44850.0},{"date":"2023-05-15","close":45900.0},{"date":"2023-05-16","close":48850.0},{"date":"2023-05-17","close":47900.0},{"date":"2023-05-18","close":47950.0},{"date":"2023-05-19","close":48550.0},{"date":"2023-05-22","close":50200.0},{"date":"2023-05-23","close":50800.0},{"date":"2023-05-24","close":50500.0},{"date":"2023-05-25","close":51000.0},{"date":"2023-05-26","close":49700.0},{"date":"2023-05-30","close":49500.0},{"date":"2023-05-31","close":48500.0},{"date":"2023-06-01","close":49300.0},{"date":"2023-06-02","close":50000.0},{"date":"2023-06-05","close":48750.0},{"date":"2023-06-07","close":48700.0},{"date":"2023-06-08","close":48800.0},{"date":"2023-06-09","close":49100.0},{"date":"2023-06-12","close":47900.0},{"date":"2023-06-13","close":48000.0},{"date":"2023-06-14","close":46550.0},{"date":"2023-06-15","close":46000.0},{"date":"2023-06-16","close":47450.0},{"date":"2023-06-19","close":48800.0},{"date":"2023-06-20","close":47200.0},{"date":"2023-06-21","close":47000.0},{"date":"2023-06-22","close":47600.0},{"date":"2023-06-23","close":47300.0},{"date":"2023-06-26","close":47400.0},{"date":"2023-06-27","close":47950.0},{"date":"2023-06-28","close":48450.0},{"date":"2023-06-29","close":47000.0},{"date":"2023-06-30","close":47550.0},{"date":"2023-07-03","close":47150.0},{"date":"2023-07-04","close":46500.0},{"date":"2023-07-05","close":46200.0},{"date":"2023-07-06","close":45450.0},{"date":"2023-07-07","close":44500.0},{"date":"2023-07-10","close":43700.0},{"date":"2023-07-11","close":43700.0},{"date":"2023-07-12","close":44100.0},{"date":"2023-07-13","close":44200.0},{"date":"2023-07-14","close":44000.0},{"date":"2023-07-17","close":43950.0},{"date":"2023-07-18","close":42850.0},{"date":"2023-07-19","close":43350.0},{"date":"2023-07-20","close":43800.0},{"date":"2023-07-21","close":44750.0},{"date":"2023-07-24","close":44450.0},{"date":"2023-07-25","close":43500.0},{"date":"2023-07-26","close":42450.0},{"date":"2023-07-27","close":43950.0},{"date":"2023-07-28","close":45650.0},{"date":"2023-07-31","close":45950.0},{"date":"2023-08-01","close":46000.0},{"date":"2023-08-02","close":46300.0},{"date":"2023-08-03","close":46200.0},{"date":"2023-08-04","close":46050.0},{"date":"2023-08-07","close":46200.0},{"date":"2023-08-08","close":46600.0},{"date":"2023-08-09","close":45900.0},{"date":"2023-08-10","close":46400.0},{"date":"2023-08-11","close":47400.0},{"date":"2023-08-14","close":53300.0},{"date":"2023-08-16","close":52800.0},{"date":"2023-08-17","close":55400.0},{"date":"2023-08-18","close":55600.0},{"date":"2023-08-21","close":58100.0},{"date":"2023-08-22","close":57500.0},{"date":"2023-08-23","close":58100.0},{"date":"2023-08-24","close":56900.0},{"date":"2023-08-25","close":57000.0},{"date":"2023-08-28","close":57000.0},{"date":"2023-08-29","close":55300.0},{"date":"2023-08-30","close":54600.0},{"date":"2023-08-31","close":55700.0},{"date":"2023-09-01","close":54700.0},{"date":"2023-09-04","close":54700.0},{"date":"2023-09-05","close":53400.0},{"date":"2023-09-06","close":52500.0},{"date":"2023-09-07","close":53100.0},{"date":"2023-09-08","close":53300.0},{"date":"2023-09-11","close":52900.0},{"date":"2023-09-12","close":52700.0},{"date":"2023-09-13","close":52500.0},{"date":"2023-09-14","close":54200.0},{"date":"2023-09-15","close":54200.0},{"date":"2023-09-18","close":56300.0},{"date":"2023-09-19","close":55100.0},{"date":"2023-09-20","close":54900.0},{"date":"2023-09-21","close":54100.0},{"date":"2023-09-22","close":53100.0},{"date":"2023-09-25","close":55000.0},{"date":"2023-09-26","close":55500.0},{"date":"2023-09-27","close":55700.0},{"date":"2023-10-04","close":55900.0},{"date":"2023-10-05","close":56700.0},{"date":"2023-10-06","close":55700.0},{"date":"2023-10-10","close":54200.0},{"date":"2023-10-11","close":53000.0},{"date":"2023-10-12","close":53600.0},{"date":"2023-10-13","close":52800.0},{"date":"2023-10-16","close":51800.0},{"date":"2023-10-17","close":52000.0},{"date":"2023-10-18","close":51600.0},{"date":"2023-10-19","close":49300.0},{"date":"2023-10-20","close":50100.0},{"date":"2023-10-23","close":50400.0},{"date":"2023-10-24","close":51200.0},{"date":"2023-10-25","close":53500.0},{"date":"2023-10-26","close":52500.0},{"date":"2023-10-27","close":54300.0},{"date":"2023-10-30","close":54000.0},{"date":"2023-10-31","close":54700.0},{"date":"2023-11-01","close":55700.0},{"date":"2023-11-02","close":55400.0},{"date":"2023-11-03","close":55400.0},{"date":"2023-11-06","close":54400.0},{"date":"2023-11-07","close":54600.0},{"date":"2023-11-08","close":54100.0},{"date":"2023-11-09","close":53900.0},{"date":"2023-11-10","close":56900.0},{"date":"2023-11-13","close":57400.0},{"date":"2023-11-14","close":58100.0},{"date":"2023-11-15","close":57000.0},{"date":"2023-11-16","close":57500.0},{"date":"2023-11-17","close":59300.0},{"date":"2023-11-20","close":58900.0},{"date":"2023-11-21","close":58200.0},{"date":"2023-11-22","close":57400.0},{"date":"2023-11-23","close":57400.0},{"date":"2023-11-24","close":57900.0},{"date":"2023-11-27","close":57200.0},{"date":"2023-11-28","close":56500.0},{"date":"2023-11-29","close":55300.0},{"date":"2023-11-30","close":56000.0},{"date":"2023-12-01","close":55000.0},{"date":"2023-12-04","close":54600.0},{"date":"2023-12-05","close":54600.0},{"date":"2023-12-06","close":54600.0},{"date":"2023-12-07","close":53500.0},{"date":"2023-12-08","close":53500.0},{"date":"2023-12-11","close":53100.0},{"date":"2023-12-12","close":52800.0},{"date":"2023-12-13","close":52300.0},{"date":"2023-12-14","close":52700.0},{"date":"2023-12-15","close":52500.0},{"date":"2023-12-18","close":52400.0},{"date":"2023-12-19","close":54800.0},{"date":"2023-12-20","close":55800.0},{"date":"2023-12-21","close":54500.0},{"date":"2023-12-22","close":54400.0},{"date":"2023-12-26","close