{"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":"2026-10-23T09:46:35.511381+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":26.2,"direction":"higher_better","percentile":73}],"summary":"매출 +3.2%","percentile":64},"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":25.9,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.8,"direction":"higher_better","percentile":31}],"summary":"RSI 26","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.28,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":41.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.7x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"매일홀딩스(005990)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1275.56억. 현재가 9,590원, 전일 대비 -1.5%, 30일 -12.8%. PER 1.8배 / ROE 2.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 497.00, 기관 순매수 48.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.33%","value_pct":2.33},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":24.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.33},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-158.41870720631414,"grade":"D","trend":"하락","atr_14":430.7142857142857,"rsi_14":25.88832487309645,"sma_20":10498.0,"sma_60":10693.666666666666,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-158.42)가 시그널선(-107.72)을 하회합니다(데드크로스). 현재가가 SMA20(10498)과 SMA60(10694) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9987~11009 (현재 위치 -39%).","bb_lower":9987.016634321624,"bb_upper":11008.983365678376,"macd_signal":-107.724056342956},"change_pct":-1.54,"chart_data":[{"date":"2024-10-23","open":7966,"high":7975,"low":7956,"close":7966,"volume":3350,"rsi_14":71.43,"sma_20":8369.5,"sma_60":8300.67,"sma_120":8274.5},{"date":"2024-10-24","open":7966,"high":7966,"low":7937,"close":7956,"volume":6681,"rsi_14":61.11,"sma_20":8373.5,"sma_60":8300.67,"sma_120":8277.17},{"date":"2024-10-25","open":7956,"high":7966,"low":7833,"close":7918,"volume":7619,"rsi_14":52.38,"sma_20":8376.0,"sma_60":8300.67,"sma_120":8280.08},{"date":"2024-10-28","open":7918,"high":7975,"low":7918,"close":7966,"volume":4344,"rsi_14":61.54,"sma_20":8378.0,"sma_60":8301.33,"sma_120":8283.08},{"date":"2024-10-29","open":7937,"high":7966,"low":7928,"close":7956,"volume":1200,"rsi_14":59.26,"sma_20":8379.5,"sma_60":8303.33,"sma_120":8285.67},{"date":"2024-10-30","open":7956,"high":7975,"low":7909,"close":7966,"volume":8208,"rsi_14":56.0,"sma_20":8381.0,"sma_60":8305.5,"sma_120":8288.42},{"date":"2024-10-31","open":7966,"high":7966,"low":7918,"close":7966,"volume":5406,"rsi_14":47.62,"sma_20":8385.5,"sma_60":8307.67,"sma_120":8291.75},{"date":"2024-11-01","open":7899,"high":7975,"low":7795,"close":7814,"volume":14133,"rsi_14":27.78,"sma_20":8380.0,"sma_60":8306.83,"sma_120":8293.42},{"date":"2024-11-04","open":7871,"high":7956,"low":7814,"close":7918,"volume":7994,"rsi_14":43.48,"sma_20":8380.5,"sma_60":8307.83,"sma_120":8295.58},{"date":"2024-11-05","open":7937,"high":7956,"low":7918,"close":7928,"volume":2830,"rsi_14":45.65,"sma_20":8381.5,"sma_60":8313.67,"sma_120":8297.58},{"date":"2024-11-06","open":7928,"high":7994,"low":7880,"close":7947,"volume":2300,"rsi_14":45.65,"sma_20":8383.5,"sma_60":8320.17,"sma_120":8299.67},{"date":"2024-11-07","open":7947,"high":7994,"low":7909,"close":7975,"volume":4775,"rsi_14":48.98,"sma_20":8385.5,"sma_60":8326.5,"sma_120":8301.83},{"date":"2024-11-08","open":7909,"high":8004,"low":7842,"close":7928,"volume":8070,"rsi_14":47.06,"sma_20":8383.0,"sma_60":8333.33,"sma_120":8303.42},{"date":"2024-11-11","open":7994,"high":7994,"low":7852,"close":7880,"volume":3532,"rsi_14":42.86,"sma_20":8378.5,"sma_60":8339.33,"sma_120":8304.67},{"date":"2024-11-12","open":7928,"high":7994,"low":7861,"close":7956,"volume":5953,"rsi_14":49.21,"sma_20":8377.5,"sma_60":8342.17,"sma_120":8306.5},{"date":"2024-11-13","open":7966,"high":7975,"low":7899,"close":7928,"volume":9465,"rsi_14":47.69,"sma_20":8375.5,"sma_60":8344.5,"sma_120":8306.5},{"date":"2024-11-14","open":7975,"high":8022,"low":7871,"close":7937,"volume":10129,"rsi_14":51.61,"sma_20":8373.0,"sma_60":8346.67,"sma_120":8307.42},{"date":"2024-11-15","open":7956,"high":7966,"low":7880,"close":7928,"volume":7287,"rsi_14":46.55,"sma_20":8370.0,"sma_60":8346.83,"sma_120":8308.25},{"date":"2024-11-18","open":7966,"high":8004,"low":7918,"close":7975,"volume":5170,"rsi_14":51.61,"sma_20":8371.0,"sma_60":8347.17,"sma_120":8309.5},{"date":"2024-11-19","open":7918,"high":8041,"low":7918,"close":7975,"volume":5921,"rsi_14":50.82,"sma_20":8372.0,"sma_60":8347.17,"sma_120":8310.67},{"date":"2024-11-20","open":8051,"high":8051,"low":7956,"close":7966,"volume":6902,"rsi_14":50.0,"sma_20":8372.0,"sma_60":8348.33,"sma_120":8311.67},{"date":"2024-11-21","open":8004,"high":8013,"low":7937,"close":7966,"volume":4546,"rsi_14":67.39,"sma_20":8372.5,"sma_60":8348.17,"sma_120":8312.67},{"date":"2024-11-22","open":7947,"high":8004,"low":7947,"close":7975,"volume":6515,"rsi_14":58.33,"sma_20":8375.5,"sma_60":8348.33,"sma_120":8314.08},{"date":"2024-11-25","open":7994,"high":8022,"low":7966,"close":8004,"volume":6553,"rsi_14":60.53,"sma_20":8377.5,"sma_60":8348.67,"sma_120":8316.08},{"date":"2024-11-26","open":7985,"high":8032,"low":7966,"close":7975,"volume":7425,"rsi_14":53.85,"sma_20":8378.5,"sma_60":8349.0,"sma_120":8318.08},{"date":"2024-11-27","open":7975,"high":8004,"low":7947,"close":7966,"volume":2806,"rsi_14":48.65,"sma_20":8378.5,"sma_60":8349.83,"sma_120":8320.0},{"date":"2024-11-28","open":7918,"high":8032,"low":7918,"close":7985,"volume":6776,"rsi_14":58.82,"sma_20":8379.5,"sma_60":8350.83,"sma_120":8321.92},{"date":"2024-11-29","open":7985,"high":8004,"low":7947,"close":7985,"volume":6434,"rsi_14":68.97,"sma_20":8388.5,"sma_60":8352.0,"sma_120":8323.58},{"date":"2024-12-02","open":8051,"high":8079,"low":7985,"close":8022,"volume":7645,"rsi_14":64.0,"sma_20":8394.0,"sma_60":8353.5,"sma_120":8324.92},{"date":"2024-12-03","open":8022,"high":8108,"low":8022,"close":8098,"volume":6453,"rsi_14":80.0,"sma_20":8403.0,"sma_60":8357.5,"sma_120":8327.33},{"date":"2024-12-04","open":8032,"high":8146,"low":7975,"close":8136,"volume":7211,"rsi_14":81.82,"sma_20":8413.0,"sma_60":8361.83,"sma_120":8329.42},{"date":"2024-12-05","open":8089,"high":8146,"low":8089,"close":8108,"volume":7738,"rsi_14":77.14,"sma_20":8420.0,"sma_60":8368.17,"sma_120":8331.33},{"date":"2024-12-06","open":8079,"high":8146,"low":8013,"close":8089,"volume":10695,"rsi_14":68.75,"sma_20":8428.5,"sma_60":8374.0,"sma_120":8333.25},{"date":"2024-12-09","open":8022,"high":8089,"low":7918,"close":7918,"volume":15643,"rsi_14":44.0,"sma_20":8430.5,"sma_60":8376.5,"sma_120":8333.25},{"date":"2024-12-10","open":7918,"high":8127,"low":7880,"close":8070,"volume":5994,"rsi_14":58.46,"sma_20":8436.5,"sma_60":8381.17,"sma_120":8333.92},{"date":"2024-12-11","open":8070,"high":8184,"low":8022,"close":8136,"volume":4473,"rsi_14":62.5,"sma_20":8447.5,"sma_60":8387.17,"sma_120":8336.0},{"date":"2024-12-12","open":8146,"high":8174,"low":8060,"close":8098,"volume":3373,"rsi_14":58.67,"sma_20":8456.0,"sma_60":8392.83,"sma_120":8337.75},{"date":"2024-12-13","open":8089,"high":8184,"low":8070,"close":8155,"volume":3399,"rsi_14":60.26,"sma_20":8468.0,"sma_60":8399.17,"sma_120":8340.17},{"date":"2024-12-16","open":8070,"high":8193,"low":7956,"close":8070,"volume":9086,"rsi_14":55.95,"sma_20":8473.0,"sma_60":8403.5,"sma_120":8342.42},{"date":"2024-12-17","open":8013,"high":8203,"low":8013,"close":8174,"volume":6299,"rsi_14":61.7,"sma_20":8483.5,"sma_60":8407.5,"sma_120":8346.25},{"date":"2024-12-18","open":8174,"high":8174,"low":8108,"close":8108,"volume":3541,"rsi_14":56.57,"sma_20":8491.0,"sma_60":8410.83,"sma_120":8349.25},{"date":"2024-12-19","open":8098,"high":8231,"low":8060,"close":8222,"volume":4709,"rsi_14":61.26,"sma_20":8504.5,"sma_60":8416.83,"sma_120":8353.25},{"date":"2024-12-20","open":8174,"high":8307,"low":8127,"close":8184,"volume":5465,"rsi_14":57.66,"sma_20":8515.5,"sma_60":8422.33,"sma_120":8357.17},{"date":"2024-12-23","open":8212,"high":8288,"low":8060,"close":8079,"volume":16658,"rsi_14":49.12,"sma_20":8519.5,"sma_60":8425.0,"sma_120":8360.0},{"date":"2024-12-24","open":8136,"high":8136,"low":8060,"close":8108,"volume":3920,"rsi_14":48.67,"sma_20":8526.5,"sma_60":8428.17,"sma_120":8362.58},{"date":"2024-12-26","open":8108,"high":8117,"low":8041,"close":8108,"volume":9894,"rsi_14":50.0,"sma_20":8534.0,"sma_60":8431.17,"sma_120":8364.58},{"date":"2024-12-27","open":8342,"high":8508,"low":8206,"close":8254,"volume":10556,"rsi_14":46.61,"sma_20":8535.5,"sma_60":8433.5,"sma_120":8365.5},{"date":"2024-12-30","open":8254,"high":8430,"low":8235,"close":8323,"volume":5836,"rsi_14":57.94,"sma_20":8540.5,"sma_60":8436.33,"sma_120":8366.67},{"date":"2025-01-02","open":8293,"high":8401,"low":8245,"close":8274,"volume":4448,"rsi_14":47.92,"sma_20":8541.0,"sma_60":8438.5,"sma_120":8367.08},{"date":"2025-01-03","open":8215,"high":8440,"low":8215,"close":8303,"volume":3810,"rsi_14":45.65,"sma_20":8539.0,"sma_60":8441.17,"sma_120":8367.83},{"date":"2025-01-06","open":8245,"high":8479,"low":8245,"close":8303,"volume":4787,"rsi_14":47.73,"sma_20":8535.0,"sma_60":8443.83,"sma_120":8369.08},{"date":"2025-01-07","open":8284,"high":8430,"low":8284,"close":8323,"volume":3654,"rsi_14":45.24,"sma_20":8533.5,"sma_60":8446.33,"sma_120":8370.17},{"date":"2025-01-08","open":8333,"high":8411,"low":8303,"close":8323,"volume":3445,"rsi_14":50.67,"sma_20":8533.0,"sma_60":8448.17,"sma_120":8371.0},{"date":"2025-01-09","open":8323,"high":8420,"low":8303,"close":8333,"volume":5512,"rsi_14":43.08,"sma_20":8542.0,"sma_60":8450.33,"sma_120":8372.08},{"date":"2025-01-10","open":8411,"high":8411,"low":8323,"close":8342,"volume":3754,"rsi_14":49.15,"sma_20":8543.5,"sma_60":8452.5,"sma_120":8373.08},{"date":"2025-01-13","open":8342,"high":8401,"low":8293,"close":8362,"volume":5976,"rsi_14":38.78,"sma_20":8542.5,"sma_60":8455.17,"sma_120":8374.83},{"date":"2025-01-14","open":8391,"high":8479,"low":8342,"close":8401,"volume":8243,"rsi_14":46.94,"sma_20":8545.5,"sma_60":8458.17,"sma_120":8376.75},{"date":"2025-01-15","open":8499,"high":8499,"low":8430,"close":8460,"volume":9098,"rsi_14":65.91,"sma_20":8548.5,"sma_60":8462.17,"sma_120":8380.08},{"date":"2025-01-16","open":8460,"high":8538,"low":8430,"close":8528,"volume":5890,"rsi_14":68.75,"sma_20":8559.5,"sma_60":8467.83,"sma_120":8383.83},{"date":"2025-01-17","open":8528,"high":8616,"low":8528,"close":8616,"volume":7818,"rsi_14":73.68,"sma_20":8569.5,"sma_60":8475.0,"sma_120":8387.5},{"date":"2025-01-20","open":8616,"high":8616,"low":8499,"close":8518,"volume":19296,"rsi_14":73.68,"sma_20":8578.0,"sma_60":8480.33,"sma_120":8390.5},{"date":"2025-01-21","open":8499,"high":8567,"low":8479,"close":8567,"volume":9263,"rsi_14":72.73,"sma_20":8583.0,"sma_60":8486.67,"sma_120":8393.67},{"date":"2025-01-22","open":8567,"high":8606,"low":8499,"close":8577,"volume":5043,"rsi_14":80.39,"sma_20":8590.5,"sma_60":8493.83,"sma_120":8397.25},{"date":"2025-01-23","open":8586,"high":8596,"low":8528,"close":8557,"volume":7265,"rsi_14":76.0,"sma_20":8602.5,"sma_60":8499.83,"sma_120":8400.58},{"date":"2025-01-24","open":8635,"high":8645,"low":8499,"close":8586,"volume":6832,"rsi_14":77.36,"sma_20":8614.5,"sma_60":8506.5,"sma_120":8404.92},{"date":"2025-01-31","open":8586,"high":8586,"low":8460,"close":8460,"volume":5018,"rsi_14":60.94,"sma_20":8620.0,"sma_60":8510.83,"sma_120":8408.17},{"date":"2025-02-03","open":8450,"high":8460,"low":8362,"close":8440,"volume":12357,"rsi_14":59.09,"sma_20":8629.5,"sma_60":8514.83,"sma_120":8411.25},{"date":"2025-02-04","open":8411,"high":8479,"low":8362,"close":8401,"volume":9150,"rsi_14":55.07,"sma_20":8633.5,"sma_60":8520.83,"sma_120":8413.83},{"date":"2025-02-05","open":8499,"high":8499,"low":8381,"close":8440,"volume":4700,"rsi_14":56.94,"sma_20":8642.0,"sma_60":8525.67,"sma_120":8416.75},{"date":"2025-02-06","open":8460,"high":8489,"low":8430,"close":8460,"volume":6990,"rsi_14":56.94,"sma_20":8650.0,"sma_60":8530.67,"sma_120":8422.17},{"date":"2025-02-07","open":8479,"high":8499,"low":8450,"close":8499,"volume":7112,"rsi_14":56.94,"sma_20":8660.0,"sma_60":8536.0,"sma_120":8428.08},{"date":"2025-02-10","open":8635,"high":8635,"low":8411,"close":8577,"volume":10297,"rsi_14":58.11,"sma_20":8673.0,"sma_60":8542.17,"sma_120":8434.33},{"date":"2025-02-11","open":8577,"high":8596,"low":8557,"close":8586,"volume":7316,"rsi_14":54.41,"sma_20":8686.5,"sma_60":8549.33,"sma_120":8441.33},{"date":"2025-02-12","open":8567,"high":8635,"low":8499,"close":8596,"volume":6584,"rsi_14":48.33,"sma_20":8700.0,"sma_60":8557.5,"sma_120":8448.42},{"date":"2025-02-13","open":8596,"high":8616,"low":8577,"close":8606,"volume":4598,"rsi_14":58.82,"sma_20":8713.5,"sma_60":8564.5,"sma_120":8453.33},{"date":"2025-02-14","open":8655,"high":8655,"low":8538,"close":8606,"volume":15584,"rsi_14":54.35,"sma_20":8726.0,"sma_60":8572.0,"sma_120":8458.25},{"date":"2025-02-17","open":8586,"high":8596,"low":8508,"close":8557,"volume":22230,"rsi_14":48.0,"sma_20":8734.0,"sma_60":8578.5,"sma_120":8462.58},{"date":"2025-02-18","open":8557,"high":8577,"low":8499,"close":8567,"volume":16287,"rsi_14":51.02,"sma_20":8739.5,"sma_60":8585.33,"sma_120":8466.08},{"date":"2025-02-19","open":8567,"high":8606,"low":8547,"close":8577,"volume":8587,"rsi_14":48.94,"sma_20":8742.0,"sma_60":8591.5,"sma_120":8469.33},{"date":"2025-02-20","open":8596,"high":8977,"low":8596,"close":8977,"volume":24211,"rsi_14":85.33,"sma_20":8760.5,"sma_60":8604.5,"sma_120":8475.83},{"date":"2025-02-21","open":8958,"high":9085,"low":8723,"close":9085,"volume":21706,"rsi_14":89.29,"sma_20":8789.5,"sma_60":8619.5,"sma_120":8483.92},{"date":"2025-02-24","open":9036,"high":9036,"low":8909,"close":9007,"volume":12574,"rsi_14":85.23,"sma_20":8812.0,"sma_60":8633.17,"sma_120":8490.67},{"date":"2025-02-25","open":8987,"high":9524,"low":8938,"close":9348,"volume":15547,"rsi_14":89.08,"sma_20":8851.5,"sma_60":8652.5,"sma_120":8500.42},{"date":"2025-02-26","open":9475,"high":9915,"low":9280,"close":9856,"volume":34972,"rsi_14":92.31,"sma_20":8918.0,"sma_60":8680.0,"sma_120":8514.33},{"date":"2025-02-27","open":9856,"high":9856,"low":9417,"close":9505,"volume":21863,"rsi_14":75.62,"sma_20":8965.0,"sma_60":8702.0,"sma_120":8525.5},{"date":"2025-02-28","open":9495,"high":9602,"low":9309,"close":9524,"volume":11183,"rsi_14":74.87,"sma_20":9019.5,"sma_60":8724.5,"sma_120":8537.17},{"date":"2025-03-04","open":9524,"high":9788,"low":9300,"close":9300,"volume":10017,"rsi_14":66.82,"sma_20":9063.5,"sma_60":8742.83,"sma_120":8546.83},{"date":"2025-03-05","open":9300,"high":9456,"low":9290,"close":9300,"volume":9243,"rsi_14":66.67,"sma_20":9109.5,"sma_60":8761.17,"sma_120":8556.58},{"date":"2025-03-06","open":9290,"high":9348,"low":9251,"close":9339,"volume":5183,"rsi_14":67.12,"sma_20":9155.5,"sma_60":8779.5,"sma_120":8566.5},{"date":"2025-03-07","open":9319,"high":9768,"low":9300,"close":9466,"volume":5792,"rsi_14":68.97,"sma_20":9207.0,"sma_60":8798.67,"sma_120":8578.08},{"date":"2025-03-10","open":9759,"high":9759,"low":9261,"close":9319,"volume":7260,"rsi_14":66.12,"sma_20":9249.0,"sma_60":8814.67,"sma_120":8588.25},{"date":"2025-03-11","open":9319,"high":9329,"low":9134,"close":9280,"volume":3183,"rsi_14":64.9,"sma_20":9285.0,"sma_60":8830.5,"sma_120":8599.33},{"date":"2025-03-12","open":9251,"high":9622,"low":9134,"close":9143,"volume":6007,"rsi_14":61.24,"sma_20":9313.5,"sma_60":8844.33,"sma_120":8609.17},{"date":"2025-03-13","open":9143,"high":9241,"low":9143,"close":9173,"volume":2437,"rsi_14":54.55,"sma_20":9343.0,"sma_60":8861.67,"sma_120":8619.08},{"date":"2025-03-14","open":9173,"high":9173,"low":9075,"close":9143,"volume":6191,"rsi_14":51.42,"sma_20":9370.5,"sma_60":8875.83,"sma_120":8628.5},{"date":"2025-03-17","open":9143,"high":9182,"low":9114,"close":9153,"volume":1785,"rsi_14":53.66,"sma_20":9398.5,"sma_60":8889.0,"sma_120":8638.08},{"date":"2025-03-18","open":9153,"high":9348,"low":9114,"close":9134,"volume":2173,"rsi_14":43.6,"sma_20":9428.0,"sma_60":8902.5,"sma_120":8647.67},{"date":"2025-03-19","open":9270,"high":9270,"low":9182,"close":9212,"volume":1339,"rsi_14":24.22,"sma_20":9461.0,"sma_60":8916.33,"sma_120":8657.75},{"date":"2025-03-20","open":9417,"high":9417,"low":9192,"close":9300,"volume":5293,"rsi_14":39.6,"sma_20":9498.0,"sma_60":8933.17,"sma_120":8668.33},{"date":"2025-03-21","open":9300,"high":9417,"low":9280,"close":9358,"volume":3628,"rsi_14":41.9,"sma_20":9517.5,"sma_60":8949.17,"sma_120":8678.33},{"date":"2025-03-24","open":9475,"high":9475,"low":9358,"close":9436,"volume":3219,"rsi_14":57.78,"sma_20":9535.5,"sma_60":8967.67,"sma_120":8689.25},{"date":"2025-03-25","open":9436,"high":9573,"low":9436,"close":9563,"volume":5498,"rsi_14":63.11,"sma_20":9564.0,"sma_60":8986.33,"sma_120":8701.58},{"date":"2025-03-26","open":9671,"high":9671,"low":9485,"close":9632,"volume":2053,"rsi_14":64.15,"sma_20":9578.5,"sma_60":9006.83,"sma_120":8714.58},{"date":"2025-03-27","open":9671,"high":9671,"low":9612,"close":9612,"volume":8001,"rsi_14":57.89,"sma_20":9566.0,"sma_60":9028.83,"sma_120":8726.92},{"date":"2025-03-28","open":9661,"high":9661,"low":9495,"close":9612,"volume":5000,"rsi_14":68.75,"sma_20":9571.5,"sma_60":9050.33,"sma_120":8739.25},{"date":"2025-03-31","open":9495,"high":9671,"low":9319,"close":9319,"volume":10032,"rsi_14":51.89,"sma_20":9561.0,"sma_60":9066.83,"sma_120":8749.0},{"date":"2025-04-01","open":9436,"high":9739,"low":9241,"close":9241,"volume":12014,"rsi_14":55.0,"sma_20":9558.0,"sma_60":9083.67,"sma_120":8758.58},{"date":"2025-04-02","open":9475,"high":9475,"low":9173,"close":9192,"volume":10685,"rsi_14":50.98,"sma_20":9552.5,"sma_60":9098.5,"sma_120":8767.42},{"date":"2025-04-03","open":9192,"high":9749,"low":9085,"close":9368,"volume":2976,"rsi_14":59.83,"sma_20":9554.0,"sma_60":9117.17,"sma_120":8777.83},{"date":"2025-04-04","open":9368,"high":9436,"low":9368,"close":9417,"volume":4954,"rsi_14":61.16,"sma_20":9551.5,"sma_60":9136.17,"sma_120":8788.67},{"date":"2025-04-07","open":9417,"high":9427,"low":9143,"close":9192,"volume":9673,"rsi_14":52.11,"sma_20":9545.0,"sma_60":9151.33,"sma_120":8797.58},{"date":"2025-04-08","open":9192,"high":9241,"low":9182,"close":9202,"volume":2976,"rsi_14":49.63,"sma_20":9541.0,"sma_60":9166.33,"sma_120":8806.33},{"date":"2025-04-09","open":9241,"high":9241,"low":9007,"close":9016,"volume":6785,"rsi_14":40.0,"sma_20":9534.5,"sma_60":9178.17,"sma_120":8813.17},{"date":"2025-04-10","open":9163,"high":9436,"low":9007,"close":9339,"volume":6276,"rsi_14":49.42,"sma_20":9543.0,"sma_60":9195.33,"sma_120":8822.83},{"date":"2025-04-11","open":9231,"high":9710,"low":9231,"close":9358,"volume":5517,"rsi_14":47.59,"sma_20":9554.0,"sma_60":9212.67,"sma_120":8832.58},{"date":"2025-04-14","open":9368,"high":9524,"low":9358,"close":9466,"volume":5653,"rsi_14":46.95,"sma_20":9570.0,"sma_60":9231.5,"sma_120":8843.33},{"date":"2025-04-15","open":9749,"high":9749,"low":9358,"close":9534,"volume":4829,"rsi_14":46.95,"sma_20":9590.5,"sma_60":9250.83,"sma_120":8854.5},{"date":"2025-04-16","open":9534,"high":9710,"low":9524,"close":9700,"volume":10675,"rsi_14":52.51,"sma_20":9615.5,"sma_60":9272.0,"sma_120":8867.08},{"date":"2025-04-17","open":9632,"high":10013,"low":9632,"close":9768,"volume":11809,"rsi_14":54.3,"sma_20":9639.5,"sma_60":9293.17,"sma_120":8880.5},{"date":"2025-04-18","open":9954,"high":10540,"low":9202,"close":9466,"volume":93876,"rsi_14":54.01,"sma_20":9645.0,"sma_60":9307.67,"sma_120":8891.33},{"date":"2025-04-21","open":9837,"high":10286,"low":9710,"close":9768,"volume":46823,"rsi_14":62.86,"sma_20":9662.0,"sma_60":9329.0,"sma_120":8904.67},{"date":"2025-04-22","open":9768,"high":9954,"low":9427,"close":9720,"volume":16145,"rsi_14":62.86,"sma_20":9670.0,"sma_60":9348.67,"sma_120":8917.67},{"date":"2025-04-23","open":9720,"high":10003,"low":9720,"close":9856,"volume":11374,"rsi_14":62.14,"sma_20":9681.5,"sma_60":9370.5,"sma_120":8932.17},{"date":"2025-04-24","open":9768,"high":9993,"low":9612,"close":9720,"volume":8621,"rsi_14":57.21,"sma_20":9687.0,"sma_60":9390.33,"sma_120":8945.08},{"date":"2025-04-25","open":9778,"high":10257,"low":9739,"close":10130,"volume":18542,"rsi_14":70.51,"sma_20":9713.5,"sma_60":9416.67,"sma_120":8961.58},{"date":"2025-04-28","open":10159,"high":10169,"low":9700,"close":9925,"volume":21333,"rsi_14":64.57,"sma_20":9744.5,"sma_60":9441.67,"sma_120":8976.25},{"date":"2025-04-29","open":9925,"high":10022,"low":9788,"close":9964,"volume":7274,"rsi_14":70.29,"sma_20":9781.5,"sma_60":9467.67,"sma_120":8991.25},{"date":"2025-04-30","open":9925,"high":10091,"low":9827,"close":9837,"volume":5685,"rsi_14":61.64,"sma_20":9814.5,"sma_60":9492.17,"sma_120":9006.5},{"date":"2025-05-02","open":9993,"high":9993,"low":9788,"close":9817,"volume":3075,"rsi_14":60.73,"sma_20":9837.5,"sma_60":9515.67,"sma_120":9020.67},{"date":"2025-05-07","open":9817,"high":9915,"low":9817,"close":9886,"volume":3711,"rsi_14":60.0,"sma_20":9861.5,"sma_60":9540.0,"sma_120":9035.33},{"date":"2025-05-08","open":9886,"high":9993,"low":9759,"close":9788,"volume":11456,"rsi_14":55.96,"sma_20":9892.0,"sma_60":9562.0,"sma_120":9049.0},{"date":"2025-05-09","open":9768,"high":9925,"low":9710,"close":9759,"volume":12975,"rsi_14":51.47,"sma_20":9920.5,"sma_60":9582.17,"sma_120":9062.17},{"date":"2025-05-12","open":9768,"high":9925,"low":9729,"close":9895,"volume":7473,"rsi_14":53.08,"sma_20":9965.5,"sma_60":9604.5,"sma_120":9076.92},{"date":"2025-05-13","open":9895,"high":10110,"low":9895,"close":10013,"volume":3915,"rsi_14":64.58,"sma_20":10000.0,"sma_60":9628.67,"sma_120":9093.08},{"date":"2025-05-14","open":10022,"high":10267,"low":9964,"close":10198,"volume":7925,"rsi_14":62.22,"sma_20":10043.0,"sma_60":9655.83,"sma_120":9110.17},{"date":"2025-05-15","open":10198,"high":10218,"low":10130,"close":10130,"volume":1966,"rsi_14":61.54,"sma_20":10077.0,"sma_60":9681.83,"sma_120":9126.92},{"date":"2025-05-16","open":10159,"high":10208,"low":10022,"close":10140,"volume":3902,"rsi_14":58.58,"sma_20":10108.0,"sma_60":9708.83,"sma_120":9143.67},{"date":"2025-05-19","open":10130,"high":10228,"low":10081,"close":10169,"volume":2982