{"status":"ok","report":{"meta":{"sections":{"prices":{"reason":"no_recent_prices","status":"unavailable_size"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-08-10","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-08-10","status":"available"},"supply_demand":{"reason":"no_recent_supply_60d","status":"unavailable_size"}},"generated_at":"2026-10-23T09:47:56.280696+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":83.5,"direction":"higher_better","percentile":87}],"summary":"매출 +3.6%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[],"summary":"모멘텀 데이터 부족","percentile":null},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.25x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.75,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.99,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 1.0x","percentile":41}},"signals":[],"summary":"신세계푸드(031440)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1477.35억. PER 2.2배 / ROE 1.1%.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.76%","value_pct":1.76},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":25.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.99,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.76},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"chart_data":[{"date":"2024-10-23","open":33171,"high":33695,"low":33171,"close":33695,"volume":2838,"rsi_14":42.86,"sma_20":35615.0,"sma_60":35999.17,"sma_120":37145.42},{"date":"2024-10-24","open":33362,"high":33457,"low":32647,"close":33028,"volume":3787,"rsi_14":34.58,"sma_20":35572.5,"sma_60":35950.0,"sma_120":37143.33},{"date":"2024-10-25","open":32742,"high":33028,"low":32265,"close":32408,"volume":2832,"rsi_14":32.74,"sma_20":35505.0,"sma_60":35905.83,"sma_120":37132.08},{"date":"2024-10-28","open":32837,"high":33409,"low":32218,"close":33219,"volume":2921,"rsi_14":43.9,"sma_20":35475.0,"sma_60":35875.83,"sma_120":37128.75},{"date":"2024-10-29","open":33219,"high":33266,"low":32504,"close":33219,"volume":2769,"rsi_14":44.63,"sma_20":35427.5,"sma_60":35839.17,"sma_120":37117.92},{"date":"2024-10-30","open":33219,"high":33552,"low":32647,"close":32837,"volume":1564,"rsi_14":42.52,"sma_20":35352.5,"sma_60":35792.5,"sma_120":37100.83},{"date":"2024-10-31","open":32694,"high":33123,"low":32551,"close":32885,"volume":900,"rsi_14":44.72,"sma_20":35275.0,"sma_60":35749.17,"sma_120":37084.58},{"date":"2024-11-01","open":32885,"high":33171,"low":32885,"close":33028,"volume":503,"rsi_14":45.6,"sma_20":35192.5,"sma_60":35695.83,"sma_120":37070.0},{"date":"2024-11-04","open":33028,"high":33266,"low":32742,"close":33076,"volume":1741,"rsi_14":42.37,"sma_20":35130.0,"sma_60":35645.83,"sma_120":37056.25},{"date":"2024-11-05","open":33076,"high":33648,"low":32933,"close":33123,"volume":2717,"rsi_14":45.95,"sma_20":35087.5,"sma_60":35611.67,"sma_120":37044.17},{"date":"2024-11-06","open":33648,"high":33648,"low":32504,"close":33123,"volume":3339,"rsi_14":31.03,"sma_20":35050.0,"sma_60":35618.33,"sma_120":37034.58},{"date":"2024-11-07","open":32837,"high":33219,"low":32122,"close":33028,"volume":4908,"rsi_14":37.5,"sma_20":35012.5,"sma_60":35600.0,"sma_120":37022.08},{"date":"2024-11-08","open":32694,"high":33076,"low":32456,"close":32933,"volume":1837,"rsi_14":33.8,"sma_20":34982.5,"sma_60":35578.33,"sma_120":37008.33},{"date":"2024-11-11","open":32933,"high":32933,"low":32170,"close":32599,"volume":3861,"rsi_14":34.29,"sma_20":34932.5,"sma_60":35551.67,"sma_120":36985.83},{"date":"2024-11-12","open":32218,"high":32408,"low":31312,"close":31741,"volume":9207,"rsi_14":26.44,"sma_20":34817.5,"sma_60":35500.83,"sma_120":36951.25},{"date":"2024-11-13","open":31408,"high":31694,"low":30502,"close":30883,"volume":3708,"rsi_14":25.27,"sma_20":34677.5,"sma_60":35432.5,"sma_120":36907.5},{"date":"2024-11-14","open":30264,"high":30931,"low":30216,"close":30216,"volume":6029,"rsi_14":25.0,"sma_20":34442.5,"sma_60":35355.0,"sma_120":36855.0},{"date":"2024-11-15","open":29930,"high":30597,"low":29787,"close":30454,"volume":4304,"rsi_14":13.75,"sma_20":34262.5,"sma_60":35283.33,"sma_120":36806.25},{"date":"2024-11-18","open":30121,"high":31122,"low":30121,"close":30454,"volume":12532,"rsi_14":13.75,"sma_20":34075.0,"sma_60":35215.0,"sma_120":36756.67},{"date":"2024-11-19","open":30407,"high":31074,"low":30407,"close":30502,"volume":4626,"rsi_14":16.44,"sma_20":33910.0,"sma_60":35150.83,"sma_120":36704.58},{"date":"2024-11-20","open":30693,"high":30693,"low":30025,"close":30502,"volume":2745,"rsi_14":15.28,"sma_20":33742.5,"sma_60":35078.33,"sma_120":36641.67},{"date":"2024-11-21","open":30502,"high":30645,"low":30121,"close":30407,"volume":4139,"rsi_14":11.27,"sma_20":