":55500.0},{"date":"2023-12-27","close":54400.0},{"date":"2023-12-28","close":54700.0},{"date":"2024-01-02","close":53500.0},{"date":"2024-01-03","close":53200.0},{"date":"2024-01-04","close":54300.0},{"date":"2024-01-05","close":54600.0},{"date":"2024-01-08","close":54500.0},{"date":"2024-01-09","close":54500.0},{"date":"2024-01-10","close":54700.0},{"date":"2024-01-11","close":54600.0},{"date":"2024-01-12","close":54500.0},{"date":"2024-01-15","close":54200.0},{"date":"2024-01-16","close":54100.0},{"date":"2024-01-17","close":52800.0},{"date":"2024-01-18","close":52400.0},{"date":"2024-01-19","close":52200.0},{"date":"2024-01-22","close":52100.0},{"date":"2024-01-23","close":52700.0},{"date":"2024-01-24","close":52000.0},{"date":"2024-01-25","close":52400.0},{"date":"2024-01-26","close":51800.0},{"date":"2024-01-29","close":50800.0},{"date":"2024-01-30","close":52100.0},{"date":"2024-01-31","close":52600.0},{"date":"2024-02-01","close":52700.0},{"date":"2024-02-02","close":53700.0},{"date":"2024-02-05","close":56400.0},{"date":"2024-02-06","close":54800.0},{"date":"2024-02-07","close":54700.0},{"date":"2024-02-08","close":55800.0},{"date":"2024-02-13","close":55600.0},{"date":"2024-02-14","close":54900.0},{"date":"2024-02-15","close":54000.0},{"date":"2024-02-16","close":55300.0},{"date":"2024-02-19","close":55100.0},{"date":"2024-02-20","close":54900.0},{"date":"2024-02-21","close":55400.0},{"date":"2024-02-22","close":55300.0},{"date":"2024-02-23","close":57300.0},{"date":"2024-02-26","close":56000.0},{"date":"2024-02-27","close":55700.0},{"date":"2024-02-28","close":55000.0},{"date":"2024-02-29","close":52900.0},{"date":"2024-03-04","close":54600.0},{"date":"2024-03-05","close":54500.0},{"date":"2024-03-06","close":54000.0},{"date":"2024-03-07","close":52900.0},{"date":"2024-03-08","close":53100.0},{"date":"2024-03-11","close":53100.0},{"date":"2024-03-12","close":53000.0},{"date":"2024-03-13","close":52500.0},{"date":"2024-03-14","close":52200.0},{"date":"2024-03-15","close":53100.0},{"date":"2024-03-18","close":52500.0},{"date":"2024-03-19","close":53000.0},{"date":"2024-03-20","close":52700.0},{"date":"2024-03-21","close":53100.0},{"date":"2024-03-22","close":53700.0},{"date":"2024-03-25","close":55600.0},{"date":"2024-03-26","close":55200.0},{"date":"2024-03-27","close":54600.0},{"date":"2024-03-28","close":54400.0},{"date":"2024-03-29","close":54600.0},{"date":"2024-04-01","close":58000.0},{"date":"2024-04-02","close":57400.0},{"date":"2024-04-03","close":58500.0},{"date":"2024-04-04","close":58800.0},{"date":"2024-04-05","close":59300.0},{"date":"2024-04-08","close":57600.0},{"date":"2024-04-09","close":57200.0},{"date":"2024-04-11","close":58600.0},{"date":"2024-04-12","close":58700.0},{"date":"2024-04-15","close":61900.0},{"date":"2024-04-16","close":61500.0},{"date":"2024-04-17","close":64500.0},{"date":"2024-04-18","close":65100.0},{"date":"2024-04-19","close":67000.0},{"date":"2024-04-22","close":69300.0},{"date":"2024-04-23","close":68200.0},{"date":"2024-04-24","close":70200.0},{"date":"2024-04-25","close":70800.0},{"date":"2024-04-26","close":69500.0},{"date":"2024-04-29","close":69700.0},{"date":"2024-04-30","close":71400.0},{"date":"2024-05-02","close":71000.0},{"date":"2024-05-03","close":70400.0},{"date":"2024-05-07","close":69300.0},{"date":"2024-05-08","close":69100.0},{"date":"2024-05-09","close":71900.0},{"date":"2024-05-10","close":72600.0},{"date":"2024-05-13","close":74200.0},{"date":"2024-05-14","close":73900.0},{"date":"2024-05-16","close":75600.0},{"date":"2024-05-17","close":88300.0},{"date":"2024-05-20","close":87200.0},{"date":"2024-05-21","close":87400.0},{"date":"2024-05-22","close":92700.0},{"date":"2024-05-23","close":91000.0},{"date":"2024-05-24","close":90900.0},{"date":"2024-05-27","close":89000.0},{"date":"2024-05-28","close":88900.0},{"date":"2024-05-29","close":88200.0},{"date":"2024-05-30","close":86400.0},{"date":"2024-05-31","close":85200.0},{"date":"2024-06-03","close":85300.0},{"date":"2024-06-04","close":86700.0},{"date":"2024-06-05","close":88900.0},{"date":"2024-06-07","close":90100.0},{"date":"2024-06-10","close":112100.0},{"date":"2024-06-11","close":109000.0},{"date":"2024-06-12","close":108600.0},{"date":"2024-06-13","close":108500.0},{"date":"2024-06-14","close":108400.0},{"date":"2024-06-17","close":110900.0},{"date":"2024-06-18","close":107200.0},{"date":"2024-06-19","close":100400.0},{"date":"2024-06-20","close":99900.0},{"date":"2024-06-21","close":107100.0},{"date":"2024-06-24","close":100100.0},{"date":"2024-06-25","close":99900.0},{"date":"2024-06-26","close":99800.0},{"date":"2024-06-27","close":96300.0},{"date":"2024-06-28","close":97500.0},{"date":"2024-07-01","close":91600.0},{"date":"2024-07-02","close":90700.0},{"date":"2024-07-03","close":91900.0},{"date":"2024-07-04","close":89100.0},{"date":"2024-07-05","close":88000.0},{"date":"2024-07-08","close":89600.0},{"date":"2024-07-09","close":90100.0},{"date":"2024-07-10","close":92000.0},{"date":"2024-07-11","close":89000.0},{"date":"2024-07-12","close":86200.0},{"date":"2024-07-15","close":86900.0},{"date":"2024-07-16","close":85400.0},{"date":"2024-07-17","close":84000.0},{"date":"2024-07-18","close":84600.0},{"date":"2024-07-19","close":84000.0},{"date":"2024-07-22","close":84500.0},{"date":"2024-07-23","close":87100.0},{"date":"2024-07-24","close":86500.0},{"date":"2024-07-25","close":84900.0},{"date":"2024-07-26","close":85700.0},{"date":"2024-07-29","close":86300.0},{"date":"2024-07-30","close":85300.0},{"date":"2024-07-31","close":89800.0},{"date":"2024-08-01","close":87900.0},{"date":"2024-08-02","close":83000.0},{"date":"2024-08-05","close":77100.0},{"date":"2024-08-06","close":76900.0},{"date":"2024-08-07","close":81800.0},{"date":"2024-08-08","close":80300.0},{"date":