,"rsi_14":64.56,"sma_20":10132.0,"sma_60":9736.17,"sma_120":9160.75},{"date":"2025-05-20","open":10159,"high":10413,"low":10149,"close":10267,"volume":10279,"rsi_14":55.56,"sma_20":10157.5,"sma_60":9765.0,"sma_120":9178.25},{"date":"2025-05-21","open":10267,"high":10306,"low":10081,"close":10081,"volume":3896,"rsi_14":56.45,"sma_20":10189.0,"sma_60":9783.83,"sma_120":9194.17},{"date":"2025-05-22","open":10130,"high":10345,"low":10081,"close":10218,"volume":5990,"rsi_14":59.7,"sma_20":10212.0,"sma_60":9803.17,"sma_120":9211.33},{"date":"2025-05-23","open":10257,"high":10335,"low":10208,"close":10296,"volume":7305,"rsi_14":68.22,"sma_20":10241.5,"sma_60":9825.17,"sma_120":9229.17},{"date":"2025-05-26","open":10296,"high":10374,"low":10296,"close":10316,"volume":11858,"rsi_14":69.77,"sma_20":10265.0,"sma_60":9841.67,"sma_120":9247.08},{"date":"2025-05-27","open":10257,"high":10403,"low":10218,"close":10394,"volume":10132,"rsi_14":70.0,"sma_20":10299.5,"sma_60":9850.83,"sma_120":9265.42},{"date":"2025-05-28","open":10384,"high":10423,"low":10189,"close":10325,"volume":6485,"rsi_14":71.65,"sma_20":10309.5,"sma_60":9864.83,"sma_120":9283.42},{"date":"2025-05-29","open":10267,"high":10677,"low":10267,"close":10677,"volume":22038,"rsi_14":79.38,"sma_20":10348.0,"sma_60":9884.5,"sma_120":9304.5},{"date":"2025-05-30","open":10745,"high":10745,"low":10267,"close":10638,"volume":7004,"rsi_14":75.33,"sma_20":10382.5,"sma_60":9907.33,"sma_120":9325.08},{"date":"2025-06-02","open":10687,"high":10687,"low":10355,"close":10413,"volume":8256,"rsi_14":62.73,"sma_20":10412.0,"sma_60":9926.33,"sma_120":9343.75},{"date":"2025-06-04","open":10413,"high":10882,"low":10364,"close":10784,"volume":16889,"rsi_14":66.67,"sma_20":10461.5,"sma_60":9951.0,"sma_120":9365.25},{"date":"2025-06-05","open":10804,"high":10892,"low":10745,"close":10863,"volume":15530,"rsi_14":70.72,"sma_20":10511.5,"sma_60":9974.83,"sma_120":9386.75},{"date":"2025-06-09","open":10872,"high":11278,"low":10872,"close":11077,"volume":42851,"rsi_14":73.76,"sma_20":10577.5,"sma_60":10004.83,"sma_120":9409.75},{"date":"2025-06-10","open":11136,"high":11136,"low":10863,"close":10872,"volume":19110,"rsi_14":66.36,"sma_20":10634.5,"sma_60":10032.0,"sma_120":9431.25},{"date":"2025-06-11","open":10960,"high":11107,"low":10755,"close":11048,"volume":16683},{"date":"2025-06-12","open":11048,"high":11087,"low":10921,"close":10921,"volume":12464},{"date":"2025-06-13","open":10921,"high":10921,"low":10706,"close":10784,"volume":13597},{"date":"2025-06-16","open":10784,"high":10960,"low":10257,"close":10911,"volume":12304},{"date":"2025-06-17","open":10911,"high":10999,"low":10784,"close":10843,"volume":13208},{"date":"2025-06-18","open":10843,"high":10921,"low":10667,"close":10716,"volume":18145},{"date":"2025-06-19","open":10716,"high":10833,"low":10550,"close":10628,"volume":11363},{"date":"2025-06-20","open":10550,"high":10823,"low":10550,"close":10667,"volume":12055},{"date":"2025-06-23","open":10667,"high":10736,"low":10599,"close":10648,"volume":5349},{"date":"2025-06-24","open":10745,"high":10960,"low":10648,"close":10648,"volume":11891},{"date":"2025-06-25","open":10755,"high":10804,"low":10657,"close":10687,"volume":11734},{"date":"2025-06-26","open":10687,"high":10687,"low":10267,"close":10589,"volume":9361},{"date":"2025-06-27","open":10589,"high":10745,"low":10521,"close":10540,"volume":3320},{"date":"2025-06-30","open":10413,"high":10823,"low":10413,"close":10726,"volume":5905},{"date":"2025-07-01","open":10726,"high":11038,"low":10716,"close":10882,"volume":32565},{"date":"2025-07-02","open":11058,"high":11058,"low":10452,"close":10814,"volume":10421},{"date":"2025-07-03","open":10745,"high":10911,"low":10745,"close":10823,"volume":8030},{"date":"2025-07-04","open":10823,"high":10902,"low":10569,"close":10569,"volume":6956},{"date":"2025-07-07","open":10501,"high":10833,"low":10501,"close":10550,"volume":5188},{"date":"2025-07-08","open":10736,"high":10853,"low":10569,"close":10736,"volume":11347},{"date":"2025-07-09","open":10736,"high":10941,"low":10501,"close":10882,"volume":13604},{"date":"2025-07-10","open":10941,"high":11087,"low":10882,"close":11058,"volume":15559},{"date":"2025-07-11","open":11234,"high":11234,"low":10794,"close":10902,"volume":15546},{"date":"2025-07-14","open":10902,"high":11234,"low":10892,"close":11175,"volume":27147},{"date":"2025-07-15","open":11234,"high":11234,"low":10960,"close":10970,"volume":9130},{"date":"2025-07-16","open":11058,"high":11058,"low":10892,"close":10921,"volume":7857},{"date":"2025-07-17","open":10960,"high":10960,"low":10794,"close":10872,"volume":7577},{"date":"2025-07-18","open":10882,"high":10902,"low":10667,"close":10687,"volume":8769},{"date":"2025-07-21","open":10687,"high":10814,"low":10599,"close":10648,"volume":6559},{"date":"2025-07-22","open":10648,"high":10921,"low":10540,"close":10648,"volume":12686},{"date":"2025-07-23","open":10696,"high":10950,"low":10472,"close":10560,"volume":10508},{"date":"2025-07-24","open":10569,"high":10804,"low":10208,"close":10228,"volume":18331},{"date":"2025-07-25","open":10364,"high":10433,"low":10306,"close":10374,"volume":7679},{"date":"2025-07-28","open":10374,"high":10374,"low":10062,"close":10062,"volume":11159},{"date":"2025-07-29","open":10316,"high":10384,"low":10062,"close":10208,"volume":7915},{"date":"2025-07-30","open":10335,"high":10706,"low":9886,"close":10443,"volume":10176},{"date":"2025-07-31","open":10550,"high":10599,"low":10374,"close":10521,"volume":5209},{"date":"2025-08-01","open":10511,"high":10511,"low":10091,"close":10228,"volume":7767},{"date":"2025-08-04","open":10228,"high":11566,"low":10169,"close":10208,"volume":87514},{"date":"2025-08-05","open":10306,"high":10540,"low":10247,"close":10423,"volume":6716},{"date":"2025-08-06","open":10423,"high":10941,"low":10413,"close":10765,"volume":9983},{"date":"2025-08-07","open":10745,"high":10911,"low":10657,"close":10667,"volume":7223},{"date":"2025-08-08","open":10560,"high":10990,"low":10560,"close":10941,"volume":10537},{"date":"2025-08-11","open":10941,"high":10950,"low":10784,"close":10784,"volume":5890},{"date":"2025-08-12","open":10784,"high":10941,"low":10648,"close":10706,"volume":6973},{"date":"2025-08-13","open":10775,"high":10863,"low":10384,"close":10462,"volume":6257},{"date":"2025-08-14","open":10345,"high":10628,"low":10345,"close":10482,"volume":7200},{"date":"2025-08-18","open":10482,"high":10736,"low":10482,"close":10638,"volume":7068},{"date":"2025-08-19","open":10530,"high":10745,"low":10521,"close":10609,"volume":2335},{"date":"2025-08-20","open":10677,"high":10677,"low":10423,"close":10579,"volume":4766},{"date":"2025-08-21","open":10628,"high":10863,"low":10482,"close":10696,"volume":4808},{"date":"2025-08-22","open":10706,"high":10872,"low":10706,"close":10784,"volume":6736},{"date":"2025-08-25","open":10843,"high":10892,"low":10657,"close":10794,"volume":10088},{"date":"2025-08-26","open":10804,"high":10911,"low":10755,"close":10833,"volume":6571},{"date":"2025-08-27","open":10736,"high":10921,"low":10706,"close":10863,"volume":6696},{"date":"2025-08-28","open":11038,"high":11038,"low":10833,"close":10950,"volume":11252},{"date":"2025-08-29","open":11126,"high":11126,"low":10804,"close":10931,"volume":12988},{"date":"2025-09-01","open":10931,"high":11058,"low":10872,"close":10921,"volume":7127},{"date":"2025-09-02","open":10921,"high":11068,"low":10872,"close":11009,"volume":32658},{"date":"2025-09-03","open":10999,"high":11117,"low":10941,"close":10970,"volume":3580},{"date":"2025-09-04","open":11009,"high":11038,"low":10902,"close":10980,"volume":2174},{"date":"2025-09-05","open":10911,"high":11048,"low":10804,"close":10804,"volume":2794},{"date":"2025-09-08","open":10804,"high":10843,"low":10569,"close":10648,"volume":7137},{"date":"2025-09-09","open":10775,"high":11068,"low":10550,"close":10550,"volume":3206},{"date":"2025-09-10","open":10550,"high":10784,"low":10550,"close":10667,"volume":5397},{"date":"2025-09-11","open":10667,"high":10970,"low":10550,"close":10814,"volume":8111},{"date":"2025-09-12","open":10784,"high":10902,"low":10687,"close":10833,"volume":2062},{"date":"2025-09-15","open":10941,"high":10941,"low":10833,"close":10833,"volume":3867},{"date":"2025-09-16","open":10911,"high":11068,"low":10833,"close":10950,"volume":7674},{"date":"2025-09-17","open":10950,"high":11048,"low":10931,"close":10941,"volume":9689},{"date":"2025-09-18","open":10999,"high":11029,"low":10901,"close":10970,"volume":4968},{"date":"2025-09-19","open":11090,"high":11210,"low":11080,"close":11120,"volume":3533},{"date":"2025-09-22","open":10941,"high":10941,"low":10863,"close":10902,"volume":4778},{"date":"2025-09-23","open":10902,"high":10980,"low":10628,"close":10745,"volume":13626},{"date":"2025-09-24","open":10745,"high":10745,"low":10599,"close":10687,"volume":1619},{"date":"2025-09-25","open":10628,"high":10794,"low":10628,"close":10726,"volume":4374},{"date":"2025-09-26","open":10726,"high":10745,"low":10579,"close":10609,"volume":2465},{"date":"2025-09-29","open":10609,"high":10784,"low":10609,"close":10775,"volume":2362},{"date":"2025-09-30","open":10775,"high":10941,"low":10667,"close":10814,"volume":5430},{"date":"2025-10-01","open":10814,"high":10941,"low":10726,"close":10814,"volume":7006},{"date":"2025-10-02","open":10775,"high":10941,"low":10775,"close":10823,"volume":2569},{"date":"2025-10-10","open":10823,"high":10833,"low":10403,"close":10687,"volume":5549},{"date":"2025-10-13","open":10667,"high":10892,"low":10599,"close":10745,"volume":2261},{"date":"2025-10-14","open":10745,"high":10755,"low":10589,"close":10628,"volume":4923},{"date":"2025-10-15","open":10628,"high":10833,"low":10550,"close":10628,"volume":2781},{"date":"2025-10-16","open":10628,"high":10843,"low":10550,"close":10657,"volume":5747},{"date":"2025-10-17","open":10657,"high":10911,"low":10540,"close":10667,"volume":1838},{"date":"2025-10-20","open":10667,"high":10687,"low":10413,"close":10550,"volume":4079},{"date":"2025-10-21","open":10872,"high":10872,"low":10452,"close":10648,"volume":4470},{"date":"2025-10-22","open":10550,"high":10804,"low":10550,"close":10696,"volume":2352},{"date":"2025-10-23","open":10765,"high":10863,"low":10599,"close":10599,"volume":3522},{"date":"2025-10-24","open":10599,"high":10853,"low":10521,"close":10677,"volume":4002},{"date":"2025-10-27","open":10872,"high":10872,"low":10589,"close":10745,"volume":5755},{"date":"2025-10-28","open":10638,"high":10765,"low":10472,"close":10618,"volume":4298},{"date":"2025-10-29","open":10618,"high":10843,"low":10609,"close":10618,"volume":2749},{"date":"2025-10-30","open":10599,"high":10618,"low":10423,"close":10540,"volume":6910},{"date":"2025-10-31","open":10452,"high":10648,"low":10452,"close":10482,"volume":5519},{"date":"2025-11-03","open":10462,"high":10472,"low":10257,"close":10306,"volume":10366,"rsi_14":33.66,"sma_20":10899.5,"sma_60":10974.33,"sma_120":10890.83},{"date":"2025-11-04","open":10306,"high":10491,"low":10179,"close":10413,"volume":10121,"rsi_14":40.18,"sma_20":10879.0,"sma_60":10977.83,"sma_120":10896.17},{"date":"2025-11-05","open":10462,"high":10462,"low":10276,"close":10286,"volume":6348,"rsi_14":34.43,"sma_20":10852.0,"sma_60":10975.5,"sma_120":10900.67},{"date":"2025-11-06","open":10296,"high":10423,"low":10228,"close":10374,"volume":6234,"rsi_14":38.46,"sma_20":10829.0,"sma_60":10968.83,"sma_120":10904.75},{"date":"2025-11-07","open":10257,"high":10472,"low":10257,"close":10413,"volume":1988,"rsi_14":44.26,"sma_20":10815.0,"sma_60":10964.5,"sma_120":10908.17},{"date":"2025-11-10","open":10413,"high":10784,"low":10413,"close":10726,"volume":9859,"rsi_14":52.78,"sma_20":10814.0,"sma_60":10960.83,"sma_120":10912.67},{"date":"2025-11-11","open":10696,"high":10872,"low":10618,"close":10814,"volume":6051,"rsi_14":54.05,"sma_20":10823.5,"sma_60":10961.33,"sma_120":10918.5},{"date":"2025-11-12","open":10814,"high":10990,"low":10814,"close":10921,"volume":4415,"rsi_14":61.07,"sma_20":10838.5,"sma_60":10965.0,"sma_120":10925.17},{"date":"2025-11-13","open":10921,"high":11009,"low":10833,"close":10843,"volume":2426,"rsi_14":55.7,"sma_20":10848.0,"sma_60":10971.5,"sma_120":10930.92},{"date":"2025-11-14","open":10843,"high":10990,"low":10257,"close":10521,"volume":9583,"rsi_14":43.43,"sma_20":10840.5,"sma_60":10972.17,"sma_120":10933.08},{"date":"2025-11-17","open":10384,"high":10589,"low":10384,"close":10511,"volume":18675,"rsi_14":46.63,"sma_20":10838.5,"sma_60":10970.0,"sma_120":10936.75},{"date":"2025-11-18","open":10765,"high":10765,"low":10530,"close":10550,"volume":5766,"rsi_14":47.9,"sma_20":10833.5,"sma_60":10969.0,"sma_120":10939.58},{"date":"2025-11-19","open":10540,"high":10755,"low":10540,"close":10745,"volume":4438,"rsi_14":55.87,"sma_20":10836.0,"sma_60":10971.83,"sma_120":10943.42},{"date":"2025-11-20","open":10794,"high":10911,"low":10794,"close":10823,"volume":6203,"rsi_14":59.67,"sma_20":10847.5,"sma_60":10974.0,"sma_120":10947.75},{"date":"2025-11-21","open":10814,"high":10882,"low":10696,"close":10696,"volume":4707,"rsi_14":61.36,"sma_20":10848.5,"sma_60":10972.5,"sma_120":10950.33},{"date":"2025-11-24","open":10696,"high":10804,"low":10696,"close":10716,"volume":3182,"rsi_14":59.28,"sma_20":10847.0,"sma_60":10971.17,"sma_120":10953.67},{"date":"2025-11-25","open":10716,"high":10755,"low":10696,"close":10716,"volume":237,"rsi_14":64.29,"sma_20":10852.0,"sma_60":10969.17,"sma_120":10954.0},{"date":"2025-11-26","open":10716,"high":10843,"low":10711,"close":10794,"volume":4495,"rsi_14":64.05,"sma_20":10861.0,"sma_60":10968.0,"sma_120":10955.33},{"date":"2025-11-27","open":10843,"high":10843,"low":10716,"close":10794,"volume":1264,"rsi_14":63.09,"sma_20":10874.0,"sma_60":10965.33,"sma_120":10958.58},{"date":"2025-11-28","open":10872,"high":10931,"low":10794,"close":10794,"volume":1001,"rsi_14":52.99,"sma_20":10890.0,"sma_60":10963.0,"sma_120":10958.67},{"date":"2025-12-01","open":10863,"high":10941,"low":10638,"close":10657,"volume":2863,"rsi_14":43.44,"sma_20":10908.0,"sma_60":10958.5,"sma_120":10956.92},{"date":"2025-12-02","open":10657,"high":10745,"low":10628,"close":10745,"volume":2567,"rsi_14":42.5,"sma_20":10925.0,"sma_60":10954.0,"sma_120":10954.08},{"date":"2025-12-03","open":10667,"high":10882,"low":10657,"close":10872,"volume":15467,"rsi_14":51.2,"sma_20":10955.0,"sma_60":10952.33,"sma_120":10954.08},{"date":"2025-12-04","open":10843,"high":10902,"low":10696,"close":10726,"volume":6240,"rsi_14":59.81,"sma_20":10973.0,"sma_60":10948.0,"sma_120":10951.33},{"date":"2025-12-05","open":10804,"high":10814,"low":10667,"close":10794,"volume":1669,"rsi_14":62.83,"sma_20":10992.5,"sma_60":10947.83,"sma_120":10950.25},{"date":"2025-12-08","open":10794,"high":10931,"low":10794,"close":10882,"volume":4765,"rsi_14":64.41,"sma_20":11000.5,"sma_60":10951.83,"sma_120":10951.08},{"date":"2025-12-09","open":10882,"high":10960,"low":10863,"close":10941,"volume":7089,"rsi_14":59.62,"sma_20":11007.0,"sma_60":10958.5,"sma_120":10951.33},{"date":"2025-12-10","open":10931,"high":11029,"low":10931,"close":11009,"volume":4843,"rsi_14":59.22,"sma_20":11011.5,"sma_60":10964.33,"sma_120":10952.75},{"date":"2025-12-11","open":11038,"high":11146,"low":11009,"close":11009,"volume":4497,"rsi_14":67.78,"sma_20":11020.0,"sma_60":10967.67,"sma_120":10955.25},{"date":"2025-12-12","open":11019,"high":11126,"low":10960,"close":10960,"volume":3570,"rsi_14":63.44,"sma_20":11042.5,"sma_60":10969.83,"sma_120":10958.08},{"date":"2025-12-15","open":10960,"high":11009,"low":10921,"close":10980,"volume":1932,"rsi_14":64.21,"sma_20":11066.5,"sma_60":10972.33,"sma_120":10960.75},{"date":"2025-12-16","open":10950,"high":11117,"low":10931,"close":10931,"volume":2487,"rsi_14":57.61,"sma_20":11086.0,"sma_60":10972.0,"sma_120":10963.17},{"date":"2025-12-17","open":10931,"high":11019,"low":10931,"close":10931,"volume":1062,"rsi_14":57.61,"sma_20":11095.5,"sma_60":10971.83,"sma_120":10965.58},{"date":"2025-12-18","open":10921,"high":10960,"low":10892,"close":10921,"volume":4043,"rsi_14":56.99,"sma_20":11100.5,"sma_60":10971.67,"sma_120":10967.58},{"date":"2025-12-19","open":10921,"high":10950,"low":10911,"close":10911,"volume":459,"rsi_14":66.25,"sma_20":11111.5,"sma_60":10972.5,"sma_120":10970.33},{"date":"2025-12-22","open":10941,"high":10950,"low":10833,"close":10843,"volume":4656,"rsi_14":56.41,"sma_20":11118.0,"sma_60":10971.5,"sma_120":10972.92},{"date":"2025-12-23","open":10892,"high":10911,"low":10745,"close":10755,"volume":2603,"rsi_14":41.89,"sma_20":11120.0,"sma_60":10971.67,"sma_120":10973.17},{"date":"2025-12-24","open":10755,"high":10892,"low":10755,"close":10823,"volume":3065,"rsi_14":57.58,"sma_20":11121.5,"sma_60":10974.0,"sma_120":10972.67},{"date":"2025-12-26","open":10814,"high":10843,"low":10775,"close":10814,"volume":3394,"rsi_14":51.67,"sma_20":11122.5,"sma_60":10975.5,"sma_120":10972.67},{"date":"2025-12-29","open":10814,"high":10872,"low":10677,"close":10804,"volume":2823,"rsi_14":42.31,"sma_20":11123.0,"sma_60":10978.83,"sma_120":10972.5},{"date":"2025-12-30","open":10784,"high":10833,"low":10726,"close":10814,"volume":1233,"rsi_14":36.17,"sma_20":11131.0,"sma_60":10979.5,"sma_120":10974.58},{"date":"2026-01-02","open":10814,"high":10814,"low":10560,"close":10736,"volume":3670,"rsi_14":20.83,"sma_20":11130.5,"sma_60":10978.17,"sma_120":10976.17},{"date":"2026-01-05","open":10736,"high":10736,"low":10501,"close":10657,"volume":2103,"rsi_14":17.86,"sma_20":11119.5,"sma_60":10975.5,"sma_120":10975.5},{"date":"2026-01-06","open":10657,"high":10775,"low":10569,"close":10677,"volume":2768,"rsi_14":22.64,"sma_20":11117.0,"sma_60":10973.0,"sma_120":10973.75},{"date":"2026-01-07","open":10599,"high":10716,"low":10599,"close":10687,"volume":1494,"rsi_14":21.15,"sma_20":11111.5,"sma_60":10973.0,"sma_120":10970.58},{"date":"2026-01-08","open":10882,"high":10882,"low":10530,"close":10550,"volume":3437,"rsi_14":18.03,"sma_20":11094.5,"sma_60":10969.67,"sma_120":10967.58},{"date":"2026-01-09","open":10550,"high":10648,"low":10472,"close":10569,"volume":4688,"rsi_14":20.63,"sma_20":11075.5,"sma_60":10968.67,"sma_120":10962.42},{"date":"2026-01-12","open":10569,"high":10648,"low":10511,"close":10569,"volume":2212,"rsi_14":20.97,"sma_20":11053.0,"sma_60":10967.67,"sma_120":10959.0},{"date":"2026-01-13","open":10667,"high":10667,"low":10462,"close":10560,"volume":694,"rsi_14":20.97,"sma_20":11030.0,"sma_60":10966.0,"sma_120":10955.92},{"date":"2026-01-14","open":10540,"high":10550,"low":10355,"close":10530,"volume":3608,"rsi_14":22.41,"sma_20":11008.0,"sma_60":10963.67,"sma_120":10953.0},{"date":"2026-01-15","open":10482,"high":10521,"low":10462,"close":10521,"volume":1582,"rsi_14":26.0,"sma_20":10984.5,"sma_60":10963.17,"sma_120":10951.58},{"date":"2026-01-16","open":10521,"high":10521,"low":10472,"close":10472,"volume":2843,"rsi_14":54.18,"sma_20":10664.0,"sma_60":10054.67,"sma_120":9449.5},{"date":"2026-01-19","open":10472,"high":10843,"low":10374,"close":10433,"volume":3660,"rsi_14":11.76,"sma_20":10935.5,"sma_60":10955.67,"sma_120":10948.25},{"date":"2026-01-20","open":10472,"high":10569,"low":10394,"close":10443,"volume":5917,"rsi_14":13.73,"sma_20":10911.0,"sma_60":10953.0,"sma_120":10947.25},{"date":"2026-01-21","open":10511,"high":10540,"low":10413,"close":10530,"volume":1117,"rsi_14":25.42,"sma_20":10891.5,"sma_60":10950.5,"sma_120":10949.83},{"date":"2026-01-22","open":10530,"high":10530,"low":10413,"close":10423,"volume":3727,"rsi_14":24.19,"sma_20":10870.0,"sma_60":10945.0,"sma_120":10950.25},{"date":"2026-01-23","open":10941,"high":10941,"low":10443,"close":10550,"volume":2692,"rsi_14":41.79,"sma_20":10859.5,"sma_60":10943.83,"sma_120":10954.42},{"date":"2026-01-26","open":10550,"high":10736,"low":10452,"close":10540,"volume":6109,"rsi_14":39.39,"sma_20":10845.0,"sma_60":10942.5,"sma_120":10957.25},{"date":"2026-01-27","open":10540,"high":10540,"low":10355,"close":10491,"volume":5076,"rsi_14":35.71,"sma_20":10828.5,"sma_60":10941.67,"sma_120":10957.67},{"date":"2026-01-28","open":10931,"high":10931,"low":10413,"close":10433,"volume":6083,"rsi_14":40.32,"sma_20":10809.5,"sma_60":10940.83,"sma_120":10956.92},{"date":"2026-01-29","open":10433,"high":10687,"low":10364,"close":10687,"volume":6033,"rsi_14":56.98,"sma_20":10803.0,"sma_60":10947.33,"sma_120":10960.83},{"date":"2026-01-30","open":10687,"high":10696,"low":10560,"close":10696,"volume":1605,"rsi_14":57.47,"sma_20":10801.0,"sma_60":10952.17,"sma_120":10965.0},{"date":"2026-02-02","open":10618,"high":10657,"low":10443,"close":10462,"volume":2548,"rsi_14":45.45,"sma_20":10791.0,"sma_60":10955.17,"sma_120":10965.33},{"date":"2026-02-03","open":10452,"high":10599,"low":10384,"close":10472,"volume":2192,"rsi_14":47.22,"sma_20":10780.5,"sma_60":10956.83,"sma_120":10962.83},{"date":"2026-02-04","open":10521,"high":10745,"low":10521,"close":10648,"volume":4892,"rsi_14":61.6,"sma_20":10696.5,"sma_60":10079.83,"sma_120":9470.75},{"date":"2026-02-05","open":10540,"high":10843,"low":10403,"close":10648,"volume":6362,"rsi_14":59.32,"sma_20":10719.5,"sma_60":10105.5,"sma_120":9490.67},{"date":"2026-02-06","open":10550,"high":10628,"low":10364,"close":10628,"volume":2445,"rsi_14":57.39,"sma_20":10745.0,"sma_60":10130.67,"sma_120":9509.83},{"date":"2026-02-09","open":10550,"high":10794,"low":10511,"close":10628,"volume":5405,"rsi_14":57.02,"sma_20":10770.0,"sma_60":10156.17,"sma_120":9529.33},{"date":"2026-02-10","open":10628,"high":10755,"low":10491,"close":10560,"volume":9882,"rsi_14":53.74,"sma_20":10790.0,"sma_60":10179.17,"sma_120":9547.75},{"date":"2026-02-11","open":10648,"high":10706,"low":10560,"close":10706,"volume":3760,"rsi_14":58.3,"sma_20":10812.5,"sma_60":10203.17,"sma_120":9568.17},{"date":"2026-02-12","open":10706,"high":10990,"low":10677,"close":10980,"volume":9374,"rsi_14":56.83,"sma_20":10858.5,"sma_60":10230.83,"sma_120":9590.0},{"date":"2026-02-13","open":10950,"high":11009,"low":10843,"close":10892,"volume":5142,"rsi_14":55.6,"sma_20":10893.0,"sma_60":10255.67,"sma_120":9611.67},{"date":"2026-02-19","open":10853,"high":10980,"low":10657,"close":10941,"volume":3063,"rsi_14":62.62,"sma_20":10926