33605.0,"sma_60":35004.17,"sma_120":36577.92},{"date":"2024-11-22","open":30454,"high":31836,"low":30216,"close":31265,"volume":10349,"rsi_14":28.41,"sma_20":33545.0,"sma_60":34947.5,"sma_120":36517.5},{"date":"2024-11-25","open":31265,"high":31646,"low":30979,"close":31074,"volume":2106,"rsi_14":26.37,"sma_20":33432.5,"sma_60":34887.5,"sma_120":36451.67},{"date":"2024-11-26","open":31265,"high":32027,"low":29311,"close":31884,"volume":5960,"rsi_14":37.96,"sma_20":33362.5,"sma_60":34844.17,"sma_120":36401.67},{"date":"2024-11-27","open":31884,"high":32122,"low":31312,"close":31598,"volume":1742,"rsi_14":36.61,"sma_20":33297.5,"sma_60":34795.0,"sma_120":36346.67},{"date":"2024-11-28","open":31598,"high":31741,"low":30550,"close":30979,"volume":7854,"rsi_14":33.33,"sma_20":33197.5,"sma_60":34734.17,"sma_120":36297.08},{"date":"2024-11-29","open":30979,"high":30979,"low":29835,"close":30025,"volume":15453,"rsi_14":30.15,"sma_20":33040.0,"sma_60":34657.5,"sma_120":36241.25},{"date":"2024-12-02","open":30502,"high":30502,"low":29311,"close":29501,"volume":4316,"rsi_14":31.78,"sma_20":32852.5,"sma_60":34570.83,"sma_120":36176.67},{"date":"2024-12-03","open":29406,"high":29882,"low":29406,"close":29835,"volume":2922,"rsi_14":40.68,"sma_20":32680.0,"sma_60":34490.83,"sma_120":36119.58},{"date":"2024-12-04","open":29358,"high":29835,"low":28882,"close":29263,"volume":6567,"rsi_14":41.38,"sma_20":32477.5,"sma_60":34395.0,"sma_120":36050.42},{"date":"2024-12-05","open":29549,"high":29739,"low":28548,"close":28691,"volume":16495,"rsi_14":34.96,"sma_20":32250.0,"sma_60":34296.67,"sma_120":35973.75},{"date":"2024-12-06","open":28691,"high":28929,"low":27881,"close":28739,"volume":7025,"rsi_14":35.48,"sma_20":32030.0,"sma_60":34204.17,"sma_120":35900.42},{"date":"2024-12-09","open":27976,"high":28739,"low":27833,"close":27833,"volume":7499,"rsi_14":30.28,"sma_20":31780.0,"sma_60":34096.67,"sma_120":35822.92},{"date":"2024-12-10","open":27881,"high":30025,"low":27881,"close":29072,"volume":6278,"rsi_14":41.07,"sma_20":31640.0,"sma_60":34010.83,"sma_120":35730.42},{"date":"2024-12-11","open":29072,"high":29835,"low":29025,"close":29596,"volume":1722,"rsi_14":45.2,"sma_20":31572.5,"sma_60":33934.17,"sma_120":35647.5},{"date":"2024-12-12","open":29596,"high":30073,"low":29596,"close":29882,"volume":2707,"rsi_14":41.21,"sma_20":31555.0,"sma_60":33868.33,"sma_120":35571.25},{"date":"2024-12-13","open":29978,"high":30121,"low":29739,"close":29930,"volume":1092,"rsi_14":42.59,"sma_20":31527.5,"sma_60":33805.0,"sma_120":35504.58},{"date":"2024-12-16","open":29644,"high":30168,"low":29501,"close":29835,"volume":2957,"rsi_14":35.37,"sma_20":31495.0,"sma_60":33738.33,"sma_120":35436.67},{"date":"2024-12-17","open":29596,"high":29787,"low":29406,"close":29787,"volume":1609,"rsi_14":36.62,"sma_20":31457.5,"sma_60":33667.5,"sma_120":35370.42},{"date":"2024-12-18","open":30073,"high":32742,"low":29882,"close":30979,"volume":53845,"rsi_14":50.0,"sma_20":31482.5,"sma_60":33613.33,"sma_120":35317.08},{"date":"2024-12-19","open":30407,"high":31408,"low":30073,"close":30311,"volume":8388,"rsi_14":52.03,"sma_20":31477.5,"sma_60":33551.67,"sma_120":35257.08},{"date":"2024-12-20","open":30311,"high":31169,"low":29930,"close":30502,"volume":5371,"rsi_14":57.45,"sma_20":31437.5,"sma_60":33495.83,"sma_120":35198.75},{"date":"2024-12-23","open":36221,"high":39653,"low":32647,"close":37699,"volume":1252896,"rsi_14":78.95,"sma_20":31785.0,"sma_60":33564.17,"sma_120":35205.42},{"date":"2024-12-24","open":36031,"high":42798,"low":33219,"close":36888,"volume":2306464,"rsi_14":77.59,"sma_20":32047.5,"sma_60":33612.5,"sma_120":35194.58},{"date":"2024-12-26","open":37079,"high":38461,"low":36269,"close":37222,"volume":298723,"rsi_14":81.4,"sma_20":32342.5,"sma_60":33664.17,"sma_120":35195.42},{"date":"2024-12-27","open":38556,"high":41225,"low":35888,"close":36221,"volume":707967,"rsi_14":75.74,"sma_20":32617.5,"sma_60":33696.67,"sma_120":35193.75},{"date":"2024-12-30","open":35459,"high":36745,"low":34315,"close":34315,"volume":92537,"rsi_14":70.86,"sma_20":32842.5,"sma_60":33691.67,"sma_120":35176.67},{"date":"2025-01-02","open":34172,"high":34219,"low":32218,"close":32218,"volume":79266,"rsi_14":59.59,"sma_20":32985.0,"sma_60":33655.83,"sma_120":35145.42},{"date":"2025-01-03","open":32027,"high":32647,"low":31932,"close":32122,"volume":47020,"rsi_14":57.91,"sma_20":33105.0,"sma_60":33624.17,"sma_120":35110.83},{"date":"2025-01-06","open":32265,"high":32885,"low":32265,"close":32599,"volume":33732,"rsi_14":58.41,"sma_20":33280.0,"sma_60":33602.5,"sma_120":35076.25},{"date":"2025-01-07","open":32504,"high":32742,"low":32170,"close":32313,"volume":34223,"rsi_14":57.27,"sma_20":33470.0,"sma_60":33577.5,"sma_120":35032.08},{"date":"2025-01-08","open":32551,"high":37174,"low":32218,"close":34744,"volume":548481,"rsi_14":63.1,"sma_20":33785.0,"sma_60":33599.17,"sma_120":35008.75},{"date":"2025-01-09","open":34458,"high":35459,"low":33123,"close":33457,"volume":96324,"rsi_14":59.19,"sma_20":34080.0,"sma_60":33597.5,"sma_120":34977.5},{"date":"2025-01-10","open":33743,"high":33743,"low":31741,"close":32837,"volume":43527,"rsi_14":54.79,"sma_20":34277.5,"sma_60":33578.33,"sma_120":34943.33},{"date":"2025-01-13","open":33171,"high":33886,"low":32694,"close":32837,"volume":32309,"rsi_14":56.74,"sma_20":34447.5,"sma_60":33565.83,"sma_120":34905.42},{"date":"2025-01-14","open":32551,"high":32790,"low":31884,"close":32361,"volume":25480,"rsi_14":54.89,"sma_20":34577.5,"sma_60":33525.0,"sma_120":34865.0},{"date":"2025-01-15","open":32361,"high":32647,"low":32170,"close":32218,"volume":20551,"rsi_14":27.09,"sma_20":34697.5,"sma_60":33495.83,"sma_120":34823.33},{"date":"2025-01-16","open":32694,"high":32980,"low":32218,"close":32980,"volume":21340,"rsi_14":33.6,"sma_20":34862.5,"sma_60":33477.5,"sma_120":34789.17},{"date":"2025-01-17","open":32504,"high":32885,"low":32265,"close":32408,"volume":12031,"rsi_14":30.2,"sma_20":35000.0,"sma_60":33455.83,"sma_120":34751.25},{"date":"2025-01-20","open":32885,"high":33219,"low":32170,"close":32647,"volume":18981,"rsi_14":34.31,"sma_20":35087.5,"sma_60":33437.5,"sma_120":34718.33},{"date":"2025-01-21","open":32647,"high":32647,"low":30216,"close":31026,"volume":37823,"rsi_14":35.19,"sma_20":35125.0,"sma_60":33402.5,"sma_120":34676.25},{"date":"2025-01-22","open":30788,"high":32075,"low":30788,"close":31312,"volume":23610,"rsi_14":45.13,"sma_20":35167.5,"sma_60":33383.33,"sma_120":34644.58},{"date":"2025-01-23","open":31360,"high":31455,"low":30550,"close":31265,"volume":17786,"rsi_14":45.36,"sma_20":34830.0,"sma_60":33349.17,"sma_120":34612.5},{"date":"2025-01-24","open":30883,"high":31217,"low":30359,"close":30740,"volume":22941,"rsi_14":40.0,"sma_20":34507.5,"sma_60":33305.83,"sma_120":34572.5},{"date":"2025-01-31","open":30264,"high":30693,"low":30168,"close":30407,"volume":14217,"rsi_14":39.8,"sma_20":34150.0,"sma_60":33263.33,"sma_120":34527.92},{"date":"2025-02-03","open":29835,"high":30502,"low":29358,"close":29549,"volume":15691,"rsi_14":16.56,"sma_20":33800.0,"sma_60":33205.0,"sma_120":34477.08},{"date":"2025-02-04","open":29549,"high":30121,"low":29549,"close":30025,"volume":6656,"rsi_14":25.34,"sma_20":33575.0,"sma_60":33152.5,"sma_120":34424.17},{"date":"2025-02-05","open":30121,"high":30693,"low":29930,"close":30407,"volume":9622,"rsi_14":31.91,"sma_20":33480.0,"sma_60":33105.83,"sma_120":34375.83},{"date":"2025-02-06","open":30407,"high":30645,"low":30073,"close":30121,"volume":6842,"rsi_14":30.61,"sma_20":33375.0,"sma_60":33053.33,"sma_120":34332.5},{"date":"2025-02-07","open":30121,"high":30264,"low":29263,"close":29358,"volume":21272,"rsi_14":29.41,"sma_20":33205.0,"sma_60":32987.5,"sma_120":34302.92},{"date":"2025-02-10","open":29215,"high":29501,"low":28977,"close":29358,"volume":10575,"rsi_14":30.0,"sma_20":33050.0,"sma_60":32923.33,"sma_120":34261.67},{"date":"2025-02-11","open":29168,"high":29549,"low":29072,"close":29454,"volume":13579,"rsi_14":22.79,"sma_20":32772.5,"sma_60":32862.5,"sma_120":34220.42},{"date":"2025-02-12","open":29263,"high":29787,"low":29263,"close":29311,"volume":15569,"rsi_14":24.41,"sma_20":32555.0,"sma_60":32805.0,"sma_120":34178.33},{"date":"2025-02-13","open":29215,"high":29358,"low":29072,"close":29263,"volume":10386,"rsi_14":21.14,"sma_20":32367.5,"sma_60":32761.67,"sma_120":34131.25},{"date":"2025-02-14","open":29596,"high":29787,"low":29311,"close":29692,"volume":7333,"rsi_14":35.71,"sma_20":32202.5,"sma_60":32740.83,"sma_120":34086.67},{"date":"2025-02-17","open":29882,"high":30216,"low":29739,"close":30168,"volume":6455,"rsi_14":38.24,"sma_20":32087.5,"sma_60":32740.0,"sma_120":34047.5},{"date":"2025-02-18","open":30025,"high":30216,"low":29739,"close":29835,"volume":8706,"rsi_14":36.11,"sma_20":31962.5,"sma_60":32729.17,"sma_120":34006.25},{"date":"2025-02-19","open":29692,"high":30264,"low":29692,"close":30168,"volume":8776,"rsi_14":44.23,"sma_20":31815.0,"sma_60":32724.17,"sma_120":33969.58},{"date":"2025-02-20","open":30121,"high":30454,"low":29978,"close":30216,"volume":11863,"rsi_14":47.96,"sma_20":31700.0,"sma_60":32719.17,"sma_120":33935.0},{"date":"2025-02-21","open":29978,"high":30597,"low":29930,"close":30359,"volume":13000,"rsi_14":60.24,"sma_20":31580.0,"sma_60":32716.67,"sma_120":33897.5},{"date":"2025-02-24","open":30359,"high":30883,