"2024-08-09","close":79000.0},{"date":"2024-08-12","close":79300.0},{"date":"2024-08-13","close":79300.0},{"date":"2024-08-14","close":78500.0},{"date":"2024-08-16","close":69400.0},{"date":"2024-08-19","close":68300.0},{"date":"2024-08-20","close":68000.0},{"date":"2024-08-21","close":66800.0},{"date":"2024-08-22","close":66700.0},{"date":"2024-08-23","close":66400.0},{"date":"2024-08-26","close":67000.0},{"date":"2024-08-27","close":66900.0},{"date":"2024-08-28","close":65100.0},{"date":"2024-08-29","close":63000.0},{"date":"2024-08-30","close":64800.0},{"date":"2024-09-02","close":63800.0},{"date":"2024-09-03","close":64600.0},{"date":"2024-09-04","close":62300.0},{"date":"2024-09-05","close":61200.0},{"date":"2024-09-06","close":60600.0},{"date":"2024-09-09","close":62300.0},{"date":"2024-09-10","close":61000.0},{"date":"2024-09-11","close":60400.0},{"date":"2024-09-12","close":61800.0},{"date":"2024-09-13","close":62700.0},{"date":"2024-09-19","close":65100.0},{"date":"2024-09-20","close":63700.0},{"date":"2024-09-23","close":62600.0},{"date":"2024-09-24","close":62000.0},{"date":"2024-09-25","close":62600.0},{"date":"2024-09-26","close":63800.0},{"date":"2024-09-27","close":64400.0},{"date":"2024-09-30","close":64400.0},{"date":"2024-10-02","close":62600.0},{"date":"2024-10-04","close":61700.0},{"date":"2024-10-07","close":64400.0},{"date":"2024-10-08","close":62600.0},{"date":"2024-10-10","close":63700.0},{"date":"2024-10-11","close":62200.0},{"date":"2024-10-14","close":63000.0},{"date":"2024-10-15","close":64800.0},{"date":"2024-10-16","close":67400.0},{"date":"2024-10-17","close":64200.0},{"date":"2024-10-18","close":63000.0},{"date":"2024-10-21","close":62700.0},{"date":"2024-10-22","close":63000.0},{"date":"2024-10-23","close":63000.0},{"date":"2024-10-24","close":62400.0},{"date":"2024-10-25","close":62800.0},{"date":"2024-10-28","close":62700.0},{"date":"2024-10-29","close":63300.0},{"date":"2024-10-30","close":63100.0},{"date":"2024-10-31","close":63300.0},{"date":"2024-11-01","close":63700.0},{"date":"2024-11-04","close":64000.0},{"date":"2024-11-05","close":63900.0},{"date":"2024-11-06","close":63500.0},{"date":"2024-11-07","close":64500.0},{"date":"2024-11-08","close":64600.0},{"date":"2024-11-11","close":63100.0},{"date":"2024-11-12","close":61000.0},{"date":"2024-11-13","close":60600.0},{"date":"2024-11-14","close":61700.0},{"date":"2024-11-15","close":63000.0},{"date":"2024-11-18","close":66800.0},{"date":"2024-11-19","close":68400.0},{"date":"2024-11-20","close":71800.0},{"date":"2024-11-21","close":71500.0},{"date":"2024-11-22","close":70800.0},{"date":"2024-11-25","close":67500.0},{"date":"2024-11-26","close":69000.0},{"date":"2024-11-27","close":72100.0},{"date":"2024-11-28","close":72100.0},{"date":"2024-11-29","close":72500.0},{"date":"2024-12-02","close":71300.0},{"date":"2024-12-03","close":72400.0},{"date":"2024-12-04","close":70600.0},{"date":"2024-12-05","close":71800.0},{"date":"2024-12-06","close":69900.0},{"date":"2024-12-09","close":68300.0},{"date":"2024-12-10","close":72100.0},{"date":"2024-12-11","close":71700.0},{"date":"2024-12-12","close":72900.0},{"date":"2024-12-13","close":74300.0},{"date":"2024-12-16","close":73600.0},{"date":"2024-12-17","close":73100.0},{"date":"2024-12-18","close":73800.0},{"date":"2024-12-19","close":75800.0},{"date":"2024-12-20","close":76200.0},{"date":"2024-12-23","close":82000.0},{"date":"2024-12-24","close":81600.0},{"date":"2024-12-26","close":81700.0},{"date":"2024-12-27","close":80100.0},{"date":"2024-12-30","close":81400.0},{"date":"2025-01-02","close":81200.0},{"date":"2025-01-03","close":81400.0},{"date":"2025-01-06","close":79500.0},{"date":"2025-01-07","close":78400.0},{"date":"2025-01-08","close":80900.0},{"date":"2025-01-09","close":79000.0},{"date":"2025-01-10","close":81300.0},{"date":"2025-01-13","close":85100.0},{"date":"2025-01-14","close":82300.0},{"date":"2025-01-15","close":83100.0},{"date":"2025-01-16","close":82600.0},{"date":"2025-01-17","close":81600.0},{"date":"2025-01-20","close":81800.0},{"date":"2025-01-21","close":83400.0},{"date":"2025-01-22","close":82300.0},{"date":"2025-01-23","close":80400.0},{"date":"2025-01-24","close":78600.0},{"date":"2025-01-31","close":73400.0},{"date":"2025-02-03","close":75100.0},{"date":"2025-02-04","close":78800.0},{"date":"2025-02-05","close":78400.0},{"date":"2025-02-06","close":86900.0},{"date":"2025-02-07","close":85700.0},{"date":"2025-02-10","close":88900.0},{"date":"2025-02-11","close":89200.0},{"date":"2025-02-12","close":90500.0},{"date":"2025-02-13","close":90800.0},{"date":"2025-02-14","close":91500.0},{"date":"2025-02-17","close":90700.0},{"date":"2025-02-18","close":90800.0},{"date":"2025-02-19","close":93100.0},{"date":"2025-02-20","close":90200.0},{"date":"2025-02-21","close":90300.0},{"date":"2025-02-24","close":92300.0},{"date":"2025-02-25","close":93800.0},{"date":"2025-02-26","close":93100.0},{"date":"2025-02-27","close":96200.0},{"date":"2025-02-28","close":96500.0},{"date":"2025-03-04","close":97100.0},{"date":"2025-03-05","close":94700.0},{"date":"2025-03-06","close":92200.0},{"date":"2025-03-07","close":91100.0},{"date":"2025-03-10","close":91100.0},{"date":"2025-03-11","close":91200.0},{"date":"2025-03-12","close":95100.0},{"date":"2025-03-13","close":94700.0},{"date":"2025-03-14","close":94900.0},{"date":"2025-03-17","close":93300.0},{"date":"2025-03-18","close":94200.0},{"date":"2025-03-19","close":92500.0},{"date":"2025-03-20","close":94500.0},{"date":"2025-03-21","close":98200.0},{"date":"2025-03-24","close":97500.0},{"date":"2025-03-25","close":93700.0},{"date":"2025-03-26","close":94600.0},{"date":"2025-03-27","close":93100.0},{"date":"2025-03-28","close":93600.0},{"date":"2025-03-31","close":93300.0},{"date":"2025-04-01","close":94700.0},{