.0,"sma_60":10279.17,"sma_120":9632.75},{"date":"2026-02-20","open":10941,"high":11038,"low":10775,"close":10950,"volume":7355,"rsi_14":54.8,"sma_20":10958.5,"sma_60":10301.67,"sma_120":9654.25},{"date":"2026-02-23","open":10892,"high":11253,"low":10892,"close":11253,"volume":10124,"rsi_14":60.0,"sma_20":11002.5,"sma_60":10329.67,"sma_120":9679.25},{"date":"2026-02-24","open":11263,"high":11996,"low":11253,"close":11996,"volume":35735,"rsi_14":68.5,"sma_20":11088.0,"sma_60":10370.33,"sma_120":9710.33},{"date":"2026-02-25","open":12015,"high":12064,"low":11624,"close":11996,"volume":12776,"rsi_14":90.67,"sma_20":11087.0,"sma_60":11022.17,"sma_120":10995.67},{"date":"2026-02-26","open":11898,"high":12211,"low":11556,"close":11878,"volume":14186,"rsi_14":85.29,"sma_20":11219.0,"sma_60":10461.0,"sma_120":9772.33},{"date":"2026-02-27","open":11878,"high":11878,"low":11234,"close":11517,"volume":6895,"rsi_14":69.96,"sma_20":11208.0,"sma_60":11053.0,"sma_120":11009.17},{"date":"2026-03-03","open":11957,"high":12142,"low":11009,"close":11322,"volume":9516,"rsi_14":64.2,"sma_20":11253.5,"sma_60":11062.0,"sma_120":11012.5},{"date":"2026-03-04","open":11322,"high":11322,"low":9983,"close":9983,"volume":19821,"rsi_14":41.27,"sma_20":11217.5,"sma_60":11050.5,"sma_120":11004.5},{"date":"2026-03-05","open":10003,"high":10814,"low":10003,"close":10677,"volume":6433,"rsi_14":50.56,"sma_20":11216.5,"sma_60":11049.33,"sma_120":11001.67},{"date":"2026-03-06","open":10599,"high":10687,"low":10569,"close":10687,"volume":4141,"rsi_14":51.47,"sma_20":11228.0,"sma_60":11046.17,"sma_120":10999.25},{"date":"2026-03-09","open":10687,"high":10687,"low":10364,"close":10501,"volume":4515,"rsi_14":47.65,"sma_20":11229.5,"sma_60":11042.33,"sma_120":10995.17},{"date":"2026-03-10","open":10501,"high":10667,"low":10501,"close":10667,"volume":4747,"rsi_14":46.33,"sma_20":11230.5,"sma_60":11040.17,"sma_120":10994.0},{"date":"2026-03-11","open":10667,"high":10921,"low":10667,"close":10794,"volume":1388,"rsi_14":48.86,"sma_20":11238.0,"sma_60":11038.67,"sma_120":10995.25},{"date":"2026-03-12","open":10804,"high":11087,"low":10677,"close":10853,"volume":2659,"rsi_14":48.98,"sma_20":11249.5,"sma_60":11037.17,"sma_120":10997.83},{"date":"2026-03-13","open":10687,"high":10872,"low":10687,"close":10853,"volume":9589,"rsi_14":48.86,"sma_20":11261.0,"sma_60":11034.5,"sma_120":10999.42},{"date":"2026-03-16","open":10794,"high":10999,"low":10706,"close":10941,"volume":2474,"rsi_14":46.17,"sma_20":11280.5,"sma_60":10734.17,"sma_120":10003.08},{"date":"2026-03-17","open":10980,"high":11038,"low":10902,"close":10980,"volume":1240,"rsi_14":34.97,"sma_20":11294.5,"sma_60":10754.83,"sma_120":10024.0},{"date":"2026-03-18","open":10950,"high":10999,"low":10911,"close":10999,"volume":4292,"rsi_14":35.34,"sma_20":11295.5,"sma_60":10781.0,"sma_120":10044.33},{"date":"2026-03-19","open":11204,"high":11204,"low":10941,"close":11126,"volume":3091,"rsi_14":38.97,"sma_20":11307.5,"sma_60":10804.17,"sma_120":10066.58},{"date":"2026-03-20","open":11234,"high":11234,"low":11029,"close":11156,"volume":4496,"rsi_14":44.13,"sma_20":11318.5,"sma_60":10828.67,"sma_120":10088.67},{"date":"2026-03-23","open":11146,"high":11146,"low":10755,"close":11087,"volume":2982,"rsi_14":46.03,"sma_20":11325.5,"sma_60":10849.67,"sma_120":10110.08},{"date":"2026-03-24","open":10999,"high":11019,"low":10804,"close":10990,"volume":2763,"rsi_14":79.43,"sma_20":11312.0,"sma_60":10871.33,"sma_120":10130.83},{"date":"2026-03-25","open":10990,"high":11077,"low":10882,"close":10950,"volume":3821,"rsi_14":62.96,"sma_20":11258.5,"sma_60":10885.33,"sma_120":10151.0},{"date":"2026-03-26","open":10941,"high":10950,"low":10833,"close":10921,"volume":3205,"rsi_14":60.91,"sma_20":11203.5,"sma_60":10902.33,"sma_120":10172.0},{"date":"2026-03-27","open":10833,"high":10970,"low":10687,"close":10970,"volume":2087,"rsi_14":75.0,"sma_20":11157.0,"sma_60":10919.5,"sma_120":10193.58},{"date":"2026-03-30","open":11050,"high":11210,"low":10390,"close":11200,"volume":2065,"rsi_14":67.07,"sma_20":11127.5,"sma_60":10938.33,"sma_120":10215.25},{"date":"2026-03-31","open":10940,"high":11130,"low":10800,"close":11000,"volume":2310,"rsi_14":47.19,"sma_20":11098.0,"sma_60":10954.17,"sma_120":10234.92},{"date":"2026-04-01","open":11000,"high":11110,"low":10890,"close":11110,"volume":3870,"rsi_14":50.0,"sma_20":11142.5,"sma_60":10970.67,"sma_120":10255.33},{"date":"2026-04-02","open":11380,"high":11380,"low":10970,"close":11070,"volume":2367,"rsi_14":47.96,"sma_20":11149.5,"sma_60":10988.17,"sma_120":10275.08},{"date":"2026-04-03","open":11060,"high":11130,"low":11000,"close":11120,"volume":12848,"rsi_14":45.74,"sma_20":11158.5,"sma_60":11007.0,"sma_120":10294.58},{"date":"2026-04-06","open":11220,"high":11220,"low":11080,"close":11170,"volume":727,"rsi_14":46.32,"sma_20":11179.5,"sma_60":11024.33,"sma_120":10314.42},{"date":"2026-04-07","open":11170,"high":11190,"low":11070,"close":11190,"volume":2552,"rsi_14":46.32,"sma_20":11193.0,"sma_60":11040.0,"sma_120":10334.33},{"date":"2026-04-08","open":11180,"high":11190,"low":11130,"close":11190,"volume":2065,"rsi_14":37.8,"sma_20":11200.0,"sma_60":11052.5,"sma_120":10354.17},{"date":"2026-04-09","open":11140,"high":11180,"low":10510,"close":11120,"volume":2338,"rsi_14":32.56,"sma_20":11200.5,"sma_60":11065.0,"sma_120":10373.42},{"date":"2026-04-10","open":11000,"high":11160,"low":10970,"close":11140,"volume":4313,"rsi_14":37.04,"sma_20":11202.0,"sma_60":11077.67,"sma_120":10393.25},{"date":"2026-04-13","open":11130,"high":11190,"low":11110,"close":11160,"volume":2868,"rsi_14":43.84,"sma_20":11200.0,"sma_60":11090.17,"sma_120":10413.17},{"date":"2026-04-14","open":11160,"high":11230,"low":11150,"close":11190,"volume":554,"rsi_14":48.61,"sma_20":11197.5,"sma_60":11101.5,"sma_120":10433.25},{"date":"2026-04-15","open":11190,"high":11190,"low":10550,"close":11120,"volume":5019,"rsi_14":46.05,"sma_20":11190.5,"sma_60":11114.83,"sma_120":10449.33},{"date":"2026-04-16","open":11100,"high":11140,"low":10995,"close":11140,"volume":4319,"rsi_14":43.84,"sma_20":11178.0,"sma_60":11126.17,"sma_120":10464.67},{"date":"2026-04-17","open":11210,"high":11210,"low":11120,"close":11180,"volume":752,"rsi_14":48.65,"sma_20":11166.0,"sma_60":11136.83,"sma_120":10481.0},{"date":"2026-04-20","open":11180,"high":11190,"low":11130,"close":11170,"volume":1604,"rsi_14":65.45,"sma_20":11157.0,"sma_60":11147.0,"sma_120":10494.33},{"date":"2026-04-21","open":11170,"high":11190,"low":11100,"close":11170,"volume":4200,"rsi_14":56.82,"sma_20":11153.0,"sma_60":11155.83,"sma_120":10503.33},{"date":"2026-04-22","open":11170,"high":11170,"low":10890,"close":11160,"volume":3415,"rsi_14":60.98,"sma_20":11150.5,"sma_60":11165.67,"sma_120":10515.25},{"date":"2026-04-23","open":11160,"high":11160,"low":11100,"close":11140,"volume":1497,"rsi_14":52.63,"sma_20":11148.5,"sma_60":11169.17,"sma_120":10526.83},{"date":"2026-04-24","open":11150,"high":11160,"low":11110,"close":11140,"volume":1304,"rsi_14":45.45,"sma_20":11144.0,"sma_60":11173.33,"sma_120":10540.33},{"date":"2026-04-27","open":11140,"high":11150,"low":11110,"close":11150,"volume":17842,"rsi_14":43.75,"sma_20":11141.5,"sma_60":11181.5,"sma_120":10553.92},{"date":"2026-04-28","open":11160,"high":11180,"low":11130,"close":11150,"volume":2697,"rsi_14":43.75,"sma_20":11149.0,"sma_60":11166.83,"sma_120":11053.83},{"date":"2026-04-29","open":11150,"high":11190,"low":11120,"close":11170,"volume":7365,"rsi_14":59.26,"sma_20":11152.0,"sma_60":11173.83,"sma_120":11057.75},{"date":"2026-04-30","open":11160,"high":11210,"low":11090,"close":11140,"volume":2207,"rsi_14":56.25,"sma_20":11155.5,"sma_60":11186.0,"sma_120":11145.92},{"date":"2026-05-04","open":11140,"high":11340,"low":11120,"close":11340,"volume":12254,"rsi_14":69.57,"sma_20":11166.5,"sma_60":11184.33,"sma_120":11069.75},{"date":"2026-05-06","open":11310,"high":11350,"low":11190,"close":11350,"volume":6608,"rsi_14":68.18,"sma_20":11175.5,"sma_60":11194.83,"sma_120":11075.83},{"date":"2026-05-07","open":11350,"high":11350,"low":10710,"close":11320,"volume":5798,"rsi_14":75.0,"sma_20":11182.0,"sma_60":11201.83,"sma_120":11081.33},{"date":"2026-05-08","open":11310,"high":11330,"low":11170,"close":11330,"volume":2539,"rsi_14":74.36,"sma_20":11189.0,"sma_60":11209.0,"sma_120":11084.25},{"date":"2026-05-11","open":11330,"high":11340,"low":11070,"close":11240,"volume":3372,"rsi_14":56.82,"sma_20":11195.0,"sma_60":11215.0,"sma_120":11085.67},{"date":"2026-05-12","open":11210,"high":11210,"low":10920,"close":10920,"volume":4815,"rsi_14":33.33,"sma_20":11184.0,"sma_60":11215.67,"sma_120":11083.5},{"date":"2026-05-13","open":10920,"high":10920,"low":10660,"close":10890,"volume":2907,"rsi_14":32.05,"sma_20":11170.5,"sma_60":11217.0,"sma_120":11081.75},{"date":"2026-05-14","open":10810,"high":10850,"low":10720,"close":10850,"volume":5704,"rsi_14":30.86,"sma_20":11153.5,"sma_60":11215.17,"sma_120":11082.42},{"date":"2026-05-15","open":10850,"high":11120,"low":10210,"close":10710,"volume":3802,"rsi_14":26.88,"sma_20":11133.0,"sma_60":11206.33,"sma_120":11082.0},{"date":"2026-05-18","open":10250,"high":10500,"low":10250,"close":10410,"volume":6946,"rsi_14":20.33,"sma_20":11096.5,"sma_60":11194.0,"sma_120":11078.75},{"date":"2026-05-19","open":10380,"high":10580,"low":10100,"close":10380,"volume":5270,"rsi_14":19.2,"sma_20":11056.5,"sma_60":11180.33,"sma_120":11073.58},{"date":"2026-05-20","open":10360,"high":10490,"low":10230,"close":10490,"volume":8141,"rsi_14":25.74,"sma_20":11022.5,"sma_60":11168.33,"sma_120":11068.67},{"date":"2026-05-21","open":10460,"high":11140,"low":10450,"close":10940,"volume":6301,"rsi_14":43.58,"sma_20":11011.0,"sma_60":11158.67,"sma_120":11068.58},{"date":"2026-05-22","open":11280,"high":12150,"low":10800,"close":11850,"volume":30219,"rsi_14":63.3,"sma_20":11045.5,"sma_60":11151.5,"sma_120":11075.92},{"date":"2026-05-26","open":11850,"high":12970,"low":11740,"close":12780,"volume":62729,"rsi_14":71.18,"sma_20":11127.5,"sma_60":11159.83,"sma_120":11091.0},{"date":"2026-05-27","open":12780,"high":13000,"low":11740,"close":12790,"volume":16341,"rsi_14":71.18,"sma_20":11210.0,"sma_60":11170.33,"sma_120":11105.5},{"date":"2026-05-28","open":12780,"high":12780,"low":11880,"close":12480,"volume":8428,"rsi_14":65.76,"sma_20":11276.5,"sma_60":11181.83,"sma_120":11117.42},{"date":"2026-05-29","open":12480,"high":12480,"low":11740,"close":12000,"volume":4423,"rsi_14":58.07,"sma_20":11319.0,"sma_60":11188.67,"sma_120":11125.33},{"date":"2026-06-01","open":11910,"high":12000,"low":10920,"close":10990,"volume":14516,"rsi_14":47.53,"sma_20":11310.0,"sma_60":11201.5,"sma_120":11126.0},{"date":"2026-06-02","open":10990,"high":11500,"low":10730,"close":11500,"volume":8499,"rsi_14":55.51,"sma_20":11328.0,"sma_60":11211.0,"sma_120":11130.17},{"date":"2026-06-04","open":11410,"high":11990,"low":11160,"close":11550,"volume":2611,"rsi_14":56.25,"sma_20":11338.5,"sma_60":11221.17,"sma_120":11133.67},{"date":"2026-06-05","open":11550,"high":11550,"low":10730,"close":11000,"volume":5399,"rsi_14":51.3,"sma_20":11321.0,"sma_60":11225.33,"sma_120":11133.83},{"date":"2026-06-08","open":10760,"high":11080,"low":10400,"close":10900,"volume":1892,"rsi_14":51.65,"sma_20":11300.0,"sma_60":11225.0,"sma_120":11132.58},{"date":"2026-06-09","open":10800,"high":10800,"low":10300,"close":10790,"volume":5997,"rsi_14":53.42,"sma_20":11273.0,"sma_60":11220.67,"sma_120":11129.67},{"date":"2026-06-10","open":10710,"high":10790,"low":10380,"close":10780,"volume":8034,"rsi_14":53.61,"sma_20":11250.0,"sma_60":11215.17,"sma_120":11126.17},{"date":"2026-06-11","open":10610,"high":10990,"low":10450,"close":10980,"volume":1772,"rsi_14":54.35,"sma_20":11253.0,"sma_60":11213.0,"sma_120":11123.75},{"date":"2026-06-12","open":10990,"high":10990,"low":10780,"close":10990,"volume":4549,"rsi_14":50.48,"sma_20":11258.0,"sma_60":11209.5,"sma_120":11121.42},{"date":"2026-06-15","open":11500,"high":11500,"low":10800,"close":10850,"volume":5260,"rsi_14":38.69,"sma_20":11258.0,"sma_60":11203.0,"sma_120":11118.33},{"date":"2026-06-16","open":10770,"high":10980,"low":10510,"close":10940,"volume":2970,"rsi_14":24.3,"sma_20":11269.5,"sma_60":11197.67,"sma_120":11115.83},{"date":"2026-06-17","open":10940,"high":10940,"low":10750,"close":10780,"volume":3170,"rsi_14":36.59,"sma_20":11108.5,"sma_60":11154.17,"sma_120":11103.33},{"date":"2026-06-18","open":10770,"high":10860,"low":10600,"close":10700,"volume":5889,"rsi_14":24.57,"sma_20":11304.0,"sma_60":11175.5,"sma_120":11108.33},{"date":"2026-06-19","open":10700,"high":10800,"low":10480,"close":10580,"volume":4772,"rsi_14":27.39,"sma_20":11308.5,"sma_60":11162.67,"sma_120":11103.33},{"date":"2026-06-22","open":10560,"high":10770,"low":10360,"close":10760,"volume":6506,"rsi_14":45.02,"sma_20":11299.5,"sma_60":11154.5,"sma_120":11099.92},{"date":"2026-06-23","open":10600,"high":10750,"low":10310,"close":10550,"volume":3219,"rsi_14":26.37,"sma_20":11234.5,"sma_60":11143.5,"sma_120":11095.33},{"date":"2026-06-24","open":10530,"high":10530,"low":10300,"close":10500,"volume":4276,"rsi_14":23.88,"sma_20":11120.5,"sma_60":11132.17,"sma_120":11091.08},{"date":"2026-06-25","open":10500,"high":10500,"low":10280,"close":10380,"volume":2279,"rsi_14":30.38,"sma_20":11000.0,"sma_60":11118.0,"sma_120":11085.25},{"date":"2026-06-26","open":10300,"high":10300,"low":9700,"close":9790,"volume":5562,"rsi_14":23.19,"sma_20":10865.5,"sma_60":11094.5,"sma_120":11074.58},{"date":"2026-06-29","open":9790,"high":10240,"low":9690,"close":10060,"volume":1491,"rsi_14":33.63,"sma_20":10768.5,"sma_60":11078.83,"sma_120":11066.25},{"date":"2026-06-30","open":10060,"high":10450,"low":10060,"close":10250,"volume":2031,"rsi_14":39.0,"sma_20":10731.5,"sma_60":11064.5,"sma_120":11059.42},{"date":"2026-07-01","open":10370,"high":10450,"low":10300,"close":10310,"volume":7433,"rsi_14":35.24,"sma_20":10672.0,"sma_60":11051.83,"sma_120":11053.75},{"date":"2026-07-02","open":10310,"high":10310,"low":10240,"close":10250,"volume":890,"rsi_14":34.05,"sma_20":10607.0,"sma_60":11037.33,"sma_120":11048.25},{"date":"2026-07-03","open":10030,"high":10270,"low":10010,"close":10100,"volume":1010,"rsi_14":33.91,"sma_20":10562.0,"sma_60":11019.5,"sma_120":11041.33},{"date":"2026-07-06","open":10100,"high":10150,"low":9900,"close":10130,"volume":832,"rsi_14":32.16,"sma_20":10523.5,"sma_60":11001.83,"sma_120":11034.58},{"date":"2026-07-07","open":10140,"high":10270,"low":9960,"close":10260,"volume":1092,"rsi_14":38.39,"sma_20":10497.0,"sma_60":10986.33,"sma_120":11030.08},{"date":"2026-07-08","open":10010,"high":10290,"low":10000,"close":10220,"volume":3284,"rsi_14":39.09,"sma_20":10469.0,"sma_60":10971.33,"sma_120":11025.08},{"date":"2026-07-09","open":10150,"high":10210,"low":10150,"close":10180,"volume":1333,"rsi_14":40.57,"sma_20":10429.0,"sma_60":10955.33,"sma_120":11019.75},{"date":"2026-07-10","open":10180,"high":10380,"low":10140,"close":10310,"volume":515,"rsi_14":39.13,"sma_20":10395.0,"sma_60":10941.17,"sma_120":11015.58},{"date":"2026-07-13","open":10090,"high":10360,"low":10090,"close":10240,"volume":1811,"rsi_14":41.97,"sma_20":10364.5,"sma_60":10925.33,"sma_120":11011.08},{"date":"2026-07-14","open":10260,"high":10450,"low":10200,"close":10410,"volume":6778,"rsi_14":47.8,"sma_20":10338.0,"sma_60":10913.5,"sma_120":11008.08},{"date":"2026-07-15","open":10410,"high":10640,"low":10050,"close":10640,"volume":3232,"rsi_14":56.02,"sma_20":10331.0,"sma_60":10905.17,"sma_120":11007.42},{"date":"2026-07-16","open":10610,"high":10690,"low":10500,"close":10620,"volume":2009,"rsi_14":76.1,"sma_20":10327.0,"sma_60":10895.83,"sma_120":11006.92},{"date":"2026-07-20","open":10690,"high":10690,"low":10480,"close":10600,"volume":821,"rsi_14":70.15,"sma_20":10328.0,"sma_60":10886.33,"sma_120":11006.17},{"date":"2026-07-21","open":10560,"high":10690,"low":10340,"close":10680,"volume":1725,"rsi_14":67.48,"sma_20":10324.0,"sma_60":10878.17,"sma_120":11005.33},{"date":"2026-07-22","open":10700,"high":10900,"low":10620,"close":10780,"volume":4183,"rsi_14":68.5,"sma_20":10335.5,"sma_60":10871.83,"sma_120":11006.25},{"date":"2026-07-23","open":10770,"high":10800,"low":10710,"close":10800,"volume":6552,"rsi_14":72.36,"sma_20":10350.5,"sma_60":10866.17,"sma_120":11006.25},{"date":"2026-07-24","open":10800,"high":10880,"low":10790,"close":10850,"volume":1180,"rsi_14":83.19,"sma_20":10374.0,"sma_60":10861.33,"sma_120":11006.75},{"date":"2026-07-27","open":10900,"high":10900,"low":10750,"close":10850,"volume":1596,"rsi_14":82.73,"sma_20":10427.0,"sma_60":10856.33,"sma_120":11007.67},{"date":"2026-07-28","open":10770,"high":10900,"low":10250,"close":10670,"volume":4156,"rsi_14":67.83,"sma_20":10457.5,"sma_60":10848.33,"sma_120":11007.58},{"date":"2026-07-29","open":10670,"high":10900,"low":10410,"close":10580,"volume":2467,"rsi_14":65.0,"sma_20":10474.0,"sma_60":10838.5,"sma_120":11004.58},{"date":"2026-07-30","open":10700,"high":10820,"low":10490,"close":10530,"volume":1625,"rsi_14":64.46,"sma_20":10485.0,"sma_60":10828.33,"sma_120":11001.08},{"date":"2026-07-31","open":10530,"high":10740,"low":10270,"close":10710,"volume":4267,"rsi_14":65.87,"sma_20":10508.0,"sma_60":10817.83,"sma_120":11001.08},{"date":"2026-08-03","open":10710,"high":10790,"low":10640,"close":10750,"volume":1760,"rsi_14":70.73,"sma_20":10540.5,"sma_60":10807.83,"sma_120":11001.33},{"date":"2026-08-04","open":10750,"high":10790,"low":10730,"close":10740,"volume":1739,"rsi_14":65.42,"sma_20":10571.0,"sma_60":10798.17,"sma_120":11000.0},{"date":"2026-08-05","open":10770,"high":10780,"low":10660,"close":10770,"volume":2200,"rsi_14":57.47,"sma_20":10596.5,"sma_60":10788.83,"sma_120":10998.92},{"date":"2026-08-06","open":10710,"high":10800,"low":10710,"close":10770,"volume":2134,"rsi_14":58.82,"sma_20":10624.0,"sma_60":10781.0,"sma_120":10998.0},{"date":"2026-08-07","open":10780,"high":10800,"low":10590,"close":10780,"volume":4118,"rsi_14":60.71,"sma_20":10654.0,"sma_60":10778.67,"sma_120":10997.17},{"date":"2026-08-10","open":10780,"high":10800,"low":10740,"close":10780,"volume":2146,"rsi_14":56.58,"sma_20":10677.5,"sma_60":10776.83,"sma_120":10996.92},{"date":"2026-08-11","open":10780,"high":10810,"low":10770,"close":10780,"volume":4074,"rsi_14":50.0,"sma_20":10704.5,"sma_60":10775.67,"sma_120":10995.42},{"date":"2026-08-12","open":10820,"high":10820,"low":10720,"close":10760,"volume":749,"rsi_14":46.97,"sma_20":10722.0,"sma_60":10776.5,"sma_120":10991.42},{"date":"2026-08-13","open":10790,"high":10800,"low":10570,"close":10780,"volume":1270,"rsi_14":44.44,"sma_20":10729.0,"sma_60":10782.67,"sma_120":10988.33},{"date":"2026-08-14","open":10770,"high":10800,"low":10740,"close":10770,"volume":868,"rsi_14":43.75,"sma_20":10736.5,"sma_60":10789.17,"sma_120":10984.75},{"date":"2026-08-18","open":10780,"high":10800,"low":10700,"close":10790,"volume":2997,"rsi_14":62.5,"sma_20":10746.0,"sma_60":10794.17,"sma_120":10981.25},{"date":"2026-08-19","open":10780,"high":10800,"low":10750,"close":10790,"volume":195,"rsi_14":76.92,"sma_20":10751.5,"sma_60":10791.67,"sma_120":10975.17},{"date":"2026-08-20","open":10790,"high":10800,"low":10700,"close":10780,"volume":2637,"rsi_14":85.71,"sma_20":10751.5,"sma_60":10773.83,"sma_120":10962.67},{"date":"2026-08-21","open":10770,"high":10790,"low":10630,"close":10650,"volume":1697,"rsi_14":40.0,"sma_20":10744.0,"sma_60":10738.33,"sma_120":10949.08},{"date":"2026-08-24","open":10640,"high":10690,"low":10460,"close":10520,"volume":1158,"rsi_14":20.51,"sma_20":10727.5,"sma_60":10700.5,"sma_120":10935.42},{"date":"2026-08-25","open":10520,"high":10520,"low":10380,"close":10510,"volume":5836,"rsi_14":20.51,"sma_20":10710.5,"sma_60":10667.67,"sma_120":10924.75},{"date":"2026-08-26","open":10510,"high":10750,"low":10000,"close":10720,"volume":2820,"rsi_14":45.61,"sma_20":10713.0,"sma_60":10646.33,"sma_120":10917.5},{"date":"2026-08-27","open":10720,"high":10800,"low":10510,"close":10690,"volume":1354,"rsi_14":43.33,"sma_20":10718.5,"sma_60":10641.33,"sma_120":10921.42},{"date":"2026-08-28","open":10690,"high":10820,"low":10650,"close":10800,"volume":1837,"rsi_14":51.43,"sma_20":10732.0,"sma_60":10629.67,"sma_120":10920.33},{"date":"2026-08-31","open":10880,"high":10880,"low":10550,"close":10840,"volume":1162,"rsi_14":54.05,"sma_20":10738.5,"sma_60":10617.83,"sma_120":10919.5},{"date":"2026-09-01","open":10850,"high":10850,"low":10770,"close":10800,"volume":598,"rsi_14":51.28,"sma_20":10741.0,"sma_60":10614.5,"sma_120":10919.92},{"date":"2026-09-02","open":10800,"high":10840,"low":10600,"close":10680,"volume":1988,"rsi_14":45.45,"sma_20":10738.0,"sma_60":10610.83,"sma_120":10917.92},{"date":"2026-09-03","open":10860,"high":11000,"low":10680,"close":10980,"volume":5085,"rsi_14":58.62,"sma_20":10748.5,"sma_60":10614.0,"sma_120":10917.33},{"date":"2026-09-04","open":10980,"high":10990,"low":10920,"close":10960,"volume":1687,"rsi_14":58.12,"sma_20":10758.0,"sma_60":10617.0,"sma_120":10916.08},{"date":"2026-09-07","open":10950,"high":10990,"low":10930,"close":10960,"volume":4172,"rsi_14":57.39,"sma_20":10767.0,"sma_60":10616.67,"sma_120":10914.83},{"date":"2026-09-08","open":10950,"high":11000,"low":10480,"close":11000,"volume":2301,"rsi_14":58.82,"sma_20":10778.0,"sma_60":10616.83,"sma_120":10913.17},{"date":"2026-09-09","open":10990,"high":11000,"low":10990,"close":11000,"volume":1406,"rsi_14":59.32,"sma_20":10789.0,"sma_60":10619.33,"sma_120":10911.17},{"date":"2026-09-10","open":11100,"high":11100,"low":10980,"close":11000,"volume":23134,"rsi_14":66.67,"sma_20":10801.0,"sma_60":10620.33,"sma_120":10909.0},{"date":"2026-09-11","open":11080,"high":11090,"low":10800,"close":11000,"volume":5576,"rsi_14":76.09,"sma_20":10812.0,"sma_60":10624.0,"sma_120":10905.75},{"date":"2026-09-14","open":11000,"high":11070,"low":10800,"close":11030,"volume":2082,"rsi_14":77.66,"sma_20":10825.0,"sma_60":10629.5,"sma_120":10902.5},{"date":"2026-09-15","open":11000,"high":11000,"low":10650,"close":10970,"volume":646,"rsi_14":65.82,"sma_20":10834.0,"sma_60":10636.0,"sma_120":10899.33},{"date":"2026-09-16","open":10930,"high":10930,"low":10720,"close":10900,"volume":484,"rsi_14":62.65,"sma_20":10839.5,"sma_60":10638.33,"sma_120":10896.42},{"date":"2026-09-17","open":10900,"high":10980,"low":10510,"close":10710,"volume":1253,"rsi_14":45.05,"sma_20":10836.0,"sma_60":10641.0,"sma_120":10892.25},{"date":"2026-09-18","open":10720,"high":10790,"low":10520,"close":10710,"volume":1842,"rsi_14":42.53,"sma_20":10839.0,"sma_60":10644.5,"sma_120":10888.33},{"date":"2026-09-21","open":10790,"high":10830,"low":10570,"close":10820,"volume":1195,"rsi_14":51.06,"sma_20":10854.0,"sma_60":10651.83,"sma_120":10884.92},{"date":"2026-09-22","open":10900,"high":10920,"low":10560,"close":10800,"volume":272,"rsi_14":57.14,"sma_20":10868.5,"sma_60":10668.67,"sma_120":10881.58},{"date":"2026-09-23","open":10880,"high":10920,"low":10740,"close":10800,"volume":308,"rsi_14":33.33,"sma_20":10872.5,"sma_60":10681.0,"sma_120":10879.92},{"date":"2026-09-28","open":10800,"high":10860,"low":10300,"close":10780,"volume":3014,"rsi_14":33.33,"sma_20":10877.0,"sma_60":10689.83,"sma_120":10877.17},{"date":"2026-09-29","open":10900,"high":10900,"low":10700,"close":10830,"volume":354,"rsi_14":38.98,"sma_20":10878.5,"sma_60":10698.5,"sma_120":10875.17},{"date":"2026-09-30","open":10850,"high":10870,"low":10530,"close":10690,"volume":1606,"rsi_14":27.54,"sma_20":10871.0,"sma_60":10705.83,"sma_120":10871.58},{"date":"2026-10-01","open":10650,"high":10690,"low":10410,"close":10640,"volume":1469,"rsi_14":25.68,"sma_20":10863.0,"sma_60":10714.83,"sma_120":10867.17},{"date":"2026-10-02","open":10680,"high":10690,"low":10160,"close":10250,"volume":3074,"rsi_14":16.81,"sma_20":10841.5,"sma_60":10716.83,"sma_120":10859.33},{"date":"2026-10-06","open":10370,"high":10790,"low":10150,"close":10490,"volume":5135,"rsi_14":31.39,"sma_20":10817.0,"sma_60":10720.67,"sma_120":10853.5},{"date":"2026-10-07","open":10560,"high":10670,"low":10470,"close":10470,"volume":654,"rsi_14":29.41,"sma_20":10792.5,"sma_60":10724.83,"sma_120":10848.08},{"date":"2026-10-08","open":10650,"high":10660,"low":10180,"close":10300,"volume":8037,"rsi_14":27.21,"sma_20":10759.5,"sma_60":10726.83,"sma_120":10841.08},{"date":"2026-10-12","open":10420,"high":10570,"low":10350,"close":10350,"volume":1589,"rsi_14":31.03,"sma_20":10727.0,"sma_60":10727.5,"sma_120":10834.33},{"date":"2026-10-13","open":10520,"high":10610,"low":10330,"close":10430,"volume":2036,"rsi_14":39.55,"sma_20":10698.5,"sma_60":10730.67,"sma_120":10828.0},{"date":"2026-10-14","open":10680,"high":10680,"low":10530,"close":10530,"volume":122,"rsi_14":43.75,"sma_20":10675.0,"sma_60":10732.67,"sma_120":10823.08},{"date":"2026-10-15","open":10640,"high":10640,"low":10100,"close":10500,"volume":1416,"rsi_14":38.24,"sma_20":10650.0,"sma_60":10730.33,"sma_120":10817.75},{"date":"2026-10-16","open":10330,"high":10500,"low":10330,"close":10460,"volume":904,"rsi_14":37.68,"sma_20":10621.5,"sma_60":10727.67,"sma_120":10811.75},{"date":"2026-10-19","open":10320,"high":10590,"low":10250,"close":10440,"volume":597,"rsi_14":37.14,"sma_20":10595.0,"sma_60":10725.0,"sma_120":10805.67},{"date":"2026-10-20","open":10800,"high":10800,"low":10300,"close":10300,"volume":439,"rsi_14":34.21,"sma_20":10565.0,"sma_60":10718.67,"sma_120":10798.42},{"date":"2026-10-21","open":10580,"high":10580,"low":10200,"close":10340,"volume":213,"rsi_14":33.77,"sma_20":10546.5,"sma_60":10711.33,"sma_120":10791.58},{"date":"2026-10-22","open":10350,"high":10770,"low":9600,"close":9740,"volume":4107,"rsi_14":25.89,"sma_20":10498.0,"sma_60":10693.67,"sma_120":10779.92},{"date":"2026-10-23","open":9529,"high":9805,"low":9223,"close":9590,"volume":5269}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5434.5,"pbr":0.14,"per":1.76,"roa":1.45,"roe":2.22,"grade":"C","comment":"PER 1.76배, ROE 2.22%","revenue":2243920067626.0,"analysis":"PER 1.8배입니다. ROE 2.2%입니다. 시가총액 1275.56억. 매출 2.24조, 영업이익 784.04억.","eps_basis":"TTM","debt_ratio":0.5365013913909622,"market_cap":127556311890,"net_income":82598341082.0,"total_debt":475808795786.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.29,"total_assets":1362682163537.0,"total_equity":886873367751.0,"profit_margin":3.68,"revenue_basis":"TTM","dividend_yield":2.33,"net_income_basis":"TTM","operating_income":78404279571.0,"operating_margin":3.49,"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":9590.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-04-11","close":23084.0},{"date":"2017-04-12","close":24075.0},{"date":"2017-04-13","close":24694.0},{"date":"2017-04-14","close":24719.0},{"date":"2017-04-17","close":24967.0},{"date":"2017-04-18","close":25016.0},{"date":"2017-04-19","close":24967.0},{"date":"2017-04-20","close":24769.0},{"date":"2017-04-21","close":25066.0},{"date":"2017-04-24","close":24769.0},{"date":"2017-04-25","close":26205.0},{"date":"2017-04-26","close":26750.0},{"date":"2017-04-27","close":26750.0},{"date":"2017-04-28","close":26750.0},{"date":"2017-05-02","close":26750.0},{"date":"2017-05-04","close":26750.0},{"date":"2017-05-08","close":26750.0},{"date":"2017-05-10","close":26750.0},{"date":"2017-05-11","close":26750.0},{"date":"2017-05-12","close":26750.0},{"date":"2017-05-15","close":26750.0},{"date":"2017-05-16","close":26750.0},{"date":"2017-05-17","close":26750.0},{"date":"2017-05-18","close":26750.0},{"date":"2017-05-19","close":26750.0},{"date":"2017-05-22","close":26750.0},{"date":"2017-05-23","close":26750.0},{"date":"2017-05-24","close":26750.0},{"date":"2017-05-25","close":26750.0},{"date":"2017-05-26","close":26750.0},{"date":"2017-05-29","close":26750.0},{"date":"2017-05-30","close":26750.0},{"date":"2017-05-31","close":26750.0},{"date":"2017-06-01","close":26750.0},{"date":"2017-06-02","close":26750.0},{"date":"2017-06-05","close":29150.0},{"date":"2017-06-07","close":29550.0},{"date":"2017-06-08","close":27700.0},{"date":"2017-06-09","close":27550.0},{"date":"2017-06-12","close":26250.0},{"date":"2017-06-13","close":29850.0},{"date":"2017-06-14","close":28050.0},{"date":"2017-06-15","close":27850.0},{"date":"2017-06-16","close":27900.0},{"date":"2017-06-19","close":28300.0},{"date":"2017-06-20","close":31550.0},{"date":"2017-06-21","close":32500.0},{"date":"2017-06-22","close":30400.0},{"date":"2017-06-23","close":29500.0},{"date":"2017-06-26","close":29850.0},{"date":"2017-06-27","close":28950.0},{"date":"2017-06-28","close":28350.0},{"date":"2017-06-29","close":27700.0},{"date":"2017-06-30","close":27350.0},{"date":"2017-07-03","close":27850.0},{"date":"2017-07-04","close":27600.0},{"date":"2017-07-05","close":27000.0},{"date":"2017-07-06","close":26000.0},{"date":"2017-07-07","close":25050.0},{"date":"2017-07-10","close":24150.0},{"date":"2017-07-11","close":24100.0},{"date":"2017-07-12","close":24150.0},{"date":"2017-07-13","close":25450.0},{"date":"2017-07-14","close":25700.0},{"date":"2017-07-17","close":25700.0},{"date":"2017-07-18","close":25700.0},{"date":"2017-07-19","close":25750.0},{"date":"2017-07-20","close":25850.0},{"date":"2017-07-21","close":25350.0},{"date":"2017-07-24","close":25650.0},{"date":"2017-07-25","close":25100.0},{"date":"2017-07-26","close":24950.0},{"date":"2017-07-27","close":24700.0},{"date":"2017-07-28","close":24350.0},{"date":"2017-07-31","close":23950.0},{"date":"2017-08-01","close":24500.0},{"date":"2017-08-02","close":23850.0},{"date":"2017-08-03","close":23500.0},{"date":"2017-08-04","close":23200.0},{"date":"2017-08-07","close":23150.0},{"date":"2017-08-08","close":22900.0},{"date":"2017-08-09","close":22700.0},{"date":"2017-08-10","close":22000.0},{"date":"2017-08-11","close":22550.0},{"date":"2017-08-14","close":22700.0},{"date":"2017-08-16","close":23050.0},{"date":"2017-08-17","close":23200.0},{"date":"2017-08-18","close":23700.0},{"date":"2017-08-21","close":23250.0},{"date":"2017-08-22","close":22950.0},{"date":"2017-08-23","close":22850.0},{"date":"2017-08-24","close":22950.0},{"date":"2017-08-25","close":23050.0},{"date":"2017-08-28","close":22650.0},{"date":"2017-08-29","close":22300.0},{"date":"2017-08-30","close":22150.0},{"date":"2017-08-31","close":22150.0},{"date":"2017-09-01","close":22150.0},{"date":"2017-09-04","close":21450.0},{"date":"2017-09-05","close":20400.0},{"date":"2017-09-06","close":22250.0},{"date":"2017-09-07","close":21500.0},{"date":"2017-09-08","close":21000.0},{"date":"2017-09-11","close":20800.0},{"date":"2017-09-12","close":20700.0},{"date":"2017-09-13","close":20600.0},{"date":"2017-09-14","close":20150.0},{"date":"2017-09-15","close":19700.0},{"date":"2017-09-18","close":19300.0},{"date":"2017-09-19","close":19150.0},{"date":"2017-09-20","close":18900.0},{"date":"2017-09-21","close":18300.0},{"date":"2017-09-22","close":17850.0},{"date":"2017-09-25","close":17500.0},{"date":"2017-09-26","close":17850.0},{"date":"2017-09-27","close":18100.0},{"date":"2017-09-28","close":17950.0},{"date":"2017-09-29","close":18200.0},{"date":"2017-10-10","close":17650.0},{"date":"2017-10-11","close":17550.0},{"date":"2017-10-12","close":17800.0},{"date":"2017-10-13","close":17950.0},{"date":"2017-10-16","close":18700.0},{"date":"2017-10-17","close":18250.0},{"date":"2017-10-18","close":18100.0},{"date":"2017-10-19","close":18850.0},{"date":"2017-10-20","close":18750.0},{"date":"2017-10-23","close":18600.0},{"date":"2017-10-24","close":18700.0},{"date":"2017-10-25","close":18800.0},{"date":"2017-10-26","close":19750.0},{"date":"2017-10-27","close":19750.0},{"date":"2017-10-30","close":19350.0},{"date":"2017-10-31","close":19250.0},{"date":"2017-11-01","close":19100.0},{"date":"2017-11-02","close":18350.0},{"date":"2017-11-03","close":18350.0},{"date":"2017-11-06","close":19350.0},{"date":"2017-11-07","close":19050.0},{"date":"2017-11-08","close":18750.0},{"date":"2017-11-09","close":19100.0},{"date":"2017-11-10","close":18900.0},{"date":"2017-11-13","close":19050.0},{"date":"2017-11-14","close":18850.0},{"date":"2017-11-15","close":19200.0},{"date":"2017-11-16","close":18850.0},{"date":"2017-11-17","close":18700.0},{"date":"2017-11-20","close":18350.0},{"date":"2017-11-21","close":17750.0},{"date":"2017-11-22","close":17400.0},{"date":"2017-11-23","close":17950.0},{"date":"2017-11-24","close":17650.0},{"date":"2017-11-27","close":18300.0},{"date":"2017-11-28","close":17900.0},{"date":"2017-11-29","close":18050.0},{"date":"2017-11-30","close":17700.0},{"date":"2017-12-01","close":17250.0},{"date":"2017-12-04","close":16900.0},{"date":"2017-12-05","close":16950.0},{"date":"2017-12-06","close":16850.0},{"date":"2017-12-07","close":16300.0},{"date":"2017-12-08","close":15900.0},{"date":"2017-12-11","close":16350.0},{"date":"2017-12-12","close":15800.0},{"date":"2017-12-13","close":15650.0},{"date":"2017-12-14","close":15650.0},{"date":"2017-12-15","close":14950.0},{"date":"2017-12-18","close":15450.0},{"date":"2017-12-19","close":15050.0},{"date":"2017-12-20","close":15150.0},{"date":"2017-12-21","close":14850.0},{"date":"2017-12-22","close":15100.0},{"date":"2017-12-26","close":15300.0},{"date":"2017-12-27","close":15400.0},{"date":"2017-12-28","close":15500.0},{"date":"2018-01-02","close":13339.0},{"date":"2018-01-03","close":13682.124},{"date":"2018-01-04","close":13510.5625},{"date":"2018-01-05","close":13510.5625},{"date":"2018-01-08","close":13167.4355},{"date":"2018-01-09","close":12995.874},{"date":"2018-01-10","close":12910.0908},{"date":"2018-01-11","close":12952.9824},{"date":"2018-01-12","close":13339.0},{"date":"2018-01-15","close":13296.1074},{"date":"2018-01-16","close":13124.5449},{"date":"2018-01-17","close":13124.5449},{"date":"2018-01-18","close":13081.6543},{"date":"2018-01-19","close":13253.2178},{"date":"2018-01-22","close":13253.2178},{"date":"2018-01-23","close":13467.6709},{"date":"2018-01-24","close":13982.3594},{"date":"2018-01-25","close":14068.1396},{"date":"2018-01-26","close":14539.9355},{"date":"2018-01-29","close":14668.6084},{"date":"2018-01-30","close":14968.8447},{"date":"2018-01-31","close":14454.1553},{"date":"2018-02-01","close":14883.0625},{"date":"2018-02-02","close":14668.6084},{"date":"2018-02-05","close":14025.248},{"date":"2018-02-06","close":13853.6875},{"date":"2018-02-07","close":13510.5625},{"date":"2018-02-08","close":13596.3438},{"date":"2018-02-09","close":13596.3438},{"date":"2018-02-12","close":13553.4502},{"date":"2018-02-13","close":13253.2178},{"date":"2018-02-14","close":13210.3252},{"date":"2018-02-19","close":13296.1074},{"date":"2018-02-20","close":13296.1074},{"date":"2018-02-21","close":13296.1074},{"date":"2018-02-22","close":13253.2178},{"date":"2018-02-23","close":13296.1074},{"date":"2018-02-26","close":13381.8896},{"date":"2018-02-27","close":13253.2178},{"date":"2018-02-28","close":12867.2021},{"date":"2018-03-02","close":12738.5293},{"date":"2018-03-05","close":12566.9658},{"date":"2018-03-06","close":12566.9658},{"date":"2018-03-07","close":12438.2949},{"date":"2018-03-08","close":12395.4033},{"date":"2018-03-09","close":12395.4033},{"date":"2018-03-12","close":12481.1846},{"date":"2018-03-13","close":12481.1846},{"date":"2018-03-14","close":12395.4033},{"date":"2018-03-15","close":12352.5127},{"date":"2018-03-16","close":12266.7324},{"date":"2018-03-19","close":12309.6221},{"date":"2018-03-20","close":12352.5127},{"date":"2018-03-21","close":12481.1846},{"date":"2018-03-22","close":12566.9658},{"date":"2018-03-23","close":12266.7324},{"date":"2018-03-26","close":12052.2783},{"date":"2018-03-27","close":11966.499},{"date":"2018-03-28","close":12009.3877},{"date":"2018-03-29","close":11837.8262},{"date":"2018-03-30","close":11923.6045},{"date":"2018-04-02","close":12223.8418},{"date":"2018-04-03","close":12438.2949},{"date":"2018-04-04","close":12180.9502},{"date":"2018-04-05","close":11966.499},{"date":"2018-04-06","close":12052.2783},{"date":"2018-04-09","close":12095.1699},{"date":"2018-04-10","close":11923.6045},{"date":"2018-04-11","close":12009.3877},{"date":"2018-04-12","close":12266.7324},{"date":"2018-04-13","close":12395.4033},{"date":"2018-04-16","close":12180.9502},{"date":"2018-04-17","close":12566.9658},{"date":"2018-04-18","close":12352.5127},{"date":"2018-04-19","close":12395.4033},{"date":"2018-04-20","close":12395.4033},{"date":"2018-04-23","close":12223.8418},{"date":"2018-04-24","close":12352.5127},{"date":"2018-04-25","close":12438.2949},{"date":"2018-04-26","close":12566.9658},{"date":"2018-04-27","close":13296.1074},{"date":"2018-04-30","close":13767.9053},{"date":"2018-05-02","close":14196.8115},{"date":"2018-05-03","close":13939.4668},{"date":"2018-05-04","close":13810.7959},{"date":"2018-05-08","close":13339.0},{"date":"2018-05-09","close":13467.6709},{"date":"2018-05-10","close":13381.8896},{"date":"2018-05-11","close":13596.3438},{"date":"2018-05-14","close":13467.6709},{"date":"2018-05-15","close":13467.6709},{"date":"2018-05-16","close":13296.1074},{"date":"2018-05-17","close":13510.5625},{"date":"2018-05-18","close":13982.3594},{"date":"2018-05-21","close":15354.8584},{"date":"2018-05-23","close":14668.6084},{"date":"2018-05-24","close":14411.2646},{"date":"2018-05-25","close":13725.0146},{"date":"2018-05-28","close":14582.8281},{"date":"2018-05-29","close":14325.4834},{"date":"2018-05-30","close":13639.2334},{"date":"2018-05-31","close":13296.1074},{"date":"2018-06-01","close":13467.6709},{"date":"2018-06-04","close":13381.8896},{"date":"2018-06-05","close":13725.0146},{"date":"2018-06-07","close":14153.9209},{"date":"2018-06-08","close":13982.3594},{"date":"2018-06-11","close":13596.3438},{"date":"2018-06-12","close":13510.5625},{"date":"2018-06-14","close":13339.0},{"date":"2018-06-15","close":13167.4355},{"date":"2018-06-18","close":12652.7471},{"date":"2018-06-19","close":12609.8574},{"date":"2018-06-20","close":12867.2021},{"date":"2018-06-21","close":12781.4199},{"date":"2018-06-22","close":12738.5293},{"date":"2018-06-25","close":12910.0908},{"date":"2018-06-26","close":12910.0908},{"date":"2018-06-27","close":12309.6221},{"date":"2018-06-28","close":12352.5127},{"date":"2018-06-29","close":12266.7324},{"date":"2018-07-02","close":12223.8418},{"date":"2018-07-03","close":12009.3877},{"date":"2018-07-04","close":12095.1699},{"date":"2018-07-05","close":12009.3877},{"date":"2018-07-06","close":12138.0605},{"date":"2018-07-09","close":12266.7324},{"date":"2018-07-10","close":12395.4033},{"date":"2018-07-11","close":12180.9502},{"date":"2018-07-12","close":12609.8574},{"date":"2018-07-13","close":12566.9658},{"date":"2018-07-16","close":12652.7471},{"date":"2018-07-17","close":12609.8574},{"date":"2018-07-18","close":12609.8574},{"date":"2018-07-19","close":12395.4033},{"date":"2018-07-20","close":12438.2949},{"date":"2018-07-23","close":12266.7324},{"date":"2018-07-24","close":12223.8418},{"date":"2018-07-25","close":12180.9502},{"date":"2018-07-26","close":12266.7324},{"date":"2018-07-27","close":12352.5127},{"date":"2018-07-30","close":12481.1846},{"date":"2018-07-31","close":12481.1846},{"date":"2018-08-01","close":12738.5293},{"date":"2018-08-02","close":12652.7471},{"date":"2018-08-03","close":13124.5449},{"date":"2018-08-06","close":13081.6543},{"date":"2018-08-07","close":12609.8574},{"date":"2018-08-08","close":12609.8574},{"date":"2018-08-09","close":12524.0752},{"date":"2018-08-10","close":12652.7471},{"date":"2018-08-13","close":11709.1543},{"date":"2018-08-14","close":11880.7168},{"date":"2018-08-16","close":11837.8262},{"date":"2018-08-17","close":11966.499},{"date":"2018-08-20","close":11966.499},{"date":"2018-08-21","close":11923.6045},{"date":"2018-08-22","close":12009.3877},{"date":"2018-08-23","close":12095.1699},{"date":"2018-08-24","close":12223.8418},{"date":"2018-08-27","close":12095.1699},{"date":"2018-08-28","close":12223.8418},{"date":"2018-08-29","close":12309.6221},{"date":"2018-08-30","close":12138.0605},{"date":"2018-08-31","close":12223.8418},{"date":"2018-09-03","close":12524.0752},{"date":"2018-09-04","close":12524.0752},{"date":"2018-09-05","close":12352.5127},{"date":"2018-09-06","close":11966.499},{"date":"2018-09-07","close":12009.3877},{"date":"2018-09-10","close":12009.3877},{"date":"2018-09-11","close":11837.8262},{"date":"2018-09-12","close":11880.7168},{"date":"2018-09-13","close":11880.7168},{"date":"2018-09-14","close":12052.2783},{"date":"2018-09-17","close":11880.7168},{"date":"2018-09-18","close":11709.1543},{"date":"2018-09-19","close":11451.8086},{"date":"2018-09-20","close":11580.4814},{"date":"2018-09-21","close":11580.4814},{"date":"2018-09-27","close":11580.4814},{"date":"2018-09-28","close":11666.2617},{"date":"2018-10-01","close":11623.3711},{"date":"2018-10-02","close":11494.6982},{"date":"2018-10-04","close":11280.2461},{"date":"2018-10-05","close":11280.2461},{"date":"2018-10-08","close":11537.5898},{"date":"2018-10-10","close":11108.6826},{"date":"2018-10-11","close":9993.5264},{"date":"2018-10-12","close":10036.416},{"date":"2018-10-15","close":10165.0889},{"date":"2018-10-16","close":10207.9795},{"date":"2018-10-17","close":10379.542},{"date":"2018-10-18","close":10379.542},{"date":"2018-10-19","close":10508.2139},{"date":"2018-10-22","close":11022.9023},{"date":"2018-10-23","close":10679.7773},{"date":"2018-10-24","close":10465.3242},{"date":"2018-10-25","close":10165.0889},{"date":"2018-10-26","close":9993.5264},{"date":"2018-10-29","close":9693.292},{"date":"2018-10-30","close":9779.0723},{"date":"2018-10-31","close":9650.4014},{"date":"2018-11-01","close":9736.1826},{"date":"2018-11-02","close":9950.6348},{"date":"2018-11-05","close":9993.5264},{"date":"2018-11-06","close":9821.9639},{"date":"2018-11-07","close":9478.8369},{"date":"2018-11-08","close":9650.4014},{"date":"2018-11-09","close":9650.4014},{"date":"2018-11-12","close":9435.9482},{"date":"2018-11-13","close":9221.4941},{"date":"2018-11-14","close":9135.7119},{"date":"2018-11-15","close":9350.166},{"date":"2018-11-16","close":9393.0576},{"date":"2018-11-19","close":9607.5107},{"date":"2018-11-20","close":9350.166},{"date":"2018-11-21","close":9307.2754},{"date":"2018-11-22","close":9350.166},{"date":"2018-11-23","close":9435.9482},{"date":"2018-11-26","close":9521.7295},{"date":"2018-11-27","close":9607.5107},{"date":"2018-11-28","close":9650.4014},{"date":"2018-11-29","close":9607.5107},{"date":"2018-11-30","close":9478.8369},{"date":"2018-12-03","close":9564.6191},{"date":"2018-12-04","close":9564.6191},{"date":"2018-12-05","close":9607.5107},{"date":"2018-12-06","close":9521.7295},{"date":"2018-12-07","close":9435.9482},{"date":"2018-12-10","close":9135.7119},{"date":"2018-12-11","close":9135.7119},{"date":"2018-12-12","close":9393.0576},{"date":"2018-12-13","close":9307.2754},{"date":"2018-12-14","close":9221.4941},{"date":"2018-12-17","close":9178.6035},{"date":"2018-12-18","close":9178.6035},{"date":"2018-12-19","close":9307.2754},{"date":"2018-12-20","close":9307.2754},{"date":"2018-12-21","close":9178.6035},{"date":"2018-12-24","close":9135.7119},{"date":"2018-12-26","close":8964.1494},{"date":"2018-12-27","close":9068.2832},{"date":"2018-12-28","close":9068.2832},{"date":"2019-01-02","close":8938.1162},{"date":"2019-01-03","close":8807.9502},{"date":"2019-01-04","close":8807.9502},{"date":"2019-01-07","close":8807.9502},{"date":"2019-01-08","close":8938.1162},{"date":"2019-01-09","close":9024.8955},{"date":"2019-01-10","close":8981.5049},{"date":"2019-01-11","close":9155.0625},{"date":"2019-01-14","close":9241.8379},{"date":"2019-01-15","close":9241.8379},{"date":"2019-01-16","close":9241.8379},{"date":"2019-01-17","close":9111.6719},{"date":"2019-01-18","close":9285.2285},{"date":"2019-01-21","close":9372.0049},{"date":"2019-01-22","close":9372.0049},{"date":"2019-01-23","close":9588.9502},{"date":"2019-01-24","close":9632.3389},{"date":"2019-01-25","close":9632.3389},{"date":"2019-01-28","close":9632.3389},{"date":"2019-01-29","close":9502.1729},{"date":"2019-01-30","close":9588.9502},{"date":"2019-01-31","close":9588.9502},{"date":"2019-02-01","close":9545.5625},{"date":"2019-02-07","close":9545.5625},{"date":"2019-02-08","close":9849.2832},{"date":"2019-02-11","close":9675.7295},{"date":"2019-02-12","close":9588.9502},{"date":"2019-02-13","close":9675.7295},{"date":"2019-02-14","close":9632.3389},{"date":"2019-02-15","close":9675.7295},{"date":"2019-02-18","close":9762.5049},{"date":"2019-02-19