"low":30168,"close":30407,"volume":8948,"rsi_14":55.41,"sma_20":31547.5,"sma_60":32716.67,"sma_120":33860.42},{"date":"2025-02-25","open":30502,"high":30597,"low":30073,"close":30359,"volume":6159,"rsi_14":49.25,"sma_20":31497.5,"sma_60":32700.83,"sma_120":33824.17},{"date":"2025-02-26","open":30359,"high":30931,"low":30121,"close":30359,"volume":9656,"rsi_14":54.1,"sma_20":31450.0,"sma_60":32688.33,"sma_120":33787.92},{"date":"2025-02-27","open":30407,"high":30502,"low":30168,"close":30264,"volume":6541,"rsi_14":70.21,"sma_20":31425.0,"sma_60":32660.0,"sma_120":33752.08},{"date":"2025-02-28","open":30168,"high":30407,"low":29549,"close":29549,"volume":11713,"rsi_14":53.23,"sma_20":31380.0,"sma_60":32624.17,"sma_120":33709.58},{"date":"2025-03-04","open":29549,"high":29549,"low":28977,"close":29215,"volume":8518,"rsi_14":46.27,"sma_20":31362.5,"sma_60":32593.33,"sma_120":33663.75},{"date":"2025-03-05","open":28977,"high":29835,"low":28977,"close":29835,"volume":29168,"rsi_14":57.14,"sma_20":31352.5,"sma_60":32590.0,"sma_120":33623.75},{"date":"2025-03-06","open":29930,"high":30073,"low":29644,"close":29930,"volume":6544,"rsi_14":58.97,"sma_20":31327.5,"sma_60":32597.5,"sma_120":33584.17},{"date":"2025-03-07","open":29930,"high":30788,"low":29644,"close":30121,"volume":16728,"rsi_14":56.16,"sma_20":31327.5,"sma_60":32602.5,"sma_120":33546.67},{"date":"2025-03-10","open":30168,"high":30931,"low":30073,"close":30407,"volume":11232,"rsi_14":53.62,"sma_20":31382.5,"sma_60":32622.5,"sma_120":33508.75},{"date":"2025-03-11","open":30025,"high":30407,"low":29787,"close":30264,"volume":8903,"rsi_14":56.92,"sma_20":31430.0,"sma_60":32650.0,"sma_120":33473.33},{"date":"2025-03-12","open":30025,"high":30454,"low":29835,"close":30311,"volume":5390,"rsi_14":52.54,"sma_20":31475.0,"sma_60":32677.5,"sma_120":33440.83},{"date":"2025-03-13","open":30359,"high":30454,"low":29692,"close":29835,"volume":7038,"rsi_14":44.12,"sma_20":31502.5,"sma_60":32712.5,"sma_120":33404.58},{"date":"2025-03-14","open":30025,"high":30073,"low":29692,"close":30025,"volume":5637,"rsi_14":44.93,"sma_20":31542.5,"sma_60":32729.17,"sma_120":33370.0},{"date":"2025-03-17","open":29787,"high":30264,"low":29787,"close":30025,"volume":5295,"rsi_14":44.12,"sma_20":31560.0,"sma_60":32736.67,"sma_120":33335.42},{"date":"2025-03-18","open":30121,"high":30264,"low":29787,"close":29882,"volume":5744,"rsi_14":42.86,"sma_20":31545.0,"sma_60":32736.67,"sma_120":33302.5},{"date":"2025-03-19","open":30025,"high":30168,"low":29835,"close":30025,"volume":4100,"rsi_14":45.21,"sma_20":31555.0,"sma_60":32738.33,"sma_120":33271.67},{"date":"2025-03-20","open":30168,"high":30931,"low":29882,"close":30597,"volume":10956,"rsi_14":54.22,"sma_20":31577.5,"sma_60":32751.67,"sma_120":33245.0},{"date":"2025-03-21","open":30454,"high":31503,"low":30359,"close":31455,"volume":15305,"rsi_14":73.26,"sma_20":31642.5,"sma_60":32780.83,"sma_120":33224.17},{"date":"2025-03-24","open":31312,"high":31408,"low":30836,"close":30836,"volume":6427,"rsi_14":68.48,"sma_20":31667.5,"sma_60":32778.33,"sma_120":33195.83},{"date":"2025-03-25","open":31265,"high":31265,"low":30025,"close":30025,"volume":8549,"rsi_14":52.08,"sma_20":31647.5,"sma_60":32773.33,"sma_120":33162.5},{"date":"2025-03-26","open":30168,"high":30597,"low":29978,"close":29978,"volume":6046,"rsi_14":50.53,"sma_20":31627.5,"sma_60":32764.17,"sma_120":33130.0},{"date":"2025-03-27","open":29930,"high":30264,"low":29739,"close":29739,"volume":12226,"rsi_14":45.83,"sma_20":31595.0,"sma_60":32625.0,"sma_120":33094.58},{"date":"2025-03-28","open":29739,"high":29739,"low":28977,"close":29549,"volume":18062,"rsi_14":40.43,"sma_20":31557.5,"sma_60":32496.67,"sma_120":33054.58},{"date":"2025-03-31","open":29451,"high":30432,"low":28714,"close":28862,"volume":20140,"rsi_14":30.89,"sma_20":31477.5,"sma_60":32335.83,"sma_120":33000.0},{"date":"2025-04-01","open":28665,"high":29549,"low":28665,"close":29352,"volume":11584,"rsi_14":35.61,"sma_20":31440.0,"sma_60":32200.83,"sma_120":32948.75},{"date":"2025-04-02","open":29254,"high":29745,"low":28763,"close":29205,"volume":4439,"rsi_14":37.6,"sma_20":31362.5,"sma_60":32096.67,"sma_120":32894.17},{"date":"2025-04-03","open":28665,"high":29254,"low":28518,"close":29009,"volume":7238,"rsi_14":34.4,"sma_20":31270.0,"sma_60":32025.83,"sma_120":32840.83},{"date":"2025-04-04","open":29009,"high":30334,"low":28567,"close":29843,"volume":6265,"rsi_14":42.25,"sma_20":31210.0,"sma_60":31970.83,"sma_120":32797.5},{"date":"2025-04-07","open":29451,"high":29451,"low":28322,"close":29009,"volume":12165,"rsi_14":38.46,"sma_20":31092.5,"sma_60":31893.33,"sma_120":32747.92},{"date":"2025-04-08","open