"date":"2025-04-02","close":98700.0},{"date":"2025-04-03","close":98700.0},{"date":"2025-04-04","close":99000.0},{"date":"2025-04-07","close":94000.0},{"date":"2025-04-08","close":93400.0},{"date":"2025-04-09","close":88600.0},{"date":"2025-04-10","close":90000.0},{"date":"2025-04-11","close":90000.0},{"date":"2025-04-14","close":90000.0},{"date":"2025-04-15","close":91600.0},{"date":"2025-04-16","close":95400.0},{"date":"2025-04-17","close":96200.0},{"date":"2025-04-18","close":95700.0},{"date":"2025-04-21","close":95800.0},{"date":"2025-04-22","close":95400.0},{"date":"2025-04-23","close":94500.0},{"date":"2025-04-24","close":94300.0},{"date":"2025-04-25","close":94300.0},{"date":"2025-04-28","close":93600.0},{"date":"2025-04-29","close":90416.3672},{"date":"2025-04-30","close":90607.9297},{"date":"2025-05-02","close":88979.6641},{"date":"2025-05-07","close":87926.0859},{"date":"2025-05-08","close":92715.0859},{"date":"2025-05-09","close":93002.4297},{"date":"2025-05-12","close":91374.1719},{"date":"2025-05-13","close":93289.7656},{"date":"2025-05-14","close":92331.9688},{"date":"2025-05-15","close":87638.75},{"date":"2025-05-16","close":81413.0469},{"date":"2025-05-19","close":81508.8203},{"date":"2025-05-20","close":80934.1406},{"date":"2025-05-21","close":81508.8203},{"date":"2025-05-22","close":84382.2266},{"date":"2025-05-23","close":83520.2031},{"date":"2025-05-26","close":85052.6875},{"date":"2025-05-27","close":83999.1016},{"date":"2025-05-28","close":84382.2266},{"date":"2025-05-29","close":85244.2422},{"date":"2025-05-30","close":86680.9453},{"date":"2025-06-02","close":84669.5625},{"date":"2025-06-04","close":86010.4844},{"date":"2025-06-05","close":86680.9453},{"date":"2025-06-09","close":86010.4844},{"date":"2025-06-10","close":85340.0234},{"date":"2025-06-11","close":84765.3438},{"date":"2025-06-12","close":82753.9609},{"date":"2025-06-13","close":80359.4609},{"date":"2025-06-16","close":81029.9219},{"date":"2025-06-17","close":81029.9219},{"date":"2025-06-18","close":80072.125},{"date":"2025-06-19","close":80455.2422},{"date":"2025-06-20","close":80359.4609},{"date":"2025-06-23","close":78539.6406},{"date":"2025-06-24","close":79784.7812},{"date":"2025-06-25","close":79497.4453},{"date":"2025-06-26","close":79305.8828},{"date":"2025-06-27","close":79880.5625},{"date":"2025-06-30","close":81413.0469},{"date":"2025-07-01","close":83903.3281},{"date":"2025-07-02","close":86202.0469},{"date":"2025-07-03","close":86106.2656},{"date":"2025-07-04","close":83711.7656},{"date":"2025-07-07","close":88596.5469},{"date":"2025-07-08","close":86968.2891},{"date":"2025-07-09","close":89650.125},{"date":"2025-07-10","close":88404.9844},{"date":"2025-07-11","close":87159.8438},{"date":"2025-07-14","close":86872.5078},{"date":"2025-07-15","close":87542.9688},{"date":"2025-07-16","close":84478.0078},{"date":"2025-07-17","close":83328.6406},{"date":"2025-07-18","close":83137.0859},{"date":"2025-07-21","close":82658.1875},{"date":"2025-07-22","close":82466.625},{"date":"2025-07-23","close":81413.0469},{"date":"2025-07-24","close":79401.6641},{"date":"2025-07-25","close":79401.6641},{"date":"2025-07-28","close":77581.8438},{"date":"2025-07-29","close":77294.5},{"date":"2025-07-30","close":76815.6016},{"date":"2025-07-31","close":77964.9609},{"date":"2025-08-01","close":75283.1172},{"date":"2025-08-04","close":75378.8984},{"date":"2025-08-05","close":74804.2188},{"date":"2025-08-06","close":74900.0},{"date":"2025-08-07","close":75953.5781},{"date":"2025-08-08","close":75283.1172},{"date":"2025-08-11","close":74612.6562},{"date":"2025-08-12","close":73559.0781},{"date":"2025-08-13","close":72313.9375},{"date":"2025-08-14","close":72218.1562},{"date":"2025-08-18","close":68674.2969},{"date":"2025-08-19","close":67812.2734},{"date":"2025-08-20","close":67237.5938},{"date":"2025-08-21","close":66854.4766},{"date":"2025-08-22","close":66279.7969},{"date":"2025-08-25","close":66662.9141},{"date":"2025-08-26","close":66950.2578},{"date":"2025-08-27","close":67046.0391},{"date":"2025-08-28","close":67620.7188},{"date":"2025-08-29","close":67620.7188},{"date":"2025-09-01","close":68003.8359},{"date":"2025-09-02","close":68099.6172},{"date":"2025-09-03","close":67812.2734},{"date":"2025-09-04","close":68865.8594},{"date":"2025-09-05","close":68674.2969},{"date":"2025-09-08","close":68674.2969},{"date":"2025-09-09","close":68099.6172},{"date":"2025-09-10","close":67716.4922},{"date":"2025-09-11","close":68195.3984},{"date":"2025-09-12","close":69919.4375},{"date":"2025-09-15","close":70111.0},{"date":"2025-09-16","close":70973.0156},{"date":"2025-09-17","close":72984.3984},{"date":"2025-09-18","close":71930.8203},{"date":"2025-09-19","close":73200.0},{"date":"2025-09-22","close":70685.6797},{"date":"2025-09-23","close":75474.6797},{"date":"2025-09-24","close":73942.1953},{"date":"2025-09-25","close":72409.7188},{"date":"2025-09-26","close":71835.0391},{"date":"2025-09-29","close":72409.7188},{"date":"2025-09-30","close":71835.0391},{"date":"2025-10-01","close":76624.0391},{"date":"2025-10-02","close":74037.9766},{"date":"2025-10-10","close":72984.3984},{"date":"2025-10-13","close":72026.6016},{"date":"2025-10-14","close":72218.1562},{"date":"2025-10-15","close":73750.6406},{"date":"2025-10-16","close":71260.3594},{"date":"2025-10-17","close":69727.875},{"date":"2025-10-20","close":69919.4375},{"date":"2025-10-21","close":68291.1797},{"date":"2025-10-22","close":69248.9766},{"date":"2025-10-23","close":68770.0781},{"date":"2025-10-24","close":68770.0781},{"date":"2025-10-27","close":68770.0781},{"date":"2025-10-28","close":68961.6328},{"date":"2025-10-29","close":68195.3984},{"date":"2025-10-30","close":68482.7344},{"date":"2025-10-31","close":69248.9766},{"date":"2025-11-03","close":70589.8984},{"date":"2025-11-04","