","close":9762.5049},{"date":"2019-02-20","close":9892.6729},{"date":"2019-02-21","close":10413.3408},{"date":"2019-02-22","close":10326.5615},{"date":"2019-02-25","close":10369.9512},{"date":"2019-02-26","close":10630.2842},{"date":"2019-02-27","close":10283.1738},{"date":"2019-02-28","close":9936.0625},{"date":"2019-03-04","close":10153.0068},{"date":"2019-03-05","close":10109.6182},{"date":"2019-03-06","close":10109.6182},{"date":"2019-03-07","close":10109.6182},{"date":"2019-03-08","close":9849.2832},{"date":"2019-03-11","close":10153.0068},{"date":"2019-03-12","close":10109.6182},{"date":"2019-03-13","close":10153.0068},{"date":"2019-03-14","close":10283.1738},{"date":"2019-03-15","close":10239.7842},{"date":"2019-03-18","close":10196.3936},{"date":"2019-03-19","close":10153.0068},{"date":"2019-03-20","close":10109.6182},{"date":"2019-03-21","close":10109.6182},{"date":"2019-03-22","close":9936.0625},{"date":"2019-03-25","close":9892.6729},{"date":"2019-03-26","close":10717.0615},{"date":"2019-03-27","close":10630.2842},{"date":"2019-03-28","close":10717.0615},{"date":"2019-03-29","close":10717.0615},{"date":"2019-04-01","close":10760.4521},{"date":"2019-04-02","close":10890.6182},{"date":"2019-04-03","close":11454.6729},{"date":"2019-04-04","close":11194.3408},{"date":"2019-04-05","close":11194.3408},{"date":"2019-04-08","close":11498.0625},{"date":"2019-04-09","close":11498.0625},{"date":"2019-04-10","close":11281.1182},{"date":"2019-04-11","close":11064.1748},{"date":"2019-04-12","close":11411.2852},{"date":"2019-04-15","close":11541.4512},{"date":"2019-04-16","close":11584.8398},{"date":"2019-04-17","close":11367.8965},{"date":"2019-04-18","close":11020.7842},{"date":"2019-04-19","close":11194.3408},{"date":"2019-04-22","close":11194.3408},{"date":"2019-04-23","close":11324.5068},{"date":"2019-04-24","close":11194.3408},{"date":"2019-04-25","close":11237.7295},{"date":"2019-04-26","close":10890.6182},{"date":"2019-04-29","close":10934.0078},{"date":"2019-04-30","close":11020.7842},{"date":"2019-05-02","close":11064.1748},{"date":"2019-05-03","close":10890.6182},{"date":"2019-05-07","close":10803.8418},{"date":"2019-05-08","close":10847.2285},{"date":"2019-05-09","close":10803.8418},{"date":"2019-05-10","close":10847.2285},{"date":"2019-05-13","close":10977.3955},{"date":"2019-05-14","close":11237.7295},{"date":"2019-05-15","close":11281.1182},{"date":"2019-05-16","close":11671.6191},{"date":"2019-05-17","close":11584.8398},{"date":"2019-05-20","close":11584.8398},{"date":"2019-05-21","close":11628.2305},{"date":"2019-05-22","close":11931.9512},{"date":"2019-05-23","close":11888.5635},{"date":"2019-05-24","close":11888.5635},{"date":"2019-05-27","close":11845.1738},{"date":"2019-05-28","close":11801.7852},{"date":"2019-05-29","close":11498.0625},{"date":"2019-05-30","close":11584.8398},{"date":"2019-05-31","close":11758.3965},{"date":"2019-06-03","close":11801.7852},{"date":"2019-06-04","close":11845.1738},{"date":"2019-06-05","close":11931.9512},{"date":"2019-06-07","close":11931.9512},{"date":"2019-06-10","close":12018.7295},{"date":"2019-06-11","close":12018.7295},{"date":"2019-06-12","close":11931.9512},{"date":"2019-06-13","close":11888.5635},{"date":"2019-06-14","close":11888.5635},{"date":"2019-06-17","close":11715.0068},{"date":"2019-06-18","close":11671.6191},{"date":"2019-06-19","close":11715.0068},{"date":"2019-06-20","close":11541.4512},{"date":"2019-06-21","close":11454.6729},{"date":"2019-06-24","close":11584.8398},{"date":"2019-06-25","close":11758.3965},{"date":"2019-06-26","close":11975.3408},{"date":"2019-06-27","close":11931.9512},{"date":"2019-06-28","close":11845.1738},{"date":"2019-07-01","close":11758.3965},{"date":"2019-07-02","close":11671.6191},{"date":"2019-07-03","close":11454.6729},{"date":"2019-07-04","close":11367.8965},{"date":"2019-07-05","close":11367.8965},{"date":"2019-07-08","close":11194.3408},{"date":"2019-07-09","close":11150.9512},{"date":"2019-07-10","close":11367.8965},{"date":"2019-07-11","close":11324.5068},{"date":"2019-07-12","close":11281.1182},{"date":"2019-07-15","close":11281.1182},{"date":"2019-07-16","close":11194.3408},{"date":"2019-07-17","close":11237.7295},{"date":"2019-07-18","close":11107.5625},{"date":"2019-07-19","close":11454.6729},{"date":"2019-07-22","close":11194.3408},{"date":"2019-07-23","close":10847.2285},{"date":"2019-07-24","close":10673.6729},{"date":"2019-07-25","close":10673.6729},{"date":"2019-07-26","close":10413.3408},{"date":"2019-07-29","close":10153.0068},{"date":"2019-07-30","close":10283.1738},{"date":"2019-07-31","close":10283.1738},{"date":"2019-08-01","close":10283.1738},{"date":"2019-08-02","close":9979.4521},{"date":"2019-08-05","close":9285.2285},{"date":"2019-08-06","close":9805.8955},{"date":"2019-08-07","close":10066.2275},{"date":"2019-08-08","close":10066.2275},{"date":"2019-08-09","close":9719.1172},{"date":"2019-08-12","close":9762.5049},{"date":"2019-08-13","close":10066.2275},{"date":"2019-08-14","close":9936.0625},{"date":"2019-08-16","close":9849.2832},{"date":"2019-08-19","close":10326.5615},{"date":"2019-08-20","close":10500.1182},{"date":"2019-08-21","close":10673.6729},{"date":"2019-08-22","close":10369.9512},{"date":"2019-08-23","close":11020.7842},{"date":"2019-08-26","close":10847.2285},{"date":"2019-08-27","close":11064.1748},{"date":"2019-08-28","close":11064.1748},{"date":"2019-08-29","close":10890.6182},{"date":"2019-08-30","close":10977.3955},{"date":"2019-09-02","close":11064.1748},{"date":"2019-09-03","close":10934.0078},{"date":"2019-09-04","close":10977.3955},{"date":"2019-09-05","close":11281.1182},{"date":"2019-09-06","close":11281.1182},{"date":"2019-09-09","close":11281.1182},{"date":"2019-09-10","close":11454.6729},{"date":"2019-09-11","close":11454.6729},{"date":"2019-09-16","close":11454.6729},{"date":"2019-09-17","close":11324.5068},{"date":"2019-09-18","close":11150.9512},{"date":"2019-09-19","close":11020.7842},{"date":"2019-09-20","close":10717.0615},{"date":"2019-09-23","close":10630.2842},{"date":"2019-09-24","close":10456.7285},{"date":"2019-09-25","close":10326.5615},{"date":"2019-09-26","close":10239.7842},{"date":"2019-09-27","close":10283.1738},{"date":"2019-09-30","close":10413.3408},{"date":"2019-10-01","close":10543.5068},{"date":"2019-10-02","close":10283.1738},{"date":"2019-10-04","close":10283.1738},{"date":"2019-10-07","close":10283.1738},{"date":"2019-10-08","close":10326.5615},{"date":"2019-10-10","close":10283.1738},{"date":"2019-10-11","close":10326.5615},{"date":"2019-10-14","close":10326.5615},{"date":"2019-10-15","close":10239.7842},{"date":"2019-10-16","close":10283.1738},{"date":"2019-10-17","close":10283.1738},{"date":"2019-10-18","close":10326.5615},{"date":"2019-10-21","close":10109.6182},{"date":"2019-10-22","close":9979.4521},{"date":"2019-10-23","close":10022.8389},{"date":"2019-10-24","close":10022.8389},{"date":"2019-10-25","close":10022.8389},{"date":"2019-10-28","close":10022.8389},{"date":"2019-10-29","close":9588.9502},{"date":"2019-10-30","close":9632.3389},{"date":"2019-10-31","close":9762.5049},{"date":"2019-11-01","close":9849.2832},{"date":"2019-11-04","close":9892.6729},{"date":"2019-11-05","close":10022.8389},{"date":"2019-11-06","close":10066.2275},{"date":"2019-11-07","close":9979.4521},{"date":"2019-11-08","close":9979.4521},{"date":"2019-11-11","close":9849.2832},{"date":"2019-11-12","close":9849.2832},{"date":"2019-11-13","close":9762.5049},{"date":"2019-11-14","close":9719.1172},{"date":"2019-11-15","close":9588.9502},{"date":"2019-11-18","close":9155.0625},{"date":"2019-11-19","close":9241.8379},{"date":"2019-11-20","close":9285.2285},{"date":"2019-11-21","close":9198.4502},{"date":"2019-11-22","close":9111.6719},{"date":"2019-11-25","close":9198.4502},{"date":"2019-11-26","close":9285.2285},{"date":"2019-11-27","close":9198.4502},{"date":"2019-11-28","close":9285.2285},{"date":"2019-11-29","close":9068.2832},{"date":"2019-12-02","close":8851.3389},{"date":"2019-12-03","close":8721.1729},{"date":"2019-12-04","close":8764.5615},{"date":"2019-12-05","close":8677.7832},{"date":"2019-12-06","close":8938.1162},{"date":"2019-12-09","close":9024.8955},{"date":"2019-12-10","close":9111.6719},{"date":"2019-12-11","close":9111.6719},{"date":"2019-12-12","close":8981.5049},{"date":"2019-12-13","close":9024.8955},{"date":"2019-12-16","close":9111.6719},{"date":"2019-12-17","close":9198.4502},{"date":"2019-12-18","close":9198.4502},{"date":"2019-12-19","close":9198.4502},{"date":"2019-12-20","close":9328.6172},{"date":"2019-12-23","close":9458.7832},{"date":"2019-12-24","close":9502.1729},{"date":"2019-12-26","close":9372.0049},{"date":"2019-12-27","close":9451.1309},{"date":"2019-12-30","close":9319.2549},{"date":"2020-01-02","close":9187.3789},{"date":"2020-01-03","close":9275.2969},{"date":"2020-01-06","close":9670.9258},{"date":"2020-01-07","close":9539.0498},{"date":"2020-01-08","close":9055.502},{"date":"2020-01-09","close":9187.3789},{"date":"2020-01-10","close":9363.2129},{"date":"2020-01-13","close":9495.0889},{"date":"2020-01-14","close":9670.9258},{"date":"2020-01-15","close":9714.8838},{"date":"2020-01-16","close":9670.9258},{"date":"2020-01-17","close":9670.9258},{"date":"2020-01-20","close":9495.0889},{"date":"2020-01-21","close":9363.2129},{"date":"2020-01-22","close":9319.2549},{"date":"2020-01-23","close":9319.2549},{"date":"2020-01-28","close":9143.4219},{"date":"2020-01-29","close":9319.2549},{"date":"2020-01-30","close":9187.3789},{"date":"2020-01-31","close":9055.502},{"date":"2020-02-03","close":9055.502},{"date":"2020-02-04","close":9187.3789},{"date":"2020-02-05","close":9099.4619},{"date":"2020-02-06","close":9099.4619},{"date":"2020-02-07","close":9099.4619},{"date":"2020-02-10","close":9099.4619},{"date":"2020-02-11","close":9231.3369},{"date":"2020-02-12","close":9187.3789},{"date":"2020-02-13","close":9231.3369},{"date":"2020-02-14","close":9231.3369},{"date":"2020-02-17","close":9275.2969},{"date":"2020-02-18","close":9099.4619},{"date":"2020-02-19","close":9055.502},{"date":"2020-02-20","close":9055.502},{"date":"2020-02-21","close":8791.75},{"date":"2020-02-24","close":8835.71},{"date":"2020-02-25","close":8967.585},{"date":"2020-02-26","close":8923.626},{"date":"2020-02-27","close":8967.585},{"date":"2020-02-28","close":8607.124},{"date":"2020-03-02","close":8747.792},{"date":"2020-03-03","close":8879.668},{"date":"2020-03-04","close":9099.4619},{"date":"2020-03-05","close":9275.2969},{"date":"2020-03-06","close":9055.502},{"date":"2020-03-09","close":9055.502},{"date":"2020-03-10","close":8923.626},{"date":"2020-03-11","close":8739.001},{"date":"2020-03-12","close":8739.001},{"date":"2020-03-13","close":7050.9834},{"date":"2020-03-16","close":6725.6885},{"date":"2020-03-17","close":7015.8169},{"date":"2020-03-18","close":6980.6494},{"date":"2020-03-19","close":6110.2666},{"date":"2020-03-20","close":6066.3076},{"date":"2020-03-23","close":5459.6772},{"date":"2020-03-24","close":5556.3862},{"date":"2020-03-25","close":5837.7222},{"date":"2020-03-26","close":6206.9756},{"date":"2020-03-27","close":6083.8916},{"date":"2020-03-30","close":6039.9321},{"date":"2020-03-31","close":6312.4761},{"date":"2020-04-01","close":6312.4761},{"date":"2020-04-02","close":6400.394},{"date":"2020-04-03","close":6479.5195},{"date":"2020-04-06","close":6769.6479},{"date":"2020-04-07","close":6848.7739},{"date":"2020-04-08","close":6998.2334},{"date":"2020-04-09","close":6971.8574},{"date":"2020-04-10","close":6910.3154},{"date":"2020-04-13","close":6716.897},{"date":"2020-04-14","close":6831.1899},{"date":"2020-04-16","close":6769.6479},{"date":"2020-04-17","close":6927.8989},{"date":"2020-04-20","close":7165.2764},{"date":"2020-04-21","close":6901.5234},{"date":"2020-04-22","close":6743.272},{"date":"2020-04-23","close":6980.6494},{"date":"2020-04-24","close":7059.7754},{"date":"2020-04-27","close":7578.4888},{"date":"2020-04-28","close":7631.2388},{"date":"2020-04-29","close":7587.2808},{"date":"2020-05-04","close":7446.6123},{"date":"2020-05-06","close":7560.9048},{"date":"2020-05-07","close":7807.0747},{"date":"2020-05-08","close":7965.3252},{"date":"2020-05-11","close":7807.0747},{"date":"2020-05-12","close":7587.2808},{"date":"2020-05-13","close":7701.5732},{"date":"2020-05-14","close":7903.7832},{"date":"2020-05-15","close":7894.9917},{"date":"2020-05-18","close":7894.9917},{"date":"2020-05-19","close":7956.5337},{"date":"2020-05-20","close":7912.5762},{"date":"2020-05-21","close":7903.7832},{"date":"2020-05-22","close":7833.4497},{"date":"2020-05-25","close":7824.6577},{"date":"2020-05-26","close":7807.0747},{"date":"2020-05-27","close":7833.4497},{"date":"2020-05-28","close":7833.4497},{"date":"2020-05-29","close":7868.6162},{"date":"2020-06-01","close":7930.1587},{"date":"2020-06-02","close":7921.3672},{"date":"2020-06-03","close":7956.5337},{"date":"2020-06-04","close":7947.7422},{"date":"2020-06-05","close":7956.5337},{"date":"2020-06-08","close":7974.1177},{"date":"2020-06-09","close":8000.4922},{"date":"2020-06-10","close":7991.7017},{"date":"2020-06-11","close":7833.4497},{"date":"2020-06-12","close":7736.7402},{"date":"2020-06-15","close":7719.1572},{"date":"2020-06-16","close":7956.5337},{"date":"2020-06-17","close":8000.4922},{"date":"2020-06-18","close":8396.1221},{"date":"2020-06-19","close":8123.5767},{"date":"2020-06-22","close":8079.6177},{"date":"2020-06-23","close":7921.3672},{"date":"2020-06-24","close":7912.5762},{"date":"2020-06-25","close":7824.6577},{"date":"2020-06-26","close":7807.0747},{"date":"2020-06-29","close":7578.4888},{"date":"2020-06-30","close":7727.9482},{"date":"2020-07-01","close":7648.8228},{"date":"2020-07-02","close":7666.4062},{"date":"2020-07-03","close":7727.9482},{"date":"2020-07-06","close":7710.3652},{"date":"2020-07-07","close":7692.7812},{"date":"2020-07-08","close":7666.4062},{"date":"2020-07-09","close":7701.5732},{"date":"2020-07-10","close":7631.2388},{"date":"2020-07-13","close":7666.4062},{"date":"2020-07-14","close":7683.9897},{"date":"2020-07-15","close":7692.7812},{"date":"2020-07-16","close":7648.8228},{"date":"2020-07-17","close":7675.1978},{"date":"2020-07-20","close":7543.3223},{"date":"2020-07-21","close":7499.3628},{"date":"2020-07-22","close":7525.7383},{"date":"2020-07-23","close":7490.5713},{"date":"2020-07-24","close":7429.0298},{"date":"2020-07-27","close":7437.8203},{"date":"2020-07-28","close":7385.0693},{"date":"2020-07-29","close":7349.9033},{"date":"2020-07-30","close":7341.1113},{"date":"2020-07-31","close":7121.3174},{"date":"2020-08-03","close":6998.2334},{"date":"2020-08-04","close":7059.7754},{"date":"2020-08-05","close":7086.1509},{"date":"2020-08-06","close":7112.5254},{"date":"2020-08-07","close":7103.7339},{"date":"2020-08-10","close":7138.9014},{"date":"2020-08-11","close":7200.4434},{"date":"2020-08-12","close":7174.0684},{"date":"2020-08-13","close":7235.6104},{"date":"2020-08-14","close":7235.6104},{"date":"2020-08-18","close":7033.4004},{"date":"2020-08-19","close":7103.7339},{"date":"2020-08-20","close":6883.9409},{"date":"2020-08-21","close":6883.9409},{"date":"2020-08-24","close":6875.1484},{"date":"2020-08-25","close":7015.8169},{"date":"2020-08-26","close":7033.4004},{"date":"2020-08-27","close":6927.8989},{"date":"2020-08-28","close":6971.8574},{"date":"2020-08-31","close":7077.3589},{"date":"2020-09-01","close":7007.0249},{"date":"2020-09-02","close":7068.5679},{"date":"2020-09-03","close":6998.2334},{"date":"2020-09-04","close":6892.7314},{"date":"2020-09-07","close":6919.1074},{"date":"2020-09-08","close":6971.8574},{"date":"2020-09-09","close":7024.6084},{"date":"2020-09-10","close":6998.2334},{"date":"2020-09-11","close":7138.9014},{"date":"2020-09-14","close":7209.2349},{"date":"2020-09-15","close":7191.6514},{"date":"2020-09-16","close":7191.6514},{"date":"2020-09-17","close":7033.4004},{"date":"2020-09-18","close":7050.9834},{"date":"2020-09-21","close":7007.0249},{"date":"2020-09-22","close":6936.6909},{"date":"2020-09-23","close":6936.6909},{"date":"2020-09-24","close":6778.4399},{"date":"2020-09-25","close":6910.3154},{"date":"2020-09-28","close":6980.6494},{"date":"2020-09-29","close":6989.4419},{"date":"2020-10-05","close":7042.1919},{"date":"2020-10-06","close":7024.6084},{"date":"2020-10-07","close":7042.1919},{"date":"2020-10-08","close":7042.1919},{"date":"2020-10-12","close":7042.1919},{"date":"2020-10-13","close":7015.8169},{"date":"2020-10-14","close":6936.6909},{"date":"2020-10-15","close":6910.3154},{"date":"2020-10-16","close":6910.3154},{"date":"2020-10-19","close":6892.7314},{"date":"2020-10-20","close":6945.4819},{"date":"2020-10-21","close":6980.6494},{"date":"2020-10-22","close":6963.0664},{"date":"2020-10-23","close":6989.4419},{"date":"2020-10-26","close":7033.4004},{"date":"2020-10-27","close":6998.2334},{"date":"2020-10-28","close":7007.0249},{"date":"2020-10-29","close":7007.0249},{"date":"2020-10-30","close":6989.4419},{"date":"2020-11-02","close":6998.2334},{"date":"2020-11-03","close":6963.0664},{"date":"2020-11-04","close":7024.6084},{"date":"2020-11-05","close":7024.6084},{"date":"2020-11-06","close":7033.4004},{"date":"2020-11-09","close":7121.3174},{"date":"2020-11-10","close":7138.9014},{"date":"2020-11-11","close":7165.2764},{"date":"2020-11-12","close":7156.4844},{"date":"2020-11-13","close":7165.2764},{"date":"2020-11-16","close":7209.2349},{"date":"2020-11-17","close":7314.7358},{"date":"2020-11-18","close":7560.9048},{"date":"2020-11-19","close":7341.1113},{"date":"2020-11-20","close":7472.9878},{"date":"2020-11-23","close":7481.7793},{"date":"2020-11-24","close":7472.9878},{"date":"2020-11-25","close":7464.1958},{"date":"2020-11-26","close":7560.9048},{"date":"2020-11-27","close":7613.6558},{"date":"2020-11-30","close":7622.4473},{"date":"2020-12-01","close":7587.2808},{"date":"2020-12-02","close":7560.9048},{"date":"2020-12-03","close":7578.4888},{"date":"2020-12-04","close":7499.3628},{"date":"2020-12-07","close":7429.0298},{"date":"2020-12-08","close":7420.2368},{"date":"2020-12-09","close":7455.4043},{"date":"2020-12-10","close":7481.7793},{"date":"2020-12-11","close":7525.7383},{"date":"2020-12-14","close":7464.1958},{"date":"2020-12-15","close":7376.2783},{"date":"2020-12-16","close":7402.6533},{"date":"2020-12-17","close":7402.6533},{"date":"2020-12-18","close":7446.6123},{"date":"2020-12-21","close":7411.4453},{"date":"2020-12-22","close":7297.1528},{"date":"2020-12-23","close":7358.6948},{"date":"2020-12-24","close":7385.0693},{"date":"2020-12-28","close":7437.8203},{"date":"2020-12-29","close":7482.519},{"date":"2020-12-30","close":7545.0967},{"date":"2021-01-04","close":7455.6992},{"date":"2021-01-05","close":7419.9414},{"date":"2021-01-06","close":7402.0615},{"date":"2021-01-07","close":7571.9155},{"date":"2021-01-08","close":7562.9771},{"date":"2021-01-11","close":7384.1826},{"date":"2021-01-12","close":7411.0015},{"date":"2021-01-13","close":7446.7603},{"date":"2021-01-14","close":7688.1323},{"date":"2021-01-15","close":7643.4336},{"date":"2021-01-18","close":7607.6748},{"date":"2021-01-19","close":7714.9512},{"date":"2021-01-20","close":7866.9253},{"date":"2021-01-21","close":7965.2627},{"date":"2021-01-22","close":8045.7183},{"date":"2021-01-25","close":7866.9253},{"date":"2021-01-26","close":7750.7095},{"date":"2021-01-27","close":7822.2271},{"date":"2021-01-28","close":8018.8999},{"date":"2021-01-29","close":7840.1069},{"date":"2021-02-01","close":7786.4683},{"date":"2021-02-02","close":7849.0459},{"date":"2021-02-03","close":7866.9253},{"date":"2021-02-04","close":7759.6499},{"date":"2021-02-05","close":7822.2271},{"date":"2021-02-08","close":7929.5029},{"date":"2021-02-09","close":7866.9253},{"date":"2021-02-10","close":7813.2876},{"date":"2021-02-15","close":7893.7441},{"date":"2021-02-16","close":7911.6235},{"date":"2021-02-17","close":7911.6235},{"date":"2021-02-18","close":7857.9868},{"date":"2021-02-19","close":7902.6851},{"date":"2021-02-22","close":7956.3228},{"date":"2021-02-23","close":7947.3823},{"date":"2021-02-24","close":7723.8906},{"date":"2021-02-25","close":7741.769},{"date":"2021-02-26","close":7643.4336},{"date":"2021-03-02","close":7679.1919},{"date":"2021-03-03","close":7741.769},{"date":"2021-03-04","close":7795.4087},{"date":"2021-03-05","close":7768.5889},{"date":"2021-03-08","close":7777.5293},{"date":"2021-03-09","close":7777.5293},{"date":"2021-03-10","close":7714.9512},{"date":"2021-03-11","close":7732.8311},{"date":"2021-03-12","close":7759.6499},{"date":"2021-03-15","close":7804.3472},{"date":"2021-03-16","close":7804.3472},{"date":"2021-03-17","close":7804.3472},{"date":"2021-03-18","close":7866.9253},{"date":"2021-03-19","close":7893.7441},{"date":"2021-03-22","close":7947.3823},{"date":"2021-03-23","close":7956.3228},{"date":"2021-03-24","close":8001.0205},{"date":"2021-03-25","close":8224.5127},{"date":"2021-03-26","close":8188.7549},{"date":"2021-03-29","close":8197.6934},{"date":"2021-03-30","close":8224.5127},{"date":"2021-03-31","close":8358.6084},{"date":"2021-04-01","close":8421.1865},{"date":"2021-04-02","close":8376.4873},{"date":"2021-04-05","close":8340.7305},{"date":"2021-04-06","close":8296.0303},{"date":"2021-04-07","close":8313.9102},{"date":"2021-04-08","close":8313.9102},{"date":"2021-04-09","close":8367.5469},{"date":"2021-04-12","close":8519.5225},{"date":"2021-04-13","close":8626.7988},{"date":"2021-04-14","close":8796.6523},{"date":"2021-04-15","close":8778.7725},{"date":"2021-04-16","close":8903.9287},{"date":"2021-04-19","close":9386.6729},{"date":"2021-04-20","close":9431.3711},{"date":"2021-04-21","close":9341.9746},{"date":"2021-04-22","close":9386.6729},{"date":"2021-04-23","close":9252.5771},{"date":"2021-04-26","close":9386.6729},{"date":"2021-04-27","close":9431.3711},{"date":"2021-04-28","close":9252.5771},{"date":"2021-04-29","close":8930.748},{"date":"2021-04-30","close":8939.6895},{"date":"2021-05-03","close":8930.748},{"date":"2021-05-04","close":8921.8096},{"date":"2021-05-06","close":9073.7832},{"date":"2021-05-07","close":9297.2754},{"date":"2021-05-10","close":9476.0693},{"date":"2021-05-11","close":9476.0693},{"date":"2021-05-12","