":29009,"high":29500,"low":29009,"close":29156,"volume":5770,"rsi_14":38.46,"sma_20":30990.0,"sma_60":31823.33,"sma_120":32700.42},{"date":"2025-04-09","open":28960,"high":29009,"low":27880,"close":28076,"volume":16287,"rsi_14":28.92,"sma_20":30830.0,"sma_60":31692.5,"sma_120":32645.83},{"date":"2025-04-10","open":28763,"high":29402,"low":28371,"close":29303,"volume":7294,"rsi_14":31.79,"sma_20":30757.5,"sma_60":31605.0,"sma_120":32601.25},{"date":"2025-04-11","open":29254,"high":29402,"low":28862,"close":29402,"volume":5498,"rsi_14":35.19,"sma_20":30680.0,"sma_60":31530.0,"sma_120":32554.17},{"date":"2025-04-14","open":29402,"high":29696,"low":29402,"close":29598,"volume":3339,"rsi_14":40.94,"sma_20":30612.5,"sma_60":31458.33,"sma_120":32512.08},{"date":"2025-04-15","open":29598,"high":30040,"low":29598,"close":29991,"volume":4874,"rsi_14":44.23,"sma_20":30572.5,"sma_60":31401.67,"sma_120":32463.33},{"date":"2025-04-16","open":29991,"high":30187,"low":29647,"close":29794,"volume":7248,"rsi_14":44.52,"sma_20":30515.0,"sma_60":31344.17,"sma_120":32420.0},{"date":"2025-04-17","open":29794,"high":30383,"low":29794,"close":30236,"volume":7719,"rsi_14":48.75,"sma_20":30450.0,"sma_60":31280.83,"sma_120":32379.17},{"date":"2025-04-18","open":30432,"high":30432,"low":29843,"close":30236,"volume":6129,"rsi_14":60.94,"sma_20":30340.0,"sma_60":31227.5,"sma_120":32341.67},{"date":"2025-04-21","open":30432,"high":30776,"low":29892,"close":30236,"volume":4635,"rsi_14":57.63,"sma_20":30262.5,"sma_60":31170.0,"sma_120":32303.75},{"date":"2025-04-22","open":30432,"high":31218,"low":30187,"close":30678,"volume":9160,"rsi_14":62.1,"sma_20":30250.0,"sma_60":31148.33,"sma_120":32275.42},{"date":"2025-04-23","open":31218,"high":31218,"low":30236,"close":30874,"volume":20772,"rsi_14":65.32,"sma_20":30250.0,"sma_60":31125.0,"sma_120":32254.17},{"date":"2025-04-24","open":32298,"high":32592,"low":30923,"close":31316,"volume":133192,"rsi_14":62.93,"sma_20":30285.0,"sma_60":31110.0,"sma_120":32229.58},{"date":"2025-04-25","open":31120,"high":31659,"low":30727,"close":31561,"volume":16669,"rsi_14":75.0,"sma_20":30342.5,"sma_60":31108.33,"sma_120":32207.08},{"date":"2025-04-28","open":31561,"high":31758,"low":30972,"close":31512,"volume":11222,"rsi_14":73.53,"sma_20":30477.5,"sma_60":31111.67,"sma_120":32187.5},{"date":"2025-04-29","open":31709,"high":31709,"low":31021,"close":31561,"volume":9797,"rsi_14":93.83,"sma_20":30590.0,"sma_60":31130.83,"sma_120":32167.92},{"date":"2025-04-30","open":31218,"high":32199,"low":31021,"close":31463,"volume":17649,"rsi_14":87.93,"sma_20":30705.0,"sma_60":31140.0,"sma_120":32146.25},{"date":"2025-05-02","open":31610,"high":31659,"low":30972,"close":31267,"volume":3892,"rsi_14":81.67,"sma_20":30820.0,"sma_60":31139.17,"sma_120":32122.5},{"date":"2025-05-07","open":31021,"high":31267,"low":30923,"close":31218,"volume":2566,"rsi_14":78.95,"sma_20":30890.0,"sma_60":31142.5,"sma_120":32097.92},{"date":"2025-05-08","open":31414,"high":31463,"low":30629,"close":31463,"volume":5650,"rsi_14":77.78,"sma_20":31015.0,"sma_60":31163.33,"sma_120":32075.42},{"date":"2025-05-09","open":31709,"high":32298,"low":30874,"close":32003,"volume":12138,"rsi_14":86.89,"sma_20":31160.0,"sma_60":31193.33,"sma_120":32058.33},{"date":"2025-05-12","open":32101,"high":33083,"low":32101,"close":32788,"volume":25476,"rsi_14":88.24,"sma_20":31400.0,"sma_60":31235.0,"sma_120":32048.75},{"date":"2025-05-13","open":33083,"high":33083,"low":32445,"close":32788,"volume":5956,"rsi_14":88.24,"sma_20":31577.5,"sma_60":31279.17,"sma_120":32042.08},{"date":"2025-05-14","open":33034,"high":33034,"low":32494,"close":32788,"volume":9764,"rsi_14":88.24,"sma_20":31750.0,"sma_60":31324.17,"sma_120":32042.92},{"date":"2025-05-15","open":32788,"high":33427,"low":32739,"close":33328,"volume":17330,"rsi_14":88.57,"sma_20":31940.0,"sma_60":31370.83,"sma_120":32055.83},{"date":"2025-05-16","open":33476,"high":33476,"low":32690,"close":32739,"volume":10000,"rsi_14":74.36,"sma_20":32080.0,"sma_60":31399.17,"sma_120":32069.58},{"date":"2025-05-19","open":32739,"high":32936,"low":32445,"close":32592,"volume":8643,"rsi_14":68.06,"sma_20":32222.5,"sma_60":31430.83,"sma_120":32080.0},{"date":"2025-05-20","open":32690,"high":32985,"low":32347,"close":32690,"volume":7748,"rsi_14":66.67,"sma_20":32347.5,"sma_60":31458.33,"sma_120":32091.25},{"date":"2025-05-21","open":32690,"high":32985,"low":32298,"close":32887,"volume":5700,"rsi_14":69.44,"sma_20":32482.5,"sma_60":31488.33,"sma_120":32103.75},{"date":"2025-05-22","open":32690,"high":33279,"low":32641,"close":33132,"volume":14178,"rsi_14":71.05,"sma_20":32630.0,"sma_60":31520.0,"sma_120":32118.33