close":72601.2812},{"date":"2025-11-05","close":70685.6797},{"date":"2025-11-06","close":71260.3594},{"date":"2025-11-07","close":70877.2344},{"date":"2025-11-10","close":72409.7188},{"date":"2025-11-11","close":72026.6016},{"date":"2025-11-12","close":71930.8203},{"date":"2025-11-13","close":72122.375},{"date":"2025-11-14","close":72122.375},{"date":"2025-11-17","close":71739.2578},{"date":"2025-11-18","close":71260.3594},{"date":"2025-11-19","close":71835.0391},{"date":"2025-11-20","close":72122.375},{"date":"2025-11-21","close":71356.1406},{"date":"2025-11-24","close":70589.8984},{"date":"2025-11-25","close":69919.4375},{"date":"2025-11-26","close":71356.1406},{"date":"2025-11-27","close":69153.1953},{"date":"2025-11-28","close":70111.0},{"date":"2025-12-01","close":69344.7578},{"date":"2025-12-02","close":70302.5547},{"date":"2025-12-03","close":71356.1406},{"date":"2025-12-04","close":71164.5781},{"date":"2025-12-05","close":70973.0156},{"date":"2025-12-08","close":71451.9141},{"date":"2025-12-09","close":71547.6953},{"date":"2025-12-10","close":71451.9141},{"date":"2025-12-11","close":71930.8203},{"date":"2025-12-12","close":71643.4766},{"date":"2025-12-15","close":71260.3594},{"date":"2025-12-16","close":72122.375},{"date":"2025-12-17","close":73271.7422},{"date":"2025-12-18","close":72601.2812},{"date":"2025-12-19","close":73846.4219},{"date":"2025-12-22","close":73463.2969},{"date":"2025-12-23","close":73463.2969},{"date":"2025-12-24","close":73750.6406},{"date":"2025-12-26","close":74133.7578},{"date":"2025-12-29","close":72313.9375},{"date":"2025-12-30","close":71356.1406},{"date":"2026-01-02","close":69823.6562},{"date":"2026-01-05","close":70206.7734},{"date":"2026-01-06","close":76624.0391},{"date":"2026-01-07","close":70494.1172},{"date":"2026-01-08","close":70302.5547},{"date":"2026-01-09","close":70877.2344},{"date":"2026-01-12","close":70589.8984},{"date":"2026-01-13","close":71547.6953},{"date":"2026-01-14","close":73367.5156},{"date":"2026-01-15","close":72697.0547},{"date":"2026-01-16","close":73271.7422},{"date":"2026-01-19","close":72601.2812},{"date":"2026-01-20","close":73559.0781},{"date":"2026-01-21","close":73080.1797},{"date":"2026-01-22","close":73080.1797},{"date":"2026-01-23","close":73463.2969},{"date":"2026-01-26","close":71739.2578},{"date":"2026-01-27","close":71930.8203},{"date":"2026-01-28","close":72601.2812},{"date":"2026-01-29","close":72697.0547},{"date":"2026-01-30","close":71643.4766},{"date":"2026-02-02","close":71356.1406},{"date":"2026-02-03","close":72505.5},{"date":"2026-02-04","close":74421.1016},{"date":"2026-02-05","close":75283.1172},{"date":"2026-02-06","close":75091.5625},{"date":"2026-02-09","close":75762.0234},{"date":"2026-02-10","close":77102.9375},{"date":"2026-02-11","close":78635.4219},{"date":"2026-02-12","close":81221.4844},{"date":"2026-02-13","close":81221.4844},{"date":"2026-02-19","close":80838.3594},{"date":"2026-02-20","close":81700.3828},{"date":"2026-02-23","close":83232.8672},{"date":"2026-02-24","close":82849.7422},{"date":"2026-02-25","close":81604.6016},{"date":"2026-02-26","close":79689.0},{"date":"2026-02-27","close":78443.8594},{"date":"2026-03-03","close":74900.0},{"date":"2026-03-04","close":70877.2344},{"date":"2026-03-05","close":74133.7578},{"date":"2026-03-06","close":73175.9609},{"date":"2026-03-09","close":70398.3359},{"date":"2026-03-10","close":71547.6953},{"date":"2026-03-11","close":73080.1797},{"date":"2026-03-12","close":73846.4219},{"date":"2026-03-13","close":73942.1953},{"date":"2026-03-16","close":74516.8828},{"date":"2026-03-17","close":74900.0},{"date":"2026-03-18","close":75800.0},{"date":"2026-03-19","close":74800.0},{"date":"2026-03-20","close":75600.0},{"date":"2026-03-23","close":72600.0},{"date":"2026-03-24","close":74400.0},{"date":"2026-03-25","close":74500.0},{"date":"2026-03-26","close":73200.0},{"date":"2026-03-27","close":74200.0},{"date":"2026-03-30","close":71600.0},{"date":"2026-03-31","close":70500.0},{"date":"2026-04-01","close":72200.0},{"date":"2026-04-02","close":70300.0},{"date":"2026-04-03","close":71400.0},{"date":"2026-04-06","close":71900.0},{"date":"2026-04-07","close":71400.0},{"date":"2026-04-08","close":72300.0},{"date":"2026-04-09","close":72300.0},{"date":"2026-04-10","close":73900.0},{"date":"2026-04-13","close":72500.0},{"date":"2026-04-14","close":73300.0},{"date":"2026-04-15","close":74800.0},{"date":"2026-04-16","close":75900.0},{"date":"2026-04-17","close":75900.0},{"date":"2026-04-20","close":75400.0},{"date":"2026-04-21","close":75500.0},{"date":"2026-04-22","close":75200.0},{"date":"2026-04-23","close":75100.0},{"date":"2026-04-24","close":75400.0},{"date":"2026-04-27","close":75600.0},{"date":"2026-04-28","close":75400.0},{"date":"2026-04-29","close":75300.0},{"date":"2026-04-30","close":75000.0},{"date":"2026-05-04","close":74400.0},{"date":"2026-05-06","close":72600.0},{"date":"2026-05-07","close":72200.0},{"date":"2026-05-08","close":72900.0},{"date":"2026-05-11","close":72100.0},{"date":"2026-05-12","close":70800.0},{"date":"2026-05-13","close":70600.0},{"date":"2026-05-14","close":74100.0},{"date":"2026-05-15","close":77500.0},{"date":"2026-05-18","close":74600.0},{"date":"2026-05-19","close":75900.0},{"date":"2026-05-20","close":73400.0},{"date":"2026-05-21","close":73100.0},{"date":"2026-05-22","close":73300.0},{"date":"2026-05-26","close":72400.0},{"date":"2026-05-27","close":71200.0},{"date":"2026-05-28","close":72000.0},{"date":"2026-05-29","close":72600.0},{"date":"2026-06-01","close":71800.0},{"date":"2026-06-02","close":70900.0},{"date":"2026-06-04","close":70000.0},{"date":"2026-06-05","close":69200.0},{"date":"2026-06-08","close":66400.0},{"date":"2026-06-09","close":68200.0},{"date":"2026-06-10","close":67100.0},{"date":"2026-06-11","close":67300