close":9341.9746},{"date":"2021-05-13","close":9520.7686},{"date":"2021-05-14","close":9878.3545},{"date":"2021-05-17","close":10280.6416},{"date":"2021-05-18","close":10459.4365},{"date":"2021-05-20","close":10325.3398},{"date":"2021-05-21","close":9833.6572},{"date":"2021-05-24","close":9788.958},{"date":"2021-05-25","close":9967.7529},{"date":"2021-05-26","close":10325.3398},{"date":"2021-05-27","close":10235.9434},{"date":"2021-05-28","close":9923.0537},{"date":"2021-05-31","close":10101.8477},{"date":"2021-06-01","close":10325.3398},{"date":"2021-06-02","close":10235.9434},{"date":"2021-06-03","close":10012.4502},{"date":"2021-06-04","close":10057.1494},{"date":"2021-06-07","close":9788.958},{"date":"2021-06-08","close":10325.3398},{"date":"2021-06-09","close":10414.7354},{"date":"2021-06-10","close":10638.2295},{"date":"2021-06-11","close":10682.9277},{"date":"2021-06-14","close":10504.1338},{"date":"2021-06-15","close":10370.0381},{"date":"2021-06-16","close":10191.2451},{"date":"2021-06-17","close":10280.6416},{"date":"2021-06-18","close":10146.5469},{"date":"2021-06-21","close":9967.7529},{"date":"2021-06-22","close":10191.2451},{"date":"2021-06-23","close":10101.8477},{"date":"2021-06-24","close":9967.7529},{"date":"2021-06-25","close":10012.4502},{"date":"2021-06-28","close":10101.8477},{"date":"2021-06-29","close":10012.4502},{"date":"2021-06-30","close":10235.9434},{"date":"2021-07-01","close":10101.8477},{"date":"2021-07-02","close":10280.6416},{"date":"2021-07-05","close":10325.3398},{"date":"2021-07-06","close":10191.2451},{"date":"2021-07-07","close":10057.1494},{"date":"2021-07-08","close":9923.0537},{"date":"2021-07-09","close":9565.4658},{"date":"2021-07-12","close":9699.5615},{"date":"2021-07-13","close":9699.5615},{"date":"2021-07-14","close":9699.5615},{"date":"2021-07-15","close":9833.6572},{"date":"2021-07-16","close":9878.3545},{"date":"2021-07-19","close":9878.3545},{"date":"2021-07-20","close":9654.8633},{"date":"2021-07-21","close":9610.165},{"date":"2021-07-22","close":9565.4658},{"date":"2021-07-23","close":9476.0693},{"date":"2021-07-26","close":9431.3711},{"date":"2021-07-27","close":9297.2754},{"date":"2021-07-28","close":9431.3711},{"date":"2021-07-29","close":9341.9746},{"date":"2021-07-30","close":9386.6729},{"date":"2021-08-02","close":9341.9746},{"date":"2021-08-03","close":9431.3711},{"date":"2021-08-04","close":9476.0693},{"date":"2021-08-05","close":9520.7686},{"date":"2021-08-06","close":9386.6729},{"date":"2021-08-09","close":9207.8789},{"date":"2021-08-10","close":9029.085},{"date":"2021-08-11","close":8939.6895},{"date":"2021-08-12","close":8939.6895},{"date":"2021-08-13","close":9073.7832},{"date":"2021-08-17","close":8841.3506},{"date":"2021-08-18","close":8868.1709},{"date":"2021-08-19","close":9073.7832},{"date":"2021-08-20","close":8823.4727},{"date":"2021-08-23","close":8823.4727},{"date":"2021-08-24","close":9029.085},{"date":"2021-08-25","close":9118.4814},{"date":"2021-08-26","close":9073.7832},{"date":"2021-08-27","close":9207.8789},{"date":"2021-08-30","close":9207.8789},{"date":"2021-08-31","close":9118.4814},{"date":"2021-09-01","close":9386.6729},{"date":"2021-09-02","close":9431.3711},{"date":"2021-09-03","close":9386.6729},{"date":"2021-09-06","close":9341.9746},{"date":"2021-09-07","close":9386.6729},{"date":"2021-09-08","close":9207.8789},{"date":"2021-09-09","close":9207.8789},{"date":"2021-09-10","close":9073.7832},{"date":"2021-09-13","close":9207.8789},{"date":"2021-09-14","close":9118.4814},{"date":"2021-09-15","close":9163.1797},{"date":"2021-09-16","close":9073.7832},{"date":"2021-09-17","close":9073.7832},{"date":"2021-09-23","close":9073.7832},{"date":"2021-09-24","close":9118.4814},{"date":"2021-09-27","close":9163.1797},{"date":"2021-09-28","close":9207.8789},{"date":"2021-09-29","close":8984.3867},{"date":"2021-09-30","close":9073.7832},{"date":"2021-10-01","close":8912.8691},{"date":"2021-10-05","close":8787.7139},{"date":"2021-10-06","close":8769.834},{"date":"2021-10-07","close":8912.8691},{"date":"2021-10-08","close":8894.9893},{"date":"2021-10-12","close":8787.7139},{"date":"2021-10-13","close":8796.6523},{"date":"2021-10-14","close":8984.3867},{"date":"2021-10-15","close":9029.085},{"date":"2021-10-18","close":9163.1797},{"date":"2021-10-19","close":9163.1797},{"date":"2021-10-20","close":9118.4814},{"date":"2021-10-21","close":9029.085},{"date":"2021-10-22","close":9029.085},{"date":"2021-10-25","close":8984.3867},{"date":"2021-10-26","close":9029.085},{"date":"2021-10-27","close":8939.6895},{"date":"2021-10-28","close":8984.3867},{"date":"2021-10-29","close":8850.291},{"date":"2021-11-01","close":8814.5332},{"date":"2021-11-02","close":8930.748},{"date":"2021-11-03","close":8921.8096},{"date":"2021-11-04","close":8894.9893},{"date":"2021-11-05","close":8859.2314},{"date":"2021-11-08","close":8850.291},{"date":"2021-11-09","close":8841.3506},{"date":"2021-11-10","close":8769.834},{"date":"2021-11-11","close":8644.6777},{"date":"2021-11-12","close":8760.8945},{"date":"2021-11-15","close":8823.4727},{"date":"2021-11-16","close":8698.3174},{"date":"2021-11-17","close":8465.8848},{"date":"2021-11-18","close":8179.814},{"date":"2021-11-19","close":8135.1162},{"date":"2021-11-22","close":8161.9346},{"date":"2021-11-23","close":8179.814},{"date":"2021-11-24","close":8233.4531},{"date":"2021-11-25","close":8304.9697},{"date":"2021-11-26","close":8179.814},{"date":"2021-11-29","close":8018.8999},{"date":"2021-11-30","close":7857.9868},{"date":"2021-12-01","close":7849.0459},{"date":"2021-12-02","close":7938.4429},{"date":"2021-12-03","close":8126.1768},{"date":"2021-12-06","close":8170.8745},{"date":"2021-12-07","close":8313.9102},{"date":"2021-12-08","close":8260.2715},{"date":"2021-12-09","close":8296.0303},{"date":"2021-12-10","close":8269.2119},{"date":"2021-12-13","close":8260.2715},{"date":"2021-12-14","close":8152.9956},{"date":"2021-12-15","close":8251.333},{"date":"2021-12-16","close":8296.0303},{"date":"2021-12-17","close":8224.5127},{"date":"2021-12-20","close":8188.7549},{"date":"2021-12-21","close":8179.814},{"date":"2021-12-22","close":8170.8745},{"date":"2021-12-23","close":8161.9346},{"date":"2021-12-24","close":8152.9956},{"date":"2021-12-27","close":8161.9346},{"date":"2021-12-28","close":8161.9346},{"date":"2021-12-29","close":8316.4482},{"date":"2021-12-30","close":8316.4482},{"date":"2022-01-03","close":9190.0},{"date":"2022-01-04","close":8370.9824},{"date":"2022-01-05","close":8325.5381},{"date":"2022-01-06","close":8307.3594},{"date":"2022-01-07","close":8307.3594},{"date":"2022-01-10","close":8389.1611},{"date":"2022-01-11","close":8398.249},{"date":"2022-01-12","close":8489.1396},{"date":"2022-01-13","close":8552.7627},{"date":"2022-01-14","close":8561.8516},{"date":"2022-01-17","close":8398.249},{"date":"2022-01-18","close":8389.1611},{"date":"2022-01-19","close":8334.627},{"date":"2022-01-20","close":8434.6055},{"date":"2022-01-21","close":8443.6943},{"date":"2022-01-24","close":8325.5381},{"date":"2022-01-25","close":8252.8252},{"date":"2022-01-26","close":8252.8252},{"date":"2022-01-27","close":8216.4697},{"date":"2022-01-28","close":8098.312},{"date":"2022-02-03","close":8280.0928},{"date":"2022-02-04","close":8380.0713},{"date":"2022-02-07","close":8389.1611},{"date":"2022-02-08","close":8389.1611},{"date":"2022-02-09","close":8389.1611},{"date":"2022-02-10","close":8480.0518},{"date":"2022-02-11","close":8452.7842},{"date":"2022-02-14","close":8443.6943},{"date":"2022-02-15","close":8425.5166},{"date":"2022-02-16","close":8407.3389},{"date":"2022-02-17","close":8452.7842},{"date":"2022-02-18","close":8452.7842},{"date":"2022-02-21","close":8452.7842},{"date":"2022-02-22","close":8452.7842},{"date":"2022-02-23","close":8452.7842},{"date":"2022-02-24","close":8452.7842},{"date":"2022-02-25","close":8434.6055},{"date":"2022-02-28","close":8434.6055},{"date":"2022-03-02","close":8770.8994},{"date":"2022-03-03","close":8907.2344},{"date":"2022-03-04","close":8907.2344},{"date":"2022-03-07","close":8752.7207},{"date":"2022-03-08","close":8498.2295},{"date":"2022-03-10","close":8498.2295},{"date":"2022-03-11","close":8498.2295},{"date":"2022-03-14","close":8507.3174},{"date":"2022-03-15","close":8507.3174},{"date":"2022-03-16","close":8507.3174},{"date":"2022-03-17","close":8507.3174},{"date":"2022-03-18","close":8816.3438},{"date":"2022-03-21","close":8816.3438},{"date":"2022-03-22","close":9361.6846},{"date":"2022-03-23","close":9225.3496},{"date":"2022-03-24","close":9225.3496},{"date":"2022-03-25","close":9134.46},{"date":"2022-03-28","close":9270.7949},{"date":"2022-03-29","close":9270.7949},{"date":"2022-03-30","close":8961.7695},{"date":"2022-03-31","close":9007.2139},{"date":"2022-04-01","close":9052.6582},{"date":"2022-04-04","close":9361.6846},{"date":"2022-04-05","close":9316.2402},{"date":"2022-04-06","close":9270.7949},{"date":"2022-04-07","close":9270.7949},{"date":"2022-04-08","close":9179.9053},{"date":"2022-04-11","close":9270.7949},{"date":"2022-04-12","close":9361.6846},{"date":"2022-04-13","close":9361.6846},{"date":"2022-04-14","close":9316.2402},{"date":"2022-04-15","close":9270.7949},{"date":"2022-04-18","close":9407.1309},{"date":"2022-04-19","close":9498.0205},{"date":"2022-04-20","close":9588.9111},{"date":"2022-04-21","close":9543.4658},{"date":"2022-04-22","close":10225.1416},{"date":"2022-04-25","close":9997.917},{"date":"2022-04-26","close":10225.1416},{"date":"2022-04-27","close":9725.2461},{"date":"2022-04-28","close":9588.9111},{"date":"2022-04-29","close":9952.4707},{"date":"2022-05-02","close":9770.6924},{"date":"2022-05-03","close":9770.6924},{"date":"2022-05-04","close":9543.4658},{"date":"2022-05-06","close":9270.7949},{"date":"2022-05-09","close":10050.0},{"date":"2022-05-10","close":8989.0352},{"date":"2022-05-11","close":9179.9053},{"date":"2022-05-12","close":9079.9258},{"date":"2022-05-13","close":9134.46},{"date":"2022-05-16","close":9498.0205},{"date":"2022-05-17","close":9452.5752},{"date":"2022-05-18","close":9134.46},{"date":"2022-05-19","close":9134.46},{"date":"2022-05-20","close":9070.8379},{"date":"2022-05-23","close":9270.7949},{"date":"2022-05-24","close":9007.2139},{"date":"2022-05-25","close":9179.9053},{"date":"2022-05-26","close":9134.46},{"date":"2022-05-27","close":9134.46},{"date":"2022-05-30","close":9225.3496},{"date":"2022-05-31","close":9270.7949},{"date":"2022-06-02","close":9179.9053},{"date":"2022-06-03","close":9079.9258},{"date":"2022-06-07","close":8934.502},{"date":"2022-06-08","close":8834.5215},{"date":"2022-06-09","close":8661.8311},{"date":"2022-06-10","close":8616.3857},{"date":"2022-06-13","close":8461.873},{"date":"2022-06-14","close":8389.1611},{"date":"2022-06-15","close":8152.8462},{"date":"2022-06-16","close":8225.5586},{"date":"2022-06-17","close":8234.6484},{"date":"2022-06-20","close":7989.2446},{"date":"2022-06-21","close":8216.4697},{"date":"2022-06-22","close":7907.4434},{"date":"2022-06-23","close":7643.8608},{"date":"2022-06-24","close":7825.6416},{"date":"2022-06-27","close":8252.8252},{"date":"2022-06-28","close":8298.2705},{"date":"2022-06-29","close":8425.5166},{"date":"2022-06-30","close":8316.4482},{"date":"2022-07-01","close":8180.1133},{"date":"2022-07-04","close":8134.6675},{"date":"2022-07-05","close":8198.291},{"date":"2022-07-06","close":8307.3594},{"date":"2022-07-07","close":8325.5381},{"date":"2022-07-08","close":8389.1611},{"date":"2022-07-11","close":8370.9824},{"date":"2022-07-12","close":8216.4697},{"date":"2022-07-13","close":8216.4697},{"date":"2022-07-14","close":8234.6484},{"date":"2022-07-15","close":8234.6484},{"date":"2022-07-18","close":8180.1133},{"date":"2022-07-19","close":8243.7354},{"date":"2022-07-20","close":8216.4697},{"date":"2022-07-21","close":8198.291},{"date":"2022-07-22","close":8089.2227},{"date":"2022-07-25","close":8152.8462},{"date":"2022-07-26","close":8207.3799},{"date":"2022-07-27","close":8180.1133},{"date":"2022-07-28","close":8161.9355},{"date":"2022-07-29","close":8180.1133},{"date":"2022-08-01","close":8180.1133},{"date":"2022-08-02","close":8098.312},{"date":"2022-08-03","close":8152.8462},{"date":"2022-08-04","close":8116.4897},{"date":"2022-08-05","close":8161.9355},{"date":"2022-08-08","close":8116.4897},{"date":"2022-08-09","close":8107.4023},{"date":"2022-08-10","close":8116.4897},{"date":"2022-08-11","close":8107.4023},{"date":"2022-08-12","close":8198.291},{"date":"2022-08-16","close":8207.3799},{"date":"2022-08-17","close":8098.312},{"date":"2022-08-18","close":8225.5586},{"date":"2022-08-19","close":8343.7168},{"date":"2022-08-22","close":8370.9824},{"date":"2022-08-23","close":8171.0249},{"date":"2022-08-24","close":8171.0249},{"date":"2022-08-25","close":8189.2026},{"date":"2022-08-26","close":8198.291},{"date":"2022-08-29","close":8061.9565},{"date":"2022-08-30","close":8034.6899},{"date":"2022-08-31","close":8116.4897},{"date":"2022-09-01","close":8098.312},{"date":"2022-09-02","close":8089.2227},{"date":"2022-09-05","close":7907.4434},{"date":"2022-09-06","close":8061.9565},{"date":"2022-09-07","close":8080.1343},{"date":"2022-09-08","close":7998.3335},{"date":"2022-09-13","close":8080.1343},{"date":"2022-09-14","close":8061.9565},{"date":"2022-09-15","close":8043.7783},{"date":"2022-09-16","close":7961.9771},{"date":"2022-09-19","close":7880.1758},{"date":"2022-09-20","close":7807.4639},{"date":"2022-09-21","close":7707.4849},{"date":"2022-09-22","close":7734.752},{"date":"2022-09-23","close":7671.1289},{"date":"2022-09-26","close":7452.9922},{"date":"2022-09-27","close":7407.5469},{"date":"2022-09-28","close":7262.123},{"date":"2022-09-29","close":7353.0132},{"date":"2022-09-30","close":7207.5884},{"date":"2022-10-04","close":7243.9448},{"date":"2022-10-05","close":7062.1646},{"date":"2022-10-06","close":7089.4316},{"date":"2022-10-07","close":7180.3218},{"date":"2022-10-11","close":7025.8081},{"date":"2022-10-12","close":6880.3843},{"date":"2022-10-13","close":6453.2007},{"date":"2022-10-14","close":6480.4678},{"date":"2022-10-17","close":6662.248},{"date":"2022-10-18","close":6698.604},{"date":"2022-10-19","close":6807.6719},{"date":"2022-10-20","close":6862.2065},{"date":"2022-10-21","close":6998.541},{"date":"2022-10-24","close":7116.6987},{"date":"2022-10-25","close":7452.9922},{"date":"2022-10-26","close":7480.2593},{"date":"2022-10-27","close":7425.7246},{"date":"2022-10-28","close":7525.7041},{"date":"2022-10-31","close":7662.0396},{"date":"2022-11-01","close":7662.0396},{"date":"2022-11-02","close":7616.5942},{"date":"2022-11-03","close":7480.2593},{"date":"2022-11-04","close":7498.4375},{"date":"2022-11-07","close":7471.1699},{"date":"2022-11-08","close":7471.1699},{"date":"2022-11-09","close":7480.2593},{"date":"2022-11-10","close":7516.6152},{"date":"2022-11-11","close":7680.2173},{"date":"2022-11-14","close":7807.4639},{"date":"2022-11-15","close":7834.7305},{"date":"2022-11-16","close":7834.7305},{"date":"2022-11-17","close":7798.375},{"date":"2022-11-18","close":7816.5532},{"date":"2022-11-21","close":7907.4434},{"date":"2022-11-22","close":8007.4219},{"date":"2022-11-23","close":7952.8882},{"date":"2022-11-24","close":7980.1553},{"date":"2022-11-25","close":7989.2446},{"date":"2022-11-28","close":7816.5532},{"date":"2022-11-29","close":7861.9985},{"date":"2022-11-30","close":8089.2227},{"date":"2022-12-01","close":7998.3335},{"date":"2022-12-02","close":7843.8203},{"date":"2022-12-05","close":7852.9087},{"date":"2022-12-06","close":8043.7783},{"date":"2022-12-07","close":7943.7988},{"date":"2022-12-08","close":7980.1553},{"date":"2022-12-09","close":7971.0664},{"date":"2022-12-12","close":7971.0664},{"date":"2022-12-13","close":7907.4434},{"date":"2022-12-14","close":7898.354},{"date":"2022-12-15","close":7943.7988},{"date":"2022-12-16","close":7907.4434},{"date":"2022-12-19","close":7961.9771},{"date":"2022-12-20","close":7861.9985},{"date":"2022-12-21","close":7734.752},{"date":"2022-12-22","close":7816.5532},{"date":"2022-12-23","close":7825.6416},{"date":"2022-12-26","close":7589.3276},{"date":"2022-12-27","close":7707.4849},{"date":"2022-12-28","close":7920.2969},{"date":"2022-12-29","close":7772.2534},{"date":"2023-01-02","close":7818.5171},{"date":"2023-01-03","close":7763.001},{"date":"2023-01-04","close":7725.9897},{"date":"2023-01-05","close":7670.4741},{"date":"2023-01-06","close":7531.6836},{"date":"2023-01-09","close":7605.7051},{"date":"2023-01-10","close":7818.5171},{"date":"2023-01-11","close":7938.8022},{"date":"2023-01-12","close":8271.8984},{"date":"2023-01-13","close":8281.1504},{"date":"2023-01-16","close":8345.9189},{"date":"2023-01-17","close":8216.3818},{"date":"2023-01-18","close":8059.0869},{"date":"2023-01-19","close":8188.624},{"date":"2023-01-20","close":8244.1406},{"date":"2023-01-25","close":8142.3608},{"date":"2023-01-26","close":8290.4043},{"date":"2023-01-27","close":8207.1299},{"date":"2023-01-30","close":8179.3721},{"date":"2023-01-31","close":8308.9092},{"date":"2023-02-01","close":8207.1299},{"date":"2023-02-02","close":8262.6455},{"date":"2023-02-03","close":8392.1826},{"date":"2023-02-06","close":8318.1621},{"date":"2023-02-07","close":8197.876},{"date":"2023-02-08","close":8188.624},{"date":"2023-02-09","close":8133.1089},{"date":"2023-02-10","close":8096.0977},{"date":"2023-02-13","close":8012.8228},{"date":"2023-02-14","close":8244.1406},{"date":"2023-02-15","close":8207.1299},{"date":"2023-02-16","close":8114.603},{"date":"2023-02-17","close":8022.0757},{"date":"2023-02-20","close":7985.0659},{"date":"2023-02-21","close":8003.5713},{"date":"2023-02-22","close":8216.3818},{"date":"2023-02-23","close":8142.3608},{"date":"2023-02-24","close":8225.6348},{"date":"2023-02-27","close":8114.603},{"date":"2023-02-28","close":8188.624},{"date":"2023-03-02","close":8123.8555},{"date":"2023-03-03","close":8142.3608},{"date":"2023-03-06","close":8216.3818},{"date":"2023-03-07","close":8179.3721},{"date":"2023-03-08","close":8170.1187},{"date":"2023-03-09","close":8234.8877},{"date":"2023-03-10","close":8040.5811},{"date":"2023-03-13","close":7874.0332},{"date":"2023-03-14","close":7809.2646},{"date":"2023-03-15","close":7735.2432},{"date":"2023-03-16","close":7763.001},{"date":"2023-03-17","close":7772.2534},{"date":"2023-03-20","close":7846.2749},{"date":"2023-03-21","close":7772.2534},{"date":"2023-03-22","close":7846.2749},{"date":"2023-03-23","close":7503.9253},{"date":"2023-03-24","close":7531.6836},{"date":"2023-03-27","close":7559.4414},{"date":"2023-03-28","close":7679.7266},{"date":"2023-03-29","close":7763.001},{"date":"2023-03-30","close":7864.7808},{"date":"2023-03-31","close":7744.4956},{"date":"2023-04-03","close":7846.2749},{"date":"2023-04-04","close":7772.2534},{"date":"2023-04-05","close":7735.2432},{"date":"2023-04-06","close":7948.0542},{"date":"2023-04-07","close":7892.5386},{"date":"2023-04-10","close":7846.2749},{"date":"2023-04-11","close":7818.5171},{"date":"2023-04-12","close":7864.7808},{"date":"2023-04-13","close":7855.5273},{"date":"2023-04-14","close":7938.8022},{"date":"2023-04-17","close":7772.2534},{"date":"2023-04-18","close":7864.7808},{"date":"2023-04-19","close":8031.3291},{"date":"2023-04-20","close":7966.5591},{"date":"2023-04-21","close":7901.7905},{"date":"2023-04-24","close":7633.4634},{"date":"2023-04-25","close":7827.77},{"date":"2023-04-26","close":8031.3291},{"date":"2023-04-27","close":8040.5811},{"date":"2023-04-28","close":8040.5811},{"date":"2023-05-02","close":8031.3291},{"date":"2023-05-03","close":8040.5811},{"date":"2023-05-04","close":7957.3076},{"date":"2023-05-08","close":8040.5811},{"date":"2023-05-09","close":8012.8228},{"date":"2023-05-10","close":8142.3608},{"date":"2023-05-11","close":8105.3501},{"date":"2023-05-12","close":8049.8345},{"date":"2023-05-15","close":8466.2041},{"date":"2023-05-16","close":8669.7637},{"date":"2023-05-17","close":8688.2695},{"date":"2023-05-18","close":9030.6182},{"date":"2023-05-19","close":8688.2695},{"date":"2023-05-22","close":8558.7324},{"date":"2023-05-23","close":8438.4463},{"date":"2023-05-24","close":8604.9951},{"date":"2023-05-25","close":8308.9092},{"date":"2023-05-26","close":8179.3721},{"date":"2023-05-30","close":8262.6455},{"date":"2023-05-31","close":8114.603},{"date":"2023-06-01","close":8123.8555},{"date":"2023-06-02","close":8225.6348},{"date":"2023-06-05","close":8234.8877},{"date":"2023-06-07","close":8216.3818},{"date":"2023-06-08","close":8207.1299},{"date":"2023-06-09","close":8234.8877},{"date":"2023-06-12","close":8096.0977},{"date":"2023-06-13","close":8114.603},{"date":"2023-06-14","close":8216.3818},{"date":"2023-06-15","close":8142.3608},{"date":"2023-06-16","close":8142.3608},{"date":"2023-06-19","close":8216.3818},{"date":"2023-06-20","close":8114.603},{"date":"2023-06-21","close":8031.3291},{"date":"2023-06-22","close":7818.5171},{"date":"2023-06-23","close":7587.1997},{"date":"2023-06-26","close":7596.4526},{"date":"2023-06-27","close":7744.4956},{"date":"2023-06-28","close":7975.8125},{"date":"2023-06-29","close":7975.8125},{"date":"2023-06-30","close":8003.5713},{"date":"2023-07-03","close":8003.5713},{"date":"2023-07-04","close":7938.8022},{"date":"2023-07-05","close":7920.2969},{"date":"2023-07-06","close":7670.4741},{"date":"2023-07-07","close":7651.9683},{"date":"2023-07-10","close":7670.4741},{"date":"2023-07-11","close":7688.9795},{"date":"2023-07-12","close":7772.2534},{"date":"2023-07-13","close":7800.0117},{"date":"2023-07-14","close":7892.5386},{"date":"2023-07-17","close":7763.001},{"date":"2023-07-18","close":7855.5273},{"date":"2023-07-19","close":7846.2749},{"date":"2023-07-20","close":8059.0869},{"date":"2023-07-21","close":7994.3179},{"date":"2023-07-24","close":7827.77},{"date":"2023-07-25","close":7679.7266},{"date":"2023-07-26","close":7503.9253},{"date":"2023-07-27","close":7596.4526},{"date":"2023-07-28","close":7985.0659},{"date":"2023-07-31","close":7975.8125},{"date":"2023-08-01","close":7920.2969},{"date":"2023-08-02","close":7818.5171},{"date":"2023-08-03","close":7698.2319},{"date":"2023-08-04","close":7744.4956},{"date":"2023-08-07","close":7577.9473},{"date":"2023-08-08","close":7596.4526