},{"date":"2025-05-23","open":33181,"high":33966,"low":32985,"close":33083,"volume":17692,"rsi_14":72.0,"sma_20":32752.5,"sma_60":31550.0,"sma_120":32133.33},{"date":"2025-05-26","open":32837,"high":33132,"low":32690,"close":32788,"volume":3343,"rsi_14":70.13,"sma_20":32850.0,"sma_60":31575.83,"sma_120":32138.33},{"date":"2025-05-27","open":33328,"high":34016,"low":32788,"close":33819,"volume":19009,"rsi_14":77.32,"sma_20":32977.5,"sma_60":31619.17,"sma_120":32153.75},{"date":"2025-05-28","open":34163,"high":34654,"low":33868,"close":34261,"volume":22814,"rsi_14":78.22,"sma_20":33115.0,"sma_60":31671.67,"sma_120":32165.83},{"date":"2025-05-29","open":34261,"high":34506,"low":33966,"close":34359,"volume":7132,"rsi_14":76.09,"sma_20":33260.0,"sma_60":31738.33,"sma_120":32181.25},{"date":"2025-05-30","open":34654,"high":35144,"low":34016,"close":34359,"volume":15878,"rsi_14":71.05,"sma_20":33402.5,"sma_60":31810.83,"sma_120":32202.08},{"date":"2025-06-02","open":34359,"high":34605,"low":33966,"close":34065,"volume":6346,"rsi_14":65.85,"sma_20":33535.0,"sma_60":31867.5,"sma_120":32228.75},{"date":"2025-06-04","open":34408,"high":35194,"low":34408,"close":34850,"volume":20599,"rsi_14":71.43,"sma_20":33717.5,"sma_60":31935.83,"sma_120":32266.67},{"date":"2025-06-05","open":35243,"high":36372,"low":34605,"close":35684,"volume":23593,"rsi_14":73.08,"sma_20":33945.0,"sma_60":32015.0,"sma_120":32308.75},{"date":"2025-06-09","open":35684,"high":36813,"low":35635,"close":35881,"volume":37681,"rsi_14":83.33,"sma_20":34170.0,"sma_60":32092.5,"sma_120":32357.5},{"date":"2025-06-10","open":36519,"high":36519,"low":35341,"close":35586,"volume":12766,"rsi_14":80.81,"sma_20":34352.5,"sma_60":32167.5,"sma_120":32408.75},{"date":"2025-06-11","open":36126,"high":36322,"low":35439,"close":35881,"volume":10807,"rsi_14":81.55,"sma_20":34510.0,"sma_60":32246.67,"sma_120":32462.08},{"date":"2025-06-12","open":35979,"high":35979,"low":35144,"close":35243,"volume":10086,"rsi_14":71.43,"sma_20":34635.0,"sma_60":32323.33,"sma_120":32517.92},{"date":"2025-06-13","open":35292,"high":35832,"low":34310,"close":34654,"volume":14671,"rsi_14":63.03,"sma_20":34730.0,"sma_60":32386.67,"sma_120":32557.92},{"date":"2025-06-16","open":34359,"high":35144,"low":33868,"close":34899,"volume":11067,"rsi_14":65.04,"sma_20":34810.0,"sma_60":32454.17,"sma_120":32595.42},{"date":"2025-06-17","open":34948,"high":35292,"low":34163,"close":34899,"volume":8525,"rsi_14":68.38,"sma_20":34920.0,"sma_60":32524.17,"sma_120":32630.42},{"date":"2025-06-18","open":34899,"high":35586,"low":34555,"close":34850,"volume":13208,"rsi_14":60.82,"sma_20":35035.0,"sma_60":32590.83,"sma_120":32664.58},{"date":"2025-06-19","open":35341,"high":37550,"low":35144,"close":35979,"volume":56367,"rsi_14":65.77,"sma_20":35202.5,"sma_60":32666.67,"sma_120":32709.17},{"date":"2025-06-20","open":37059,"high":40544,"low":37059,"close":39268,"volume":157528,"rsi_14":78.41,"sma_20":35527.5,"sma_60":32783.33,"sma_120":32782.08},{"date":"2025-06-23","open":39071,"high":41575,"low":38580,"close":41427,"volume":68674,"rsi_14":82.73,"sma_20":35950.0,"sma_60":32947.5,"sma_120":32862.92},{"date":"2025-06-24","open":41820,"high":42114,"low":40986,"close":41231,"volume":28745,"rsi_14":83.49,"sma_20":36365.0,"sma_60":33122.5,"sma_120":32947.92},{"date":"2025-06-25","open":40936,"high":42360,"low":39709,"close":40200,"volume":31971,"rsi_14":74.44,"sma_20":36742.5,"sma_60":33280.83,"sma_120":33022.5},{"date":"2025-06-26","open":40593,"high":40593,"low":38629,"close":38875,"volume":29237,"rsi_14":63.95,"sma_20":37000.0,"sma_60":33420.83,"sma_120":33022.92},{"date":"2025-06-27","open":38826,"high":39268,"low":38188,"close":38286,"volume":8411,"rsi_14":60.17,"sma_20":37205.0,"sma_60":33554.17,"sma_120":33025.42},{"date":"2025-06-30","open":38286,"high":38924,"low":38188,"close":38482,"volume":6962,"rsi_14":62.34,"sma_20":37415.0,"sma_60":33717.5,"sma_120":33026.67},{"date":"2025-07-01","open":38531,"high":39513,"low":38482,"close":38973,"volume":7134,"rsi_14":62.96,"sma_20":37650.0,"sma_60":33880.83,"sma_120":33040.83},{"date":"2025-07-02","open":38973,"high":39218,"low":38384,"close":39218,"volume":6626,"rsi_14":67.23,"sma_20":37912.5,"sma_60":34050.83,"sma_120":33073.75},{"date":"2025-07-03","open":39218,"high":39857,"low":38924,"close":39268,"volume":9145,"rsi_14":70.98,"sma_20":38137.5,"sma_60":34225.0,"sma_120":33125.42},{"date":"2025-07-04","open":39268,"high":39758,"low":38286,"close":39022,"volume":12897,"rsi_14":68.75,"sma_20":38307.5,"sma_60":34380.83,"sma_120":33175.83},{"date":"2025-07-07","open":39071,"high":39758,"low":38433,"close":39464,"volume":6152,"rsi_14":69.96,"sma_20":38490