.0},{"date":"2026-06-12","close":68400.0},{"date":"2026-06-15","close":70000.0},{"date":"2026-06-16","close":69200.0},{"date":"2026-06-17","close":68700.0},{"date":"2026-06-18","close":67900.0},{"date":"2026-06-19","close":65800.0},{"date":"2026-06-22","close":64200.0},{"date":"2026-06-23","close":61900.0},{"date":"2026-06-24","close":63700.0},{"date":"2026-06-25","close":63300.0},{"date":"2026-06-26","close":63200.0},{"date":"2026-06-29","close":67400.0},{"date":"2026-06-30","close":64100.0},{"date":"2026-07-01","close":65300.0},{"date":"2026-07-02","close":66400.0},{"date":"2026-07-03","close":66000.0},{"date":"2026-07-06","close":65500.0},{"date":"2026-07-07","close":66700.0},{"date":"2026-07-08","close":66400.0},{"date":"2026-07-09","close":65400.0},{"date":"2026-07-10","close":66100.0},{"date":"2026-07-13","close":66000.0},{"date":"2026-07-14","close":65900.0},{"date":"2026-07-15","close":64500.0},{"date":"2026-07-16","close":64700.0},{"date":"2026-07-20","close":65200.0},{"date":"2026-07-21","close":64000.0},{"date":"2026-07-22","close":63700.0},{"date":"2026-07-23","close":64900.0},{"date":"2026-07-24","close":66600.0},{"date":"2026-07-27","close":67200.0},{"date":"2026-07-28","close":66600.0},{"date":"2026-07-29","close":67400.0},{"date":"2026-07-30","close":67200.0},{"date":"2026-07-31","close":67700.0},{"date":"2026-08-03","close":67800.0},{"date":"2026-08-04","close":67900.0},{"date":"2026-08-05","close":67800.0},{"date":"2026-08-06","close":68900.0},{"date":"2026-08-07","close":70000.0},{"date":"2026-08-10","close":69200.0},{"date":"2026-08-11","close":71500.0},{"date":"2026-08-12","close":69900.0},{"date":"2026-08-13","close":68700.0},{"date":"2026-08-14","close":82400.0},{"date":"2026-08-18","close":77200.0},{"date":"2026-08-19","close":79600.0},{"date":"2026-08-20","close":87200.0},{"date":"2026-08-21","close":84800.0},{"date":"2026-08-24","close":88000.0},{"date":"2026-08-25","close":90400.0},{"date":"2026-08-26","close":94300.0},{"date":"2026-08-27","close":90600.0},{"date":"2026-08-28","close":92900.0},{"date":"2026-08-31","close":90600.0},{"date":"2026-09-01","close":91500.0},{"date":"2026-09-02","close":92800.0},{"date":"2026-09-03","close":92000.0},{"date":"2026-09-04","close":90300.0},{"date":"2026-09-07","close":86100.0},{"date":"2026-09-08","close":84500.0},{"date":"2026-09-09","close":85500.0},{"date":"2026-09-10","close":91200.0},{"date":"2026-09-11","close":88800.0},{"date":"2026-09-14","close":87600.0},{"date":"2026-09-15","close":87000.0},{"date":"2026-09-16","close":85600.0},{"date":"2026-09-17","close":85600.0},{"date":"2026-09-18","close":84900.0},{"date":"2026-09-21","close":84400.0},{"date":"2026-09-22","close":84400.0},{"date":"2026-09-23","close":83800.0},{"date":"2026-09-28","close":87700.0},{"date":"2026-09-29","close":87000.0},{"date":"2026-09-30","close":85700.0},{"date":"2026-10-01","close":84600.0},{"date":"2026-10-02","close":83700.0},{"date":"2026-10-06","close":83200.0},{"date":"2026-10-07","close":88500.0},{"date":"2026-10-08","close":87200.0},{"date":"2026-10-12","close":87900.0},{"date":"2026-10-13","close":88000.0},{"date":"2026-10-14","close":86600.0},{"date":"2026-10-15","close":86700.0},{"date":"2026-10-16","close":90700.0},{"date":"2026-10-19","close":88200.0},{"date":"2026-10-20","close":86800.0},{"date":"2026-10-21","close":82200.0},{"date":"2026-10-22","close":78400.0},{"date":"2026-10-23","close":75600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1186.0,"foreign_net":3578.0,"institution_net":-2392.0},{"date":"2026-10-21","retail_net":-10225.0,"foreign_net":27839.0,"institution_net":-17614.0},{"date":"2026-10-20","retail_net":-5761.0,"foreign_net":1548.0,"institution_net":4213.0},{"date":"2026-10-19","retail_net":-14547.0,"foreign_net":12394.0,"institution_net":2153.0},{"date":"2026-10-16","retail_net":-35504.0,"foreign_net":12597.0,"institution_net":22907.0},{"date":"2026-10-15","retail_net":-20036.0,"foreign_net":14853.0,"institution_net":5183.0},{"date":"2026-10-14","retail_net":-8968.0,"foreign_net":-884.0,"institution_net":9852.0},{"date":"2026-10-13","retail_net":-12101.0,"foreign_net":3554.0,"institution_net":8547.0},{"date":"2026-10-12","retail_net":-9536.0,"foreign_net":6396.0,"institution_net":3140.0},{"date":"2026-10-08","retail_net":-1665.0,"foreign_net":2085.0,"institution_net":-420.0},{"date":"2026-10-07","retail_net":-24223.0,"foreign_net":29877.0,"institution_net":-5654.0},{"date":"2026-10-06","retail_net":-3276.0,"foreign_net":4298.0,"institution_net":-1022.0},{"date":"2026-10-02","retail_net":-7267.0,"foreign_net":8851.0,"institution_net":-1584.0},{"date":"2026-10-01","retail_net":-3731.0,"foreign_net":-16460.0,"institution_net":20191.0},{"date":"2026-09-30","retail_net":-7461.0,"foreign_net":-20368.0,"institution_net":27829.0},{"date":"2026-09-29","retail_net":1607.0,"foreign_net":-2618.0,"institution_net":1011.0},{"date":"2026-09-28","retail_net":-10862.0,"foreign_net":4227.0,"institution_net":6635.0},{"date":"2026-09-23","retail_net":-2880.0,"foreign_net":-110.0,"institution_net":2990.0},{"date":"2026-09-22","retail_net":-7505.0,"foreign_net":12594.0,"institution_net":-5089.0},{"date":"2026-09-21","retail_net":-5194.0,"foreign_net":8660.0,"institution_net":-3466.0},{"date":"2026-09-18","retail_net":-3546.0,"foreign_net":11008.0,"institution_net":-7462.0},{"date":"2026-09-17","retail_net":29.0,"foreign_net":5819.0,"institution_net":-5848.0},{"date":"2026-09-16","retail_net":-8196.0,"foreign_net":11695.0,"institution_net":-3499.0},{"date":"2026-09-15","retail_net":-4994.0,"foreign_net":5905.0,"institution_net":-911.0},{"date":"2026-09-14","retail_net":-2941.0,"foreign_net":10403.0,"institution_net":-7462.0},{"date":"2026-09-11","retail_net":-3215.0,"foreign_net":5975.0,"institution_net":-2760.0},{"date":"2026-09-10","retail_net":-32030.0,"foreign_net":5752.0,"institution_net":26278.0},{"date":"2026-09-09","retail_net":-15464.0,"foreign_net":26545.0,"institution_net":-11081.0},{"date":"2026-09-08","retail_net":-12236.0,"foreign_net":51902.0,"institution_net":-39666.0},{"date":"2026-09-07","retail_net":-16313.0,"foreign_net":16618.0,"institution_net":-305.