},{"date":"2023-08-09","close":7679.7266},{"date":"2023-08-10","close":7725.9897},{"date":"2023-08-11","close":7725.9897},{"date":"2023-08-14","close":7772.2534},{"date":"2023-08-16","close":8077.5913},{"date":"2023-08-17","close":7781.5059},{"date":"2023-08-18","close":7966.5591},{"date":"2023-08-21","close":7883.2856},{"date":"2023-08-22","close":7901.7905},{"date":"2023-08-23","close":7911.0439},{"date":"2023-08-24","close":7874.0332},{"date":"2023-08-25","close":7938.8022},{"date":"2023-08-28","close":7781.5059},{"date":"2023-08-29","close":7818.5171},{"date":"2023-08-30","close":7725.9897},{"date":"2023-08-31","close":7698.2319},{"date":"2023-09-01","close":7790.7593},{"date":"2023-09-04","close":7698.2319},{"date":"2023-09-05","close":7596.4526},{"date":"2023-09-06","close":7679.7266},{"date":"2023-09-07","close":7744.4956},{"date":"2023-09-08","close":7809.2646},{"date":"2023-09-11","close":7790.7593},{"date":"2023-09-12","close":7846.2749},{"date":"2023-09-13","close":7818.5171},{"date":"2023-09-14","close":7874.0332},{"date":"2023-09-15","close":7827.77},{"date":"2023-09-18","close":7883.2856},{"date":"2023-09-19","close":7735.2432},{"date":"2023-09-20","close":7809.2646},{"date":"2023-09-21","close":7809.2646},{"date":"2023-09-22","close":7503.9253},{"date":"2023-09-25","close":7392.8936},{"date":"2023-09-26","close":7439.1567},{"date":"2023-09-27","close":7513.1787},{"date":"2023-10-04","close":7494.6729},{"date":"2023-10-05","close":7503.9253},{"date":"2023-10-06","close":7466.915},{"date":"2023-10-10","close":7457.6626},{"date":"2023-10-11","close":7633.4634},{"date":"2023-10-12","close":7800.0117},{"date":"2023-10-13","close":7772.2534},{"date":"2023-10-16","close":7892.5386},{"date":"2023-10-17","close":7735.2432},{"date":"2023-10-18","close":7846.2749},{"date":"2023-10-19","close":7735.2432},{"date":"2023-10-20","close":7725.9897},{"date":"2023-10-23","close":7688.9795},{"date":"2023-10-24","close":7688.9795},{"date":"2023-10-25","close":7763.001},{"date":"2023-10-26","close":7809.2646},{"date":"2023-10-27","close":7735.2432},{"date":"2023-10-30","close":7827.77},{"date":"2023-10-31","close":7772.2534},{"date":"2023-11-01","close":7744.4956},{"date":"2023-11-02","close":7735.2432},{"date":"2023-11-03","close":7781.5059},{"date":"2023-11-06","close":7725.9897},{"date":"2023-11-07","close":7688.9795},{"date":"2023-11-08","close":7698.2319},{"date":"2023-11-09","close":7763.001},{"date":"2023-11-10","close":7698.2319},{"date":"2023-11-13","close":7587.1997},{"date":"2023-11-14","close":7633.4634},{"date":"2023-11-15","close":7809.2646},{"date":"2023-11-16","close":7790.7593},{"date":"2023-11-17","close":7846.2749},{"date":"2023-11-20","close":7966.5591},{"date":"2023-11-21","close":7892.5386},{"date":"2023-11-22","close":7855.5273},{"date":"2023-11-23","close":7975.8125},{"date":"2023-11-24","close":7938.8022},{"date":"2023-11-27","close":7975.8125},{"date":"2023-11-28","close":7975.8125},{"date":"2023-11-29","close":7883.2856},{"date":"2023-11-30","close":7901.7905},{"date":"2023-12-01","close":7929.5493},{"date":"2023-12-04","close":7948.0542},{"date":"2023-12-05","close":7864.7808},{"date":"2023-12-06","close":7874.0332},{"date":"2023-12-07","close":7929.5493},{"date":"2023-12-08","close":7929.5493},{"date":"2023-12-11","close":7670.4741},{"date":"2023-12-12","close":7670.4741},{"date":"2023-12-13","close":7540.9365},{"date":"2023-12-14","close":7531.6836},{"date":"2023-12-15","close":7559.4414},{"date":"2023-12-18","close":7503.9253},{"date":"2023-12-19","close":7540.9365},{"date":"2023-12-20","close":7568.6948},{"date":"2023-12-21","close":7540.9365},{"date":"2023-12-22","close":7540.9365},{"date":"2023-12-26","close":7624.2104},{"date":"2023-12-27","close":7747.4873},{"date":"2023-12-28","close":7728.522},{"date":"2024-01-02","close":7700.0737},{"date":"2024-01-03","close":7719.0391},{"date":"2024-01-04","close":7728.522},{"date":"2024-01-05","close":7681.1074},{"date":"2024-01-08","close":7510.4165},{"date":"2024-01-09","close":7567.3135},{"date":"2024-01-10","close":7481.9683},{"date":"2024-01-11","close":7377.6567},{"date":"2024-01-12","close":7415.5879},{"date":"2024-01-15","close":7377.6567},{"date":"2024-01-16","close":7330.2422},{"date":"2024-01-17","close":7273.3452},{"date":"2024-01-18","close":7320.7598},{"date":"2024-01-19","close":7121.6196},{"date":"2024-01-22","close":7112.1367},{"date":"2024-01-23","close":7131.1021},{"date":"2024-01-24","close":7206.9653},{"date":"2024-01-25","close":7150.0684},{"date":"2024-01-26","close":7121.6196},{"date":"2024-01-29","close":7273.3452},{"date":"2024-01-30","close":7292.3105},{"date":"2024-01-31","close":7330.2422},{"date":"2024-02-01","close":7756.9707},{"date":"2024-02-02","close":7700.0737},{"date":"2024-02-05","close":7738.0049},{"date":"2024-02-06","close":7766.4536},{"date":"2024-02-07","close":7766.4536},{"date":"2024-02-08","close":7671.625},{"date":"2024-02-13","close":7652.6592},{"date":"2024-02-14","close":7614.7275},{"date":"2024-02-15","close":7519.8989},{"date":"2024-02-16","close":7576.7964},{"date":"2024-02-19","close":7756.9707},{"date":"2024-02-20","close":7747.4873},{"date":"2024-02-21","close":7690.5903},{"date":"2024-02-22","close":7624.2104},{"date":"2024-02-23","close":7681.1074},{"date":"2024-02-26","close":7690.5903},{"date":"2024-02-27","close":7605.2451},{"date":"2024-02-28","close":7548.3477},{"date":"2024-02-29","close":7728.522},{"date":"2024-03-04","close":7576.7964},{"date":"2024-03-05","close":7576.7964},{"date":"2024-03-06","close":7538.8652},{"date":"2024-03-07","close":7595.7622},{"date":"2024-03-08","close":7614.7275},{"date":"2024-03-11","close":7605.2451},{"date":"2024-03-12","close":7633.6934},{"date":"2024-03-13","close":7614.7275},{"date":"2024-03-14","close":7690.5903},{"date":"2024-03-15","close":7671.625},{"date":"2024-03-18","close":7690.5903},{"date":"2024-03-19","close":7614.7275},{"date":"2024-03-20","close":7681.1074},{"date":"2024-03-21","close":7567.3135},{"date":"2024-03-22","close":7681.1074},{"date":"2024-03-25","close":7681.1074},{"date":"2024-03-26","close":7614.7275},{"date":"2024-03-27","close":7614.7275},{"date":"2024-03-28","close":7690.5903},{"date":"2024-03-29","close":7700.0737},{"date":"2024-04-01","close":7671.625},{"date":"2024-04-02","close":7614.7275},{"date":"2024-04-03","close":7662.1421},{"date":"2024-04-04","close":7605.2451},{"date":"2024-04-05","close":7643.1768},{"date":"2024-04-08","close":7643.1768},{"date":"2024-04-09","close":7614.7275},{"date":"2024-04-11","close":7614.7275},{"date":"2024-04-12","close":7624.2104},{"date":"2024-04-15","close":7576.7964},{"date":"2024-04-16","close":7576.7964},{"date":"2024-04-17","close":7491.4507},{"date":"2024-04-18","close":7510.4165},{"date":"2024-04-19","close":7434.5537},{"date":"2024-04-22","close":7519.8989},{"date":"2024-04-23","close":7576.7964},{"date":"2024-04-24","close":7652.6592},{"date":"2024-04-25","close":7586.2793},{"date":"2024-04-26","close":7624.2104},{"date":"2024-04-29","close":7662.1421},{"date":"2024-04-30","close":7652.6592},{"date":"2024-05-02","close":7586.2793},{"date":"2024-05-03","close":7624.2104},{"date":"2024-05-07","close":7671.625},{"date":"2024-05-08","close":7700.0737},{"date":"2024-05-09","close":7709.5562},{"date":"2024-05-10","close":7728.522},{"date":"2024-05-13","close":7747.4873},{"date":"2024-05-14","close":7738.0049},{"date":"2024-05-16","close":7747.4873},{"date":"2024-05-17","close":7927.6621},{"date":"2024-05-20","close":7832.8335},{"date":"2024-05-21","close":7832.8335},{"date":"2024-05-22","close":7832.8335},{"date":"2024-05-23","close":7842.3159},{"date":"2024-05-24","close":7851.7988},{"date":"2024-05-27","close":7851.7988},{"date":"2024-05-28","close":7813.8677},{"date":"2024-05-29","close":7775.936},{"date":"2024-05-30","close":7747.4873},{"date":"2024-05-31","close":7747.4873},{"date":"2024-06-03","close":7766.4536},{"date":"2024-06-04","close":7794.9019},{"date":"2024-06-05","close":7870.7646},{"date":"2024-06-07","close":7823.3506},{"date":"2024-06-10","close":7899.2134},{"date":"2024-06-11","close":7889.7305},{"date":"2024-06-12","close":7870.7646},{"date":"2024-06-13","close":7918.1787},{"date":"2024-06-14","close":7994.042},{"date":"2024-06-17","close":7899.2134},{"date":"2024-06-18","close":7899.2134},{"date":"2024-06-19","close":7880.2476},{"date":"2024-06-20","close":7813.8677},{"date":"2024-06-21","close":7738.0049},{"date":"2024-06-24","close":7766.4536},{"date":"2024-06-25","close":7766.4536},{"date":"2024-06-26","close":7738.0049},{"date":"2024-06-27","close":7756.9707},{"date":"2024-06-28","close":7813.8677},{"date":"2024-07-01","close":7880.2476},{"date":"2024-07-02","close":7908.6958},{"date":"2024-07-03","close":7946.6274},{"date":"2024-07-04","close":7984.5591},{"date":"2024-07-05","close":7975.0757},{"date":"2024-07-08","close":7918.1787},{"date":"2024-07-09","close":7956.1104},{"date":"2024-07-10","close":7984.5591},{"date":"2024-07-11","close":7965.5933},{"date":"2024-07-12","close":7984.5591},{"date":"2024-07-15","close":7918.1787},{"date":"2024-07-16","close":7937.1445},{"date":"2024-07-17","close":7832.8335},{"date":"2024-07-18","close":7851.7988},{"date":"2024-07-19","close":7946.6274},{"date":"2024-07-22","close":7927.6621},{"date":"2024-07-23","close":7956.1104},{"date":"2024-07-24","close":7918.1787},{"date":"2024-07-25","close":7927.6621},{"date":"2024-07-26","close":7842.3159},{"date":"2024-07-29","close":7842.3159},{"date":"2024-07-30","close":7842.3159},{"date":"2024-07-31","close":7861.2817},{"date":"2024-08-01","close":7861.2817},{"date":"2024-08-02","close":7595.7622},{"date":"2024-08-05","close":7576.7964},{"date":"2024-08-06","close":7614.7275},{"date":"2024-08-07","close":7538.8652},{"date":"2024-08-08","close":7538.8652},{"date":"2024-08-09","close":7794.9019},{"date":"2024-08-12","close":7794.9019},{"date":"2024-08-13","close":7813.8677},{"date":"2024-08-14","close":7918.1787},{"date":"2024-08-16","close":7956.1104},{"date":"2024-08-19","close":7975.0757},{"date":"2024-08-20","close":7899.2134},{"date":"2024-08-21","close":7975.0757},{"date":"2024-08-22","close":7965.5933},{"date":"2024-08-23","close":7984.5591},{"date":"2024-08-26","close":7956.1104},{"date":"2024-08-27","close":7918.1787},{"date":"2024-08-28","close":7927.6621},{"date":"2024-08-29","close":7918.1787},{"date":"2024-08-30","close":7937.1445},{"date":"2024-09-02","close":7870.7646},{"date":"2024-09-03","close":7889.7305},{"date":"2024-09-04","close":7747.4873},{"date":"2024-09-05","close":7756.9707},{"date":"2024-09-06","close":7775.936},{"date":"2024-09-09","close":7804.3848},{"date":"2024-09-10","close":7794.9019},{"date":"2024-09-11","close":7775.936},{"date":"2024-09-12","close":7794.9019},{"date":"2024-09-13","close":7823.3506},{"date":"2024-09-19","close":7946.6274},{"date":"2024-09-20","close":7918.1787},{"date":"2024-09-23","close":7880.2476},{"date":"2024-09-24","close":7870.7646},{"date":"2024-09-25","close":7927.6621},{"date":"2024-09-26","close":7927.6621},{"date":"2024-09-27","close":7937.1445},{"date":"2024-09-30","close":7880.2476},{"date":"2024-10-02","close":7918.1787},{"date":"2024-10-04","close":7908.6958},{"date":"2024-10-07","close":7908.6958},{"date":"2024-10-08","close":7908.6958},{"date":"2024-10-10","close":7937.1445},{"date":"2024-10-11","close":7975.0757},{"date":"2024-10-14","close":7965.5933},{"date":"2024-10-15","close":7975.0757},{"date":"2024-10-16","close":7965.5933},{"date":"2024-10-17","close":7984.5591},{"date":"2024-10-18","close":7984.5591},{"date":"2024-10-21","close":7956.1104},{"date":"2024-10-22","close":7956.1104},{"date":"2024-10-23","close":7965.5933},{"date":"2024-10-24","close":7956.1104},{"date":"2024-10-25","close":7918.1787},{"date":"2024-10-28","close":7965.5933},{"date":"2024-10-29","close":7956.1104},{"date":"2024-10-30","close":7965.5933},{"date":"2024-10-31","close":7965.5933},{"date":"2024-11-01","close":7813.8677},{"date":"2024-11-04","close":7918.1787},{"date":"2024-11-05","close":7927.6621},{"date":"2024-11-06","close":7946.6274},{"date":"2024-11-07","close":7975.0757},{"date":"2024-11-08","close":7927.6621},{"date":"2024-11-11","close":7880.2476},{"date":"2024-11-12","close":7956.1104},{"date":"2024-11-13","close":7927.6621},{"date":"2024-11-14","close":7937.1445},{"date":"2024-11-15","close":7927.6621},{"date":"2024-11-18","close":7975.0757},{"date":"2024-11-19","close":7975.0757},{"date":"2024-11-20","close":7965.5933},{"date":"2024-11-21","close":7965.5933},{"date":"2024-11-22","close":7975.0757},{"date":"2024-11-25","close":8003.5249},{"date":"2024-11-26","close":7975.0757},{"date":"2024-11-27","close":7965.5933},{"date":"2024-11-28","close":7984.5591},{"date":"2024-11-29","close":7984.5591},{"date":"2024-12-02","close":8022.4907},{"date":"2024-12-03","close":8098.3525},{"date":"2024-12-04","close":8136.2847},{"date":"2024-12-05","close":8107.8359},{"date":"2024-12-06","close":8088.8706},{"date":"2024-12-09","close":7918.1787},{"date":"2024-12-10","close":8069.9048},{"date":"2024-12-11","close":8136.2847},{"date":"2024-12-12","close":8098.3525},{"date":"2024-12-13","close":8155.2505},{"date":"2024-12-16","close":8069.9048},{"date":"2024-12-17","close":8174.2158},{"date":"2024-12-18","close":8107.8359},{"date":"2024-12-19","close":8221.6299},{"date":"2024-12-20","close":8183.6992},{"date":"2024-12-23","close":8079.3872},{"date":"2024-12-24","close":8107.8359},{"date":"2024-12-26","close":8107.8359},{"date":"2024-12-27","close":8254.3633},{"date":"2024-12-30","close":8322.7422},{"date":"2025-01-02","close":8273.9004},{"date":"2025-01-03","close":8303.2051},{"date":"2025-01-06","close":8303.2051},{"date":"2025-01-07","close":8322.7422},{"date":"2025-01-08","close":8322.7422},{"date":"2025-01-09","close":8332.5107},{"date":"2025-01-10","close":8342.2793},{"date":"2025-01-13","close":8361.8164},{"date":"2025-01-14","close":8400.8906},{"date":"2025-01-15","close":8459.501},{"date":"2025-01-16","close":8527.8809},{"date":"2025-01-17","close":8615.7969},{"date":"2025-01-20","close":8518.1123},{"date":"2025-01-21","close":8566.9541},{"date":"2025-01-22","close":8576.7227},{"date":"2025-01-23","close":8557.1855},{"date":"2025-01-24","close":8586.4912},{"date":"2025-01-31","close":8459.501},{"date":"2025-02-03","close":8439.9639},{"date":"2025-02-04","close":8400.8906},{"date":"2025-02-05","close":8439.9639},{"date":"2025-02-06","close":8459.501},{"date":"2025-02-07","close":8498.5752},{"date":"2025-02-10","close":8576.7227},{"date":"2025-02-11","close":8586.4912},{"date":"2025-02-12","close":8596.2598},{"date":"2025-02-13","close":8606.0283},{"date":"2025-02-14","close":8606.0283},{"date":"2025-02-17","close":8557.1855},{"date":"2025-02-18","close":8566.9541},{"date":"2025-02-19","close":8576.7227},{"date":"2025-02-20","close":8977.2305},{"date":"2025-02-21","close":9084.6836},{"date":"2025-02-24","close":9006.5361},{"date":"2025-02-25","close":9348.4326},{"date":"2025-02-26","close":9856.3936},{"date":"2025-02-27","close":9504.7285},{"date":"2025-02-28","close":9524.2656},{"date":"2025-03-04","close":9299.5898},{"date":"2025-03-05","close":9299.5898},{"date":"2025-03-06","close":9338.6641},{"date":"2025-03-07","close":9465.6543},{"date":"2025-03-10","close":9319.127},{"date":"2025-03-11","close":9280.0537},{"date":"2025-03-12","close":9143.2949},{"date":"2025-03-13","close":9172.5996},{"date":"2025-03-14","close":9143.2949},{"date":"2025-03-17","close":9153.0635},{"date":"2025-03-18","close":9133.5264},{"date":"2025-03-19","close":9211.6738},{"date":"2025-03-20","close":9299.5898},{"date":"2025-03-21","close":9358.2012},{"date":"2025-03-24","close":9436.3486},{"date":"2025-03-25","close":9563.3389},{"date":"2025-03-26","close":9631.7188},{"date":"2025-03-27","close":9612.1816},{"date":"2025-03-28","close":9612.1816},{"date":"2025-03-31","close":9319.127},{"date":"2025-04-01","close":9240.9795},{"date":"2025-04-02","close":9192.1367},{"date":"2025-04-03","close":9367.9697},{"date":"2025-04-04","close":9416.8115},{"date":"2025-04-07","close":9192.1367},{"date":"2025-04-08","close":9201.9053},{"date":"2025-04-09","close":9016.3047},{"date":"2025-04-10","close":9338.6641},{"date":"2025-04-11","close":9358.2012},{"date":"2025-04-14","close":9465.6543},{"date":"2025-04-15","close":9534.0332},{"date":"2025-04-16","close":9700.0977},{"date":"2025-04-17","close":9768.4775},{"date":"2025-04-18","close":9465.6543},{"date":"2025-04-21","close":9768.4775},{"date":"2025-04-22","close":9719.6348},{"date":"2025-04-23","close":9856.3936},{"date":"2025-04-24","close":9719.6348},{"date":"2025-04-25","close":10129.9111},{"date":"2025-04-28","close":9924.7725},{"date":"2025-04-29","close":9963.8467},{"date":"2025-04-30","close":9836.8564},{"date":"2025-05-02","close":9817.3193},{"date":"2025-05-07","close":9885.6992},{"date":"2025-05-08","close":9788.0137},{"date":"2025-05-09","close":9758.709},{"date":"2025-05-12","close":9895.4668},{"date":"2025-05-13","close":10012.6895},{"date":"2025-05-14","close":10198.29},{"date":"2025-05-15","close":10129.9111},{"date":"2025-05-16","close":10139.6797},{"date":"2025-05-19","close":10168.9844},{"date":"2025-05-20","close":10266.6689},{"date":"2025-05-21","close":10081.0684},{"date":"2025-05-22","close":10217.8271},{"date":"2025-05-23","close":10295.9746},{"date":"2025-05-26","close":10315.5117},{"date":"2025-05-27","close":10393.6592},{"date":"2025-05-28","close":10325.2803},{"date":"2025-05-29","close":10676.9453},{"date":"2025-05-30","close":10637.8711},{"date":"2025-06-02","close":10413.1963},{"date":"2025-06-04","close":10784.3984},{"date":"2025-06-05","close":10862.5469},{"date":"2025-06-09","close":11077.4531},{"date":"2025-06-10","close":10872.3154},{"date":"2025-06-11","close":11048.1475},{"date":"2025-06-12","close":10921.1572},{"date":"2025-06-13","close":10784.3984},{"date":"2025-06-16","close":10911.3887},{"date":"2025-06-17","close":10843.0098},{"date":"2025-06-18","close":10716.0195},{"date":"2025-06-19","close":10628.1035},{"date":"2025-06-20","close":10667.1768},{"date":"2025-06-23","close":10647.6396},{"date":"2025-06-24","close":10647.6396},{"date":"2025-06-25","close":10686.7139},{"date":"2025-06-26","close":10589.0293},{"date":"2025-06-27","close":10540.1865},{"date":"2025-06-30","close":10725.7881},{"date":"2025-07-01","close":10882.083},{"date":"2025-07-02","close":10813.7041},{"date":"2025-07-03","close":10823.4727},{"date":"2025-07-04","close":10569.4922},{"date":"2025-07-07","close":10549.9551},{"date":"2025-07-08","close":10735.5566},{"date":"2025-07-09","close":10882.083},{"date":"2025-07-10","close":11057.916},{"date":"2025-07-11","close":10901.6201},{"date":"2025-07-14","close":11175.1377},{"date":"2025-07-15","close":10970.0},{"date":"2025-07-16","close":10921.1572},{"date":"2025-07-17","close":10872.3154},{"date":"2025-07-18","close":10686.7139},{"date":"2025-07-21","close":10647.6396},{"date":"2025-07-22","close":10647.6396},{"date":"2025-07-23","close":10559.7236},{"date":"2025-07-24","close":10227.5957},{"date":"2025-07-25","close":10374.123},{"date":"2025-07-28","close":10061.5312},{"date":"2025-07-29","close":10208.0586},{"date":"2025-07-30","close":10442.502},{"date":"2025-07-31","close":10520.6494},{"date":"2025-08-01","close":10227.5957},{"date":"2025-08-04","close":10208.0586},{"date":"2025-08-05","close":10422.9648},{"date":"2025-08-06","close":10764.8613},{"date":"2025-08-07","close":10667.1768},{"date":"2025-08-08","close":10940.6943},{"date":"2025-08-11","close":10784.3984},{"date":"2025-08-12","close":10706.251},{"date":"2025-08-13","close":10462.0391},{"date":"2025-08-14","close":10481.5762},{"date":"2025-08-18","close":10637.8711},{"date":"2025-08-19","close":10608.5664},{"date":"2025-08-20","close":10579.2607},{"date":"2025-08-21","close":10696.4824},{"date":"2025-08-22","close":10784.3984},{"date":"2025-08-25","close":10794.167},{"date":"2025-08-26","close":10833.2412},{"date":"2025-08-27","close":10862.5469},{"date":"2025-08-28","close":10950.4629},{"date":"2025-08-29","close":10930.9258},{"date":"2025-09-01","close":10921.1572},{"date":"2025-09-02","close":11009.0732},{"date":"2025-09-03","close":10970.0},{"date":"2025-09-04","close":10979.7686},{"date":"2025-09-05","close":10803.9355},{"date":"2025-09-08","close":10647.6396},{"date":"2025-09-09","close":10549.9551},{"date":"2025-09-10","close":10667.1768},{"date":"2025-09-11","close":10813.7041},{"date":"2025-09-12","close":10833.2412},{"date":"2025-09-15","close":10833.2412},{"date":"2025-09-16","close":10950.4629},{"date":"2025-09-17","close":10940.6943},{"date":"2025-09-18","close":10970.0},{"date":"2025-09-19","close":11120.0},{"date":"2025-09-22","close":10901.6201},{"date":"2025-09-23","close":10745.3252},{"date":"2025-09-24","close":10686.7139},{"date":"2025-09-25","close":10725.7881},{"date":"2025-09-26","close":10608.5664},{"date":"2025-09-29","close":10774.6299},{"date":"2025-09-30","close":10813.7041},{"date":"2025-10-01","close":10813.7041},{"date":"2025-10-02","close":10823.4727},{"date":"2025-10-10","close":10686.7139},{"date":"2025-10-13","close":10745.3252},{"date":"2025-10-14","close":10628.1035},{"date":"2025-10-15","close":10628.1035},{"date":"2025-10-16","close":10657.4082},{"date":"2025-10-17","close":10667.1768},{"date":"2025-10-20","close":10549.9551},{"date":"2025-10-21","close":10647.6396},{"date":"2025-10-22","close":10696.4824},{"date":"2025-10-23","close":10598.7979},{"date":"2025-10-24","close":10676.9453},{"date":"2025-10-27","close":10745.3252},{"date":"2025-10-28","close":10618.335},{"date":"2025-10-29","close":10618.335},{"date":"2025-10-30","close":10540.1865},{"date":"2025-10-31","close":10481.5762},{"date":"2025-11-03","close":10305.7432},{"date":"2025-11-04","close":10413.1963},{"date":"2025-11-05","close":10286.2061},{"date":"2025-11-06","close":10374.123},{"date":"2025-11-07","close":10413.1963},{"date":"2025-11-10","close":10725.7881},{"date":"2025-11-11","close":10813.7041},{"date":"2025-11-12","close":10921.1572},{"date":"2025-11-13","close":10843.0098},{"date":"2025-11-14","close":10520.6494},{"date":"2025-11-17","close":10510.8809},{"date":"2025-11-18","close":10549.9551},{"date":"