.0,"sma_60":34558.33,"sma_120":33225.83},{"date":"2025-07-08","open":39464,"high":39758,"low":39120,"close":39562,"volume":6869,"rsi_14":70.51,"sma_20":38692.5,"sma_60":34735.0,"sma_120":33279.17},{"date":"2025-07-09","open":39562,"high":41231,"low":39120,"close":41133,"volume":18274,"rsi_14":71.6,"sma_20":38960.0,"sma_60":34956.67,"sma_120":33324.58},{"date":"2025-07-10","open":40838,"high":41918,"low":40544,"close":41525,"volume":10526,"rsi_14":62.5,"sma_20":39280.0,"sma_60":35164.17,"sma_120":33384.58},{"date":"2025-07-11","open":41525,"high":42458,"low":40986,"close":41673,"volume":10813,"rsi_14":51.75,"sma_20":39637.5,"sma_60":35372.5,"sma_120":33451.25},{"date":"2025-07-14","open":42311,"high":43685,"low":41280,"close":42016,"volume":32679,"rsi_14":55.48,"sma_20":40000.0,"sma_60":35583.33,"sma_120":33520.83},{"date":"2025-07-15","open":42065,"high":42851,"low":40642,"close":41722,"volume":7807,"rsi_14":61.83,"sma_20":40347.5,"sma_60":35782.5,"sma_120":33592.08},{"date":"2025-07-16","open":42114,"high":42114,"low":40249,"close":41329,"volume":9442,"rsi_14":72.32,"sma_20":40677.5,"sma_60":35978.33,"sma_120":33661.25},{"date":"2025-07-17","open":41378,"high":41378,"low":40347,"close":41182,"volume":7305,"rsi_14":78.64,"sma_20":40942.5,"sma_60":36164.17,"sma_120":33722.5},{"date":"2025-07-18","open":41133,"high":41133,"low":40347,"close":40446,"volume":5172,"rsi_14":67.54,"sma_20":41002.5,"sma_60":36337.5,"sma_120":33782.5},{"date":"2025-07-21","open":40446,"high":40789,"low":40151,"close":40593,"volume":6562,"rsi_14":65.42,"sma_20":40960.0,"sma_60":36513.33,"sma_120":33841.67},{"date":"2025-07-22","open":41035,"high":41035,"low":39071,"close":39415,"volume":12259,"rsi_14":51.59,"sma_20":40867.5,"sma_60":36661.67,"sma_120":33905.0},{"date":"2025-07-23","open":39366,"high":39415,"low":38384,"close":38580,"volume":10027,"rsi_14":45.07,"sma_20":40785.0,"sma_60":36792.5,"sma_120":33958.75},{"date":"2025-07-24","open":39268,"high":39807,"low":37795,"close":38286,"volume":10745,"rsi_14":44.76,"sma_20":40755.0,"sma_60":36910.83,"sma_120":34010.42},{"date":"2025-07-25","open":39218,"high":39218,"low":37942,"close":38384,"volume":7593,"rsi_14":41.91,"sma_20":40760.0,"sma_60":37026.67,"sma_120":34067.5},{"date":"2025-07-28","open":38384,"high":38875,"low":37108,"close":37108,"volume":10961,"rsi_14":34.38,"sma_20":40690.0,"sma_60":37121.67,"sma_120":34116.67},{"date":"2025-07-29","open":37108,"high":37451,"low":36617,"close":36961,"volume":6167,"rsi_14":17.56,"sma_20":40587.5,"sma_60":37213.33,"sma_120":34172.08},{"date":"2025-07-30","open":37304,"high":37353,"low":36813,"close":37157,"volume":4298,"rsi_14":14.96,"sma_20":40482.5,"sma_60":37310.0,"sma_120":34225.0},{"date":"2025-07-31","open":37108,"high":37648,"low":37010,"close":37353,"volume":6152,"rsi_14":15.62,"sma_20":40385.0,"sma_60":37413.33,"sma_120":34276.25},{"date":"2025-08-01","open":38139,"high":38139,"low":35832,"close":36322,"volume":7168,"rsi_14":9.15,"sma_20":40247.5,"sma_60":37500.0,"sma_120":34321.25},{"date":"2025-08-04","open":36273,"high":38433,"low":35586,"close":36175,"volume":14404,"rsi_14":9.35,"sma_20":40080.0,"sma_60":37580.0,"sma_120":34371.67},{"date":"2025-08-05","open":36813,"high":36862,"low":36028,"close":36126,"volume":6948,"rsi_14":9.85,"sma_20":39905.0,"sma_60":37650.0,"sma_120":34421.67},{"date":"2025-08-06","open":36126,"high":37059,"low":35979,"close":36126,"volume":4165,"rsi_14":10.08,"sma_20":39650.0,"sma_60":37706.67,"sma_120":34470.83},{"date":"2025-08-07","open":36126,"high":37255,"low":36126,"close":36322,"volume":5376,"rsi_14":14.41,"sma_20":39385.0,"sma_60":37766.67,"sma_120":34522.92},{"date":"2025-08-08","open":36322,"high":37599,"low":36126,"close":36911,"volume":8109,"rsi_14":20.47,"sma_20":39142.5,"sma_60":37836.67,"sma_120":34580.42},{"date":"2025-08-11","open":37991,"high":39218,"low":37550,"close":38679,"volume":24853,"rsi_14":44.6,"sma_20":38972.5,"sma_60":37927.5,"sma_120":34649.17},{"date":"2025-08-12","open":38679,"high":39218,"low":37157,"close":37206,"volume":9947,"rsi_14":40.79,"sma_20":38742.5,"sma_60":38003.33,"sma_120":34701.25},{"date":"2025-08-13","open":37697,"high":37697,"low":35930,"close":36568,"volume":12150,"rsi_14":38.99,"sma_20":38500.0,"sma_60":38070.83,"sma_120":34750.83},{"date":"2025-08-14","open":36175,"high":36764,"low":36077,"close":36126,"volume":8085,"rsi_14":36.14,"sma_20":38242.5,"sma_60":38129.17,"sma_120":34793.75},{"date":"2025-08-18","open":36372,"high":37010,"low":35881,"close":36862,"volume":13946,"rsi_14":48.39,"sma_20":38060.0,"sma_60":38196.67,"sma_120":34842.5},{"date":"2025-08-19","open":36862,"high":36862,"low":34605,"close":36421,"volume":6476,"rsi_14