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1186.0,"foreign_net":3578.0,"institution_net":-2392.0},"d3":{"retail_net":-17172.0,"foreign_net":32965.0,"institution_net":-15793.0},"d7":{"retail_net":-96227.0,"foreign_net":71925.0,"institution_net":24302.0},"d14":{"retail_net":-158026.0,"foreign_net":110526.0,"institution_net":47500.0},"d30":{"retail_net":-289227.0,"foreign_net":264533.0,"institution_net":24694.0}},"analysis":"최근 5일 외국인 순매수 5.80만, 기관 순매수 9267.00. 30일 누적: 외국인 26.45만, 기관 2.47만.","foreign_flow":57956.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":9267.0},"insider_trades":[],"price_analysis":{"current":74900.0,"low_30d":74800.0,"support":76590.0,"high_30d":92700.0,"change_1d":-4.5,"change_7d":-14.7,"change_30d":-11.0,"resistance":90910.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.33,"per":9.94,"quarter":"2024-Q2"},{"pbr":0.82,"per":6.82,"quarter":"2024-Q3"},{"pbr":1.04,"per":7.6,"quarter":"2024-Q4"},{"pbr":1.22,"per":9.32,"quarter":"2025-Q1"},{"pbr":1.03,"per":9.29,"quarter":"2025-Q2"},{"pbr":0.85,"per":8.62,"quarter":"2025-Q3"},{"pbr":0.88,"per":12.39,"quarter":"2025-Q4"},{"pbr":0.89,"per":12.36,"quarter":"2026-Q1"},{"pbr":0.75,"per":6.91,"quarter":"2026-Q2"},{"pbr":0.84,"per":8.08,"quarter":"현재"}],"timeline":[{"close":97500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":64400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":81400.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":93300.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":81413.0469,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71835.0391,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":71356.1406,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":70500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":64100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.98,"pbr_5y_low":0.75,"per_5y_avg":9.25,"per_5y_low":6.82,"current_pbr":0.84,"current_per":8.08,"pbr_5y_high":1.33,"per_5y_high":12.39,"pbr_5y_median":0.89,"per_5y_median":9.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 42% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +41.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 8.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"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":4.96,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.45,"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":32.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.62,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.33,"per":9.94,"close":97500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":6.82,"close":64400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.04,"per":7.6,"close":81400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.22,"per":9.32,"close":93300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":9.29,"close":81413.0469,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":8.62,"close":71835.0391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":12.39,"close":71356.1406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.89,"per":12.36,"close":70500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.75,"per":6.91,"close":64100.0,"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":"8.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6086.05,"pbr":null,"per":null,"roa":0.04960056940123102,"roe":0.07187427827413792,"revenue":442070092908.0,"market_cap":null,"net_income":56411830111.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3262610202134077,"total_assets":1137322228192.0,"total_equity":784868126200.0,"profit_margin":0.1276083386232146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":69725485934.0,"operating_margin":0.15772495595740446},{"eps":1143.04,"pbr":0.89,"per":13.04,"roa":0.010292177131142569,"roe":0.015126512545550766,"revenue":312376207040.0,"market_cap":696100000000.0,"net_income":11012897673.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2829087092208775,"total_assets":1070026053057.0,"total_equity":728052658525.0,"profit_margin":0.0352552384746441,"dividend_yield":4.39,"fiscal_quarter":"Q1","operating_income":13759106103.0,"operating_margin":0.04404658803363387},{"eps":-2662.7146965389866,"pbr":null,"per":null,"roa":-0.024004259094610406,"roe":-0.03449308270977734,"revenue":292246295589.0,"market_cap":null,"net_income":-25654634932.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26224415418692715,"total_assets":1068753458746.0,"total_equity":743761731819.0,"profit_margin":-0.08778429468300035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10853924984.0,"operating_margin":-0.03713964949367364},{"eps":4703.783938633073,"pbr":null,"per":null,"roa":0.04125513040756478,"roe":0.05856528906615795,"revenue":479232013736.0,"market_cap":null,"net_income":45383640329.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31735844611955044,"total_assets":1100072642618.0,"total_equity":774923867920.0,"profit_margin":0.09470076920612612,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":58927702018.0,"operating_margin":0.12296278280453563},{"eps":2517.664090501843,"pbr":null,"per":null,"roa":0.024111553377355422,"roe":0.033273361000587386,"revenue":409607281954.0,"market_cap":null,"net_income":24258893053.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29294281853239945,"total_assets":1006110750035.0,"total_equity":729078527792.0,"profit_margin":0.0592247602075696,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26831207999.0,"operating_margin":0.06550471434737143},{"eps":1201.8478785934724,"pbr":null,"per":null,"roa":0.011494521565987795,"roe":0.016441916099639586,"revenue":308501582515.0,"market_cap":null,"net_income":11577536402.