2025-11-19","close":10745.3252},{"date":"2025-11-20","close":10823.4727},{"date":"2025-11-21","close":10696.4824},{"date":"2025-11-24","close":10716.0195},{"date":"2025-11-25","close":10716.0195},{"date":"2025-11-26","close":10794.167},{"date":"2025-11-27","close":10794.167},{"date":"2025-11-28","close":10794.167},{"date":"2025-12-01","close":10657.4082},{"date":"2025-12-02","close":10745.3252},{"date":"2025-12-03","close":10872.3154},{"date":"2025-12-04","close":10725.7881},{"date":"2025-12-05","close":10794.167},{"date":"2025-12-08","close":10882.083},{"date":"2025-12-09","close":10940.6943},{"date":"2025-12-10","close":11009.0732},{"date":"2025-12-11","close":11009.0732},{"date":"2025-12-12","close":10960.2314},{"date":"2025-12-15","close":10979.7686},{"date":"2025-12-16","close":10930.9258},{"date":"2025-12-17","close":10930.9258},{"date":"2025-12-18","close":10921.1572},{"date":"2025-12-19","close":10911.3887},{"date":"2025-12-22","close":10843.0098},{"date":"2025-12-23","close":10755.0938},{"date":"2025-12-24","close":10823.4727},{"date":"2025-12-26","close":10813.7041},{"date":"2025-12-29","close":10803.9355},{"date":"2025-12-30","close":10813.7041},{"date":"2026-01-02","close":10735.5566},{"date":"2026-01-05","close":10657.4082},{"date":"2026-01-06","close":10676.9453},{"date":"2026-01-07","close":10686.7139},{"date":"2026-01-08","close":10549.9551},{"date":"2026-01-09","close":10569.4922},{"date":"2026-01-12","close":10569.4922},{"date":"2026-01-13","close":10559.7236},{"date":"2026-01-14","close":10530.418},{"date":"2026-01-15","close":10520.6494},{"date":"2026-01-16","close":10471.8076},{"date":"2026-01-19","close":10432.7334},{"date":"2026-01-20","close":10442.502},{"date":"2026-01-21","close":10530.418},{"date":"2026-01-22","close":10422.9648},{"date":"2026-01-23","close":10549.9551},{"date":"2026-01-26","close":10540.1865},{"date":"2026-01-27","close":10491.3447},{"date":"2026-01-28","close":10432.7334},{"date":"2026-01-29","close":10686.7139},{"date":"2026-01-30","close":10696.4824},{"date":"2026-02-02","close":10462.0391},{"date":"2026-02-03","close":10471.8076},{"date":"2026-02-04","close":10647.6396},{"date":"2026-02-05","close":10647.6396},{"date":"2026-02-06","close":10628.1035},{"date":"2026-02-09","close":10628.1035},{"date":"2026-02-10","close":10559.7236},{"date":"2026-02-11","close":10706.251},{"date":"2026-02-12","close":10979.7686},{"date":"2026-02-13","close":10891.8516},{"date":"2026-02-19","close":10940.6943},{"date":"2026-02-20","close":10950.4629},{"date":"2026-02-23","close":11253.2852},{"date":"2026-02-24","close":11995.6895},{"date":"2026-02-25","close":11995.6895},{"date":"2026-02-26","close":11878.4678},{"date":"2026-02-27","close":11517.0342},{"date":"2026-03-03","close":11321.665},{"date":"2026-03-04","close":9983.3838},{"date":"2026-03-05","close":10676.9453},{"date":"2026-03-06","close":10686.7139},{"date":"2026-03-09","close":10501.1133},{"date":"2026-03-10","close":10667.1768},{"date":"2026-03-11","close":10794.167},{"date":"2026-03-12","close":10852.7783},{"date":"2026-03-13","close":10852.7783},{"date":"2026-03-16","close":10940.6943},{"date":"2026-03-17","close":10979.7686},{"date":"2026-03-18","close":10999.3057},{"date":"2026-03-19","close":11126.2949},{"date":"2026-03-20","close":11155.6006},{"date":"2026-03-23","close":11087.2217},{"date":"2026-03-24","close":10989.5371},{"date":"2026-03-25","close":10950.4629},{"date":"2026-03-26","close":10921.1572},{"date":"2026-03-27","close":10970.0},{"date":"2026-03-30","close":11200.0},{"date":"2026-03-31","close":11000.0},{"date":"2026-04-01","close":11110.0},{"date":"2026-04-02","close":11070.0},{"date":"2026-04-03","close":11120.0},{"date":"2026-04-06","close":11170.0},{"date":"2026-04-07","close":11190.0},{"date":"2026-04-08","close":11190.0},{"date":"2026-04-09","close":11120.0},{"date":"2026-04-10","close":11140.0},{"date":"2026-04-13","close":11160.0},{"date":"2026-04-14","close":11190.0},{"date":"2026-04-15","close":11120.0},{"date":"2026-04-16","close":11140.0},{"date":"2026-04-17","close":11180.0},{"date":"2026-04-20","close":11170.0},{"date":"2026-04-21","close":11170.0},{"date":"2026-04-22","close":11160.0},{"date":"2026-04-23","close":11140.0},{"date":"2026-04-24","close":11140.0},{"date":"2026-04-27","close":11150.0},{"date":"2026-04-28","close":11150.0},{"date":"2026-04-29","close":11170.0},{"date":"2026-04-30","close":11140.0},{"date":"2026-05-04","close":11340.0},{"date":"2026-05-06","close":11350.0},{"date":"2026-05-07","close":11320.0},{"date":"2026-05-08","close":11330.0},{"date":"2026-05-11","close":11240.0},{"date":"2026-05-12","close":10920.0},{"date":"2026-05-13","close":10890.0},{"date":"2026-05-14","close":10850.0},{"date":"2026-05-15","close":10710.0},{"date":"2026-05-18","close":10410.0},{"date":"2026-05-19","close":10380.0},{"date":"2026-05-20","close":10490.0},{"date":"2026-05-21","close":10940.0},{"date":"2026-05-22","close":11850.0},{"date":"2026-05-26","close":12780.0},{"date":"2026-05-27","close":12790.0},{"date":"2026-05-28","close":12480.0},{"date":"2026-05-29","close":12000.0},{"date":"2026-06-01","close":10990.0},{"date":"2026-06-02","close":11500.0},{"date":"2026-06-04","close":11550.0},{"date":"2026-06-05","close":11000.0},{"date":"2026-06-08","close":10900.0},{"date":"2026-06-09","close":10790.0},{"date":"2026-06-10","close":10780.0},{"date":"2026-06-11","close":10980.0},{"date":"2026-06-12","close":10990.0},{"date":"2026-06-15","close":10850.0},{"date":"2026-06-16","close":10940.0},{"date":"2026-06-17","close":10780.0},{"date":"2026-06-18","close":10700.0},{"date":"2026-06-19","close":10580.0},{"date":"2026-06-22","close":10760.0},{"date":"2026-06-23","close":10550.0},{"date":"2026-06-24","close":10500.0},{"date":"2026-06-25","close":10380.0},{"date":"2026-06-26","close":9790.0},{"date":"2026-06-29","close":10060.0},{"date":"2026-06-30","close":10250.0},{"date":"2026-07-01","close":10310.0},{"date":"2026-07-02","close":10250.0},{"date":"2026-07-03","close":10100.0},{"date":"2026-07-06","close":10130.0},{"date":"2026-07-07","close":10260.0},{"date":"2026-07-08","close":10220.0},{"date":"2026-07-09","close":10180.0},{"date":"2026-07-10","close":10310.0},{"date":"2026-07-13","close":10240.0},{"date":"2026-07-14","close":10410.0},{"date":"2026-07-15","close":10640.0},{"date":"2026-07-16","close":10620.0},{"date":"2026-07-20","close":10600.0},{"date":"2026-07-21","close":10680.0},{"date":"2026-07-22","close":10780.0},{"date":"2026-07-23","close":10800.0},{"date":"2026-07-24","close":10850.0},{"date":"2026-07-27","close":10850.0},{"date":"2026-07-28","close":10670.0},{"date":"2026-07-29","close":10580.0},{"date":"2026-07-30","close":10530.0},{"date":"2026-07-31","close":10710.0},{"date":"2026-08-03","close":10750.0},{"date":"2026-08-04","close":10740.0},{"date":"2026-08-05","close":10770.0},{"date":"2026-08-06","close":10770.0},{"date":"2026-08-07","close":10780.0},{"date":"2026-08-10","close":10780.0},{"date":"2026-08-11","close":10780.0},{"date":"2026-08-12","close":10760.0},{"date":"2026-08-13","close":10780.0},{"date":"2026-08-14","close":10770.0},{"date":"2026-08-18","close":10790.0},{"date":"2026-08-19","close":10790.0},{"date":"2026-08-20","close":10780.0},{"date":"2026-08-21","close":10650.0},{"date":"2026-08-24","close":10520.0},{"date":"2026-08-25","close":10510.0},{"date":"2026-08-26","close":10720.0},{"date":"2026-08-27","close":10690.0},{"date":"2026-08-28","close":10800.0},{"date":"2026-08-31","close":10840.0},{"date":"2026-09-01","close":10800.0},{"date":"2026-09-02","close":10680.0},{"date":"2026-09-03","close":10980.0},{"date":"2026-09-04","close":10960.0},{"date":"2026-09-07","close":10960.0},{"date":"2026-09-08","close":11000.0},{"date":"2026-09-09","close":11000.0},{"date":"2026-09-10","close":11000.0},{"date":"2026-09-11","close":11000.0},{"date":"2026-09-14","close":11030.0},{"date":"2026-09-15","close":10970.0},{"date":"2026-09-16","close":10900.0},{"date":"2026-09-17","close":10710.0},{"date":"2026-09-18","close":10710.0},{"date":"2026-09-21","close":10820.0},{"date":"2026-09-22","close":10800.0},{"date":"2026-09-23","close":10800.0},{"date":"2026-09-28","close":10780.0},{"date":"2026-09-29","close":10830.0},{"date":"2026-09-30","close":10690.0},{"date":"2026-10-01","close":10640.0},{"date":"2026-10-02","close":10250.0},{"date":"2026-10-06","close":10490.0},{"date":"2026-10-07","close":10470.0},{"date":"2026-10-08","close":10300.0},{"date":"2026-10-12","close":10350.0},{"date":"2026-10-13","close":10430.0},{"date":"2026-10-14","close":10530.0},{"date":"2026-10-15","close":10500.0},{"date":"2026-10-16","close":10460.0},{"date":"2026-10-19","close":10440.0},{"date":"2026-10-20","close":10300.0},{"date":"2026-10-21","close":10340.0},{"date":"2026-10-22","close":9740.0},{"date":"2026-10-23","close":9450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":426.0,"foreign_net":-466.0,"institution_net":40.0},{"date":"2026-10-21","retail_net":50.0,"foreign_net":-50.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-16.0,"foreign_net":10.0,"institution_net":6.0},{"date":"2026-10-19","retail_net":-16.0,"foreign_net":14.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":5.0,"foreign_net":-5.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":45.0,"foreign_net":-45.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-4.0,"foreign_net":4.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-77.0,"foreign_net":77.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-52.0,"foreign_net":52.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":5879.0,"foreign_net":-5879.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":79.0,"foreign_net":-79.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1312.0,"foreign_net":-1312.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1541.0,"foreign_net":-1541.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":489.0,"foreign_net":-489.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-422.0,"foreign_net":422.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":89.0,"foreign_net":-89.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":441.0,"foreign_net":-441.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":131.0,"foreign_net":-131.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":138.0,"foreign_net":-138.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-31.0,"foreign_net":31.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":680.0,"foreign_net":-681.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":-33.0,"foreign_net":33.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":27.0,"foreign_net":-27.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":266.0,"foreign_net":-266.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":342.0,"foreign_net":-343.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":5193.0,"foreign_net":-106.0,"institution_net":-5087.0},{"date":"2026-09-10","retail_net":1260.0,"foreign_net":20557.0,"institution_net":-21817.0},{"date":"2026-09-09","retail_net":-579.0,"foreign_net":579.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-1382.0,"foreign_net":1382.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1813.0,"foreign_net":3437.0,"institution_net":-1624.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":426.0,"foreign_net":-466.0,"institution_net":40.0},"d3":{"retail_net":460.0,"foreign_net":-506.0,"institution_net":46.0},"d7":{"retail_net":490.0,"foreign_net":-538.0,"institution_net":48.0},"d14":{"retail_net":9661.0,"foreign_net":-9709.0,"institution_net":48.0},"d30":{"retail_net":13968.0,"foreign_net":14510.0,"institution_net":-28478.0}},"analysis":"최근 5일 외국인 순매수 -497.00, 기관 순매수 48.00. 30일 누적: 외국인 1.45만, 기관 -2.85만.","foreign_flow":-497.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":48.0},"insider_trades":[],"price_analysis":{"current":9590.0,"low_30d":9360.0,"support":9534.0,"high_30d":11100.0,"change_1d":-1.5,"change_7d":-8.1,"change_30d":-12.8,"resistance":10926.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.16,"per":1.24,"quarter":"2024-Q2"},{"pbr":0.16,"per":1.22,"quarter":"2024-Q3"},{"pbr":0.17,"per":2.02,"quarter":"2024-Q4"},{"pbr":0.19,"per":2.76,"quarter":"2025-Q1"},{"pbr":0.21,"per":2.87,"quarter":"2025-Q2"},{"pbr":0.21,"per":2.64,"quarter":"2025-Q3"},{"pbr":0.2,"per":2.05,"quarter":"2025-Q4"},{"pbr":0.2,"per":1.84,"quarter":"2026-Q1"},{"pbr":0.18,"per":1.89,"quarter":"2026-Q2"},{"pbr":0.14,"per":1.76,"quarter":"현재"}],"timeline":[{"close":7813.8677,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7880.2476,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8322.7422,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9319.127,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10725.7881,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10813.7041,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10813.7041,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.19,"pbr_5y_low":0.16,"per_5y_avg":2.06,"per_5y_low":1.22,"current_pbr":0.14,"current_per":1.76,"pbr_5y_high":0.21,"per_5y_high":2.87,"pbr_5y_median":0.19,"per_5y_median":2.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)"],"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":"Holding Company","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 1.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":1.45,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"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":31.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.68,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.16,"per":1.24,"close":7813.8677,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":1.22,"close":7880.2476,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":2.02,"close":8322.7422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.19,"per":2.76,"close":9319.127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":2.87,"close":10725.7881,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":2.64,"close":10813.7041,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":2.05,"close":10813.7041,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":1.84,"close":11000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":1.89,"close":10250.0,"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":"1.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.2%"}],"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":706.0,"pbr":null,"per":null,"roa":0.014469504592194383,"roe":0.02223241393864459,"revenue":575686807205.0,"market_cap":null,"net_income":19717335823.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.312939075386606,"total_assets":1362682163537.0,"total_equity":886873367751.0,"profit_margin":0.034250108872094974,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22721213369.0,"operating_margin":0.03946801122525821},{"eps":1445.06,"pbr":0.32,"per":4.66,"roa":0.01332871258328547,"roe":0.02215931093445145,"revenue":557574283915.0,"market_cap":148100000000.0,"net_income":19216824416.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.29906992732186505,"total_assets":1441761482658.0,"total_equity":867212183305.0,"profit_margin":0.034465047923425265,"dividend_yield":2.33,"fiscal_quarter":"Q1","operating_income":18002333290.0,"operating_margin":0.03228687873407086},{"eps":1757.61,"pbr":null,"per":null,"roa":0.01641834000393611,"roe":0.027302728428129676,"revenue":546158018663.0,"market_cap":null,"net_income":23373251326.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29356488411814635,"total_assets":1423606242799.0,"total_equity":856077493776.0,"profit_margin":0.0427957670258471,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14187661384.0,"operating_margin":0.025977209707057913},{"eps":1525.83,"pbr":null,"per":null,"roa":0.014774077775904459,"roe":0.024593753026521295,"revenue":564500957843.0,"market_cap":null,"net_income":20290929517.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3145694347083595,"total_assets":1373414288511.0,"total_equity":825044046556.0,"profit_margin":0.035944898294828664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23493071528.0,"operating_margin":0.04161741658998909},{"eps":1252.96,"pbr":null,"per":null,"roa":0.012574705899989174,"roe":0.020795181939877186,"revenue":550688218315.0,"market_cap":null,"net_income":16662292009.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3186259886708395,"total_assets":1325064151919.0,"total_equity":801257332452.0,"profit_margin":0.030257215344071473,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14480588702.0,"operating_margin":0.026295439452668545},{"eps":743.8,"pbr":null,"per":null,"roa":0.007416300503219254,"roe":0.012578984445226024,"revenue":534864089508.0,"market_cap":null,"net_income":9891275283.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.31517810627007625,"total_assets":1333720940610.0,"total_equity":786333374214.0,"profit_margin":0.018493062961281597,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11811396592.0,"operating_margin":0.022082986731946856},{"eps":577.29,"pbr":null,"per":null,"roa":0.005654568589223565,"roe":0.009749179296671696,"revenue":553439306248.0,"market_cap":null,"net_income":7676932571.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3240514551357782,"total_assets":1357651330931.0,"total_equity":787443982451.0,"profit_margin":0.013871317928329277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15887307960.0,"operating_margin":0.02870650454465695},{"eps":1159.89,"pbr":null,"per":null,"roa":0.011668385755183251,"roe":0.019690299323821228,"revenue":561202828982.0,"market_cap":null,"net_income":15424564959.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.34011021529280633,"total_assets":1321910783773.0,"total_equity":783358582078.0,"profit_margin":0.027484831085009955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19802014122.0,"operating_margin":0.035284950644172766},{"eps":892.07,"pbr":null,"per":null,"roa":0.008914496865097233,"roe":0.015439865236034689,"revenue":541352964374.0,"market_cap":null,"net_income":11862990441.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.34336551280354916,"total_assets":1330752662828.0,"total_equity":768335102648.0,"profit_margin":0.02191359652887079,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20322755283.0,"operating_margin":0.03754067423737203},{"eps":1483.0,"pbr":null,"per":null,"roa":0.0150679096687224,"roe":0.02612652975370359,"revenue":534175560545.0,"market_cap":null,"net_income":19721363596.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3279005601366229,"total_assets":1308832082856.0,"total_equity":754840531135.0,"profit_margin":0.03691925474066804,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22264657034.0,"operating_margin":0.041680411232749355},{"eps":2923.09,"pbr":null,"per":null,"roa":0.029930886781027625,"roe":0.05221267296400385,"revenue":537343456932.0,"market_cap":null,"net_income":38872141457.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3205359534522004,"total_assets":1298730028996.0,"total_equity":744496292764.0,"profit_margin":0.0723413320764027,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16165014805.0,"operating_margin":0.030083207669998033},{"eps":989.33,"pbr":null,"per":null,"roa":0.010347685363050531,"roe":0.018559221103002767,"revenue":543175667713.0,"market_cap":null,"net_income":13156361165.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33531010274420836,"total_assets":1271430344411.0,"total_equity":708885415610.0,"profit_margin":0.024221190209778472,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22781272132.0,"operating_margin":0.04194089221249328}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6287.49,"per":1.24,"date":"2024-06","close":7813.87,"source":"reported"},{"eps":6287.49,"per":1.25,"date":"2024-07","close":7861.28,"source":"reported"},{"eps":6287.49,"per":1.26,"date":"2024-08","close":7937.14,"source":"reported"},{"eps":6458.05,"per":1.22,"date":"2024-09","close":7880.25,"source":"reported"},{"eps":6458.05,"per":1.23,"date":"2024-10","close":7965.59,"source":"reported"},{"eps":6458.05,"per":1.24,"date":"2024-11","close":7984.56,"source":"reported"},{"eps":4112.25,"per":2.02,"date":"2024-12","close":8322.74,"source":"reported"},{"eps":4112.25,"per":2.06,"date":"2025-01","close":8459.5,"source":"reported"},{"eps":4112.25,"per":2.32,"date":"2025-02","close":9524.27,"source":"reported"},{"eps":3373.05,"per":2.76,"date":"2025-03","close":9319.13,"source":"reported"},{"eps":3373.05,"per":2.92,"date":"2025-04","close":9836.86,"source":"reported"},{"eps":3373.05,"per":3.15,"date":"2025-05","close":10637.87,"source":"reported"},{"eps":3733.94,"per":2.87,"date":"2025-06","close":10725.79,"source":"reported"},{"eps":3733.94,"per":2.82,"date":"2025-07","close":10520.65,"source":"reported"},{"eps":3733.94,"per":2.93,"date":"2025-08","close":10930.93,"source":"reported"},{"eps":4099.88,"per":2.64,"date":"2025-09","close":10813.7,"source":"reported"},{"eps":4099.88,"per":2.56,"date":"2025-10","close":10481.58,"source":"reported"},{"eps":4099.88,"per":2.63,"date":"2025-11","close":10794.17,"source":"reported"},{"eps":5280.2,"per":2.05,"date":"2025-12","close":10813.7,"source":"reported"},{"eps":5280.2,"per":2.03,"date":"2026-01","close":10696.48,"source":"reported"},{"eps":5280.2,"per":2.18,"date":"2026-02","close":11517.03,"source":"reported"},{"eps":5981.46,"per":1.84,"date":"2026-03","close":11000.0,"source":"reported"},{"eps":5981.46,"per":1.86,"date":"2026-04","close":11140.0,"source":"reported"},{"eps":5981.46,"per":2.01,"date":"2026-05","close":12000.0,"source":"reported"},{"eps":5434.5,"per":1.89,"date":"2026-06","close":10250.0,"source":"reported"},{"eps":5434.5,"per":1.97,"date":"2026-07","close":10710.0,"source":"reported"},{"eps":5434.5,"per":1.99,"date":"2026-08","close":10840.0,"source":"reported"},{"eps":5434.5,"per":1.97,"date":"2026-09","close":10690.0,"source":"reported"},{"eps":5434.5,"per":1.74,"date":"2026-10","close":9450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.09,"std":0.58,"count":29,"current":1.74,"lower_1sd":1.51,"upper_1sd":2.67},"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":"매일홀딩스","phase":"above-fold","symbol_resolved":true}