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27582376902673633,"total_assets":1007222121907.0,"total_equity":704147638988.0,"profit_margin":0.037528288534588235,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13452024668.0,"operating_margin":0.04360439437080014},{"eps":-88.28473133670161,"pbr":null,"per":null,"roa":-0.0008479954204652741,"roe":-0.0011783756296172452,"revenue":290925969398.0,"market_cap":null,"net_income":-850602791.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28199698910950505,"total_assets":1003074746009.0,"total_equity":721843501869.0,"profit_margin":-0.0029237774570627503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":630344388.0,"operating_margin":0.00216668312321634},{"eps":5129.632671202188,"pbr":null,"per":null,"roa":0.048337093475247186,"roe":0.06826209448384449,"revenue":463796755512.0,"market_cap":null,"net_income":49422814125.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.34389366499109386,"total_assets":1022461438446.0,"total_equity":724015494964.0,"profit_margin":0.1065613623589078,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":64677882221.0,"operating_margin":0.13945307174389357},{"eps":3771.1907360717696,"pbr":null,"per":null,"roa":0.037294806042499955,"roe":0.053746997824381894,"revenue":407452512530.0,"market_cap":null,"net_income":36334542983.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33611687591426126,"total_assets":974252096702.0,"total_equity":676029256587.0,"profit_margin":0.08917491453761683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44914027655.0,"operating_margin":0.11023131843295005},{"eps":1898.1087419357752,"pbr":null,"per":null,"roa":0.019631010567640557,"roe":0.028707459875199723,"revenue":300866020665.0,"market_cap":null,"net_income":18320173292.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30028361989935387,"total_assets":933226194794.0,"total_equity":638167687829.0,"profit_margin":0.060891466744922455,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21053537924.0,"operating_margin":0.06997645622282522},{"eps":-1351.6255423793611,"pbr":null,"per":null,"roa":-0.0146203485380223,"roe":-0.020297142531854828,"revenue":277843877070.0,"market_cap":null,"net_income":-13022596788.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.28413932343058346,"total_assets":890717259861.0,"total_equity":641597543475.0,"profit_margin":-0.04687019532454583,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12171170419.0,"operating_margin":-0.04380578959432529},{"eps":5491.542152649854,"pbr":null,"per":null,"roa":0.05691038480348921,"roe":0.07999015752753352,"revenue":434235765396.0,"market_cap":null,"net_income":52909727551.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3506685257354038,"total_assets":929702509194.0,"total_equity":661452973546.0,"profit_margin":0.12184562343166075,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65423729227.0,"operating_margin":0.1506640733918751}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9809.2161,"per":9.94,"date":"2024-06","close":97500.0,"source":"reported"},{"eps":9809.2161,"per":9.15,"date":"2024-07","close":89800.0,"source":"reported"},{"eps":9809.2161,"per":6.61,"date":"2024-08","close":64800.0,"source":"reported"},{"eps":9447.3066,"per":6.82,"date":"2024-09","close":64400.0,"source":"reported"},{"eps":9447.3066,"per":6.7,"date":"2024-10","close":63300.0,"source":"reported"},{"eps":9447.3066,"per":7.67,"date":"2024-11","close":72500.0,"source":"reported"},{"eps":10710.6474,"per":7.6,"date":"2024-12","close":81400.0,"source":"reported"},{"eps":10710.6474,"per":6.85,"date":"2025-01","close":73400.0,"source":"reported"},{"eps":10710.6474,"per":9.01,"date":"2025-02","close":96500.0,"source":"reported"},{"eps":10014.3866,"per":9.32,"date":"2025-03","close":93300.0,"source":"reported"},{"eps":10014.3866,"per":9.05,"date":"2025-04","close":90607.93,"source":"reported"},{"eps":10014.3866,"per":8.66,"date":"2025-05","close":86680.95,"source":"reported"},{"eps":8760.8599,"per":9.29,"date":"2025-06","close":81413.05,"source":"reported"},{"eps":8760.8599,"per":8.9,"date":"2025-07","close":77964.96,"source":"reported"},{"eps":8760.8599,"per":7.72,"date":"2025-08","close":67620.72,"source":"reported"},{"eps":8335.0112,"per":8.62,"date":"2025-09","close":71835.04,"source":"reported"},{"eps":8335.0112,"per":8.31,"date":"2025-10","close":69248.98,"source":"reported"},{"eps":8335.0112,"per":8.41,"date":"2025-11","close":70111.0,"source":"reported"},{"eps":5760.5812,"per":12.39,"date":"2025-12","close":71356.14,"source":"reported"},{"eps":5760.5812,"per":12.44,"date":"2026-01","close":71643.48,"source":"reported"},{"eps":5760.5812,"per":13.62,"date":"2026-02","close":78443.86,"source":"reported"},{"eps":5701.7733,"per":12.36,"date":"2026-03","close":70500.0,"source":"reported"},{"eps":5701.7733,"per":13.15,"date":"2026-04","close":75000.0,"source":"reported"},{"eps":5701.7733,"per":12.73,"date":"2026-05","close":72600.0,"source":"reported"},{"eps":9270.1592,"per":6.91,"date":"2026-06","close":64100.0,"source":"reported"},{"eps":9270.1592,"per":7.3,"date":"2026-07","close":67700.0,"source":"reported"},{"eps":9270.1592,"per":9.77,"date":"2026-08","close":90600.0,"source":"reported"},{"eps":9270.1592,"per":9.24,"date":"2026-09","close":85700.0,"source":"reported"},{"eps":9270.1592,"per":8.16,"date":"2026-10","close":75600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.2,"std":2.06,"count":29,"current":8.16,"lower_1sd":7.14,"upper_1sd":11.25},"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":"빙그레","phase":"above-fold","symbol_resolved":true}