":46.58,"sma_20":37847.5,"sma_60":38252.5,"sma_120":34886.25},{"date":"2025-08-20","open":37157,"high":37157,"low":35341,"close":36175,"volume":10779,"rsi_14":43.83,"sma_20":37682.5,"sma_60":38305.0,"sma_120":34927.5},{"date":"2025-08-21","open":36126,"high":39758,"low":35684,"close":39317,"volume":49455,"rsi_14":59.01,"sma_20":37720.0,"sma_60":38415.83,"sma_120":34995.83},{"date":"2025-08-22","open":39022,"high":39807,"low":38875,"close":39071,"volume":10620,"rsi_14":63.59,"sma_20":37760.0,"sma_60":38505.0,"sma_120":35062.08},{"date":"2025-08-25","open":39071,"high":39857,"low":38679,"close":39758,"volume":11952,"rsi_14":66.82,"sma_20":37830.0,"sma_60":38598.33,"sma_120":35135.0},{"date":"2025-08-26","open":39758,"high":41918,"low":39366,"close":41427,"volume":36286,"rsi_14":71.6,"sma_20":38050.0,"sma_60":38718.33,"sma_120":35228.33},{"date":"2025-08-27","open":41476,"high":43194,"low":41231,"close":42409,"volume":41169,"rsi_14":73.7,"sma_20":38327.5,"sma_60":38855.0,"sma_120":35332.92},{"date":"2025-08-28","open":42409,"high":42949,"low":41722,"close":42703,"volume":19214,"rsi_14":73.9,"sma_20":38610.0,"sma_60":39001.67,"sma_120":35434.58},{"date":"2025-08-29","open":43096,"high":43980,"low":39366,"close":40249,"volume":94099,"rsi_14":60.97,"sma_20":38757.5,"sma_60":39093.33,"sma_120":35514.58},{"date":"2025-09-01","open":40642,"high":40642,"low":38924,"close":39415,"volume":16692,"rsi_14":52.58,"sma_20":38915.0,"sma_60":39156.67,"sma_120":35585.83},{"date":"2025-09-02","open":39415,"high":39513,"low":38482,"close":39268,"volume":11234,"rsi_14":57.95,"sma_20":39072.5,"sma_60":39214.17,"sma_120":35653.33},{"date":"2025-09-03","open":39268,"high":39562,"low":38629,"close":39218,"volume":8826,"rsi_14":60.71,"sma_20":39230.0,"sma_60":39275.83,"sma_120":35721.67},{"date":"2025-09-04","open":38777,"high":40642,"low":38777,"close":39758,"volume":17131,"rsi_14":64.57,"sma_20":39415.0,"sma_60":39341.67,"sma_120":35794.17},{"date":"2025-09-05","open":39758,"high":41427,"low":39758,"close":41427,"volume":21822,"rsi_14":67.03,"sma_20":39675.0,"sma_60":39446.67,"sma_120":35885.0},{"date":"2025-09-08","open":41918,"high":41918,"low":40446,"close":40740,"volume":7961,"rsi_14":65.83,"sma_20":39870.0,"sma_60":39550.0,"sma_120":35968.33},{"date":"2025-09-09","open":40740,"high":42802,"low":40740,"close":42016,"volume":21239,"rsi_14":69.9,"sma_20":40040.0,"sma_60":39670.83,"sma_120":36062.5},{"date":"2025-09-10","open":42016,"high":42065,"low":40838,"close":41084,"volume":7578,"rsi_14":57.09,"sma_20":40237.5,"sma_60":39775.83,"sma_120":36150.0},{"date":"2025-09-11","open":41084,"high":41133,"low":39955,"close":40102,"volume":7208,"rsi_14":53.9,"sma_20":40417.5,"sma_60":39865.0,"sma_120":36227.92},{"date":"2025-09-12","open":40593,"high":41329,"low":40102,"close":41329,"volume":8123,"rsi_14":55.71,"sma_20":40682.5,"sma_60":39955.83,"sma_120":36311.25},{"date":"2025-09-15","open":41329,"high":41918,"low":40936,"close":41427,"volume":9024,"rsi_14":50.0,"sma_20":40915.0,"sma_60":39992.5,"sma_120":36387.92},{"date":"2025-09-16","open":41624,"high":41722,"low":40446,"close":40544,"volume":7350,"rsi_14":42.28,"sma_20":41125.0,"sma_60":39977.5,"sma_120":36462.5},{"date":"2025-09-17","open":40593,"high":40986,"low":39906,"close":40053,"volume":5418,"rsi_14":39.2,"sma_20":41322.5,"sma_60":39957.5,"sma_120":36540.0},{"date":"2025-09-18","open":40493,"high":41582,"low":40443,"close":40691,"volume":12124,"rsi_14":50.49,"sma_20":41375.0,"sma_60":39960.0,"sma_120":36620.42},{"date":"2025-09-19","open":41500,"high":42450,"low":40500,"close":40750,"volume":6711,"rsi_14":53.06,"sma_20":41422.5,"sma_60":39979.17,"sma_120":36700.0},{"date":"2025-09-22","open":40200,"high":43047,"low":40004,"close":42213,"volume":40145,"rsi_14":62.61,"sma_20":41547.5,"sma_60":40045.83,"sma_120":36800.0},{"date":"2025-09-23","open":42213,"high":42507,"low":41280,"close":42409,"volume":14542,"rsi_14":63.49,"sma_20":41597.5,"sma_60":40112.5,"sma_120":36915.0},{"date":"2025-09-24","open":41673,"high":42360,"low":40986,"close":41182,"volume":9390,"rsi_14":55.69,"sma_20":41535.0,"sma_60":40150.0,"sma_120":37015.42},{"date":"2025-09-25","open":41084,"high":41231,"low":39906,"close":40838,"volume":12006,"rsi_14":47.37,"sma_20":41440.0,"sma_60":40177.5,"sma_120":37114.17},{"date":"2025-09-26","open":40838,"high":42213,"low":40495,"close":40838,"volume":9307,"rsi_14":50.47,"sma_20":41470.0,"sma_60":40204.17,"sma_120":37214.58},{"date":"2025-09-29","open":40887,"high":42213,"low":40887,"close":41820,"volume":10405,"rsi_14":49.04,"sma_20":41592.5,"sma_60":40251.67,"sma_120":37316.25},{"date":"2025-09-30","open":41427,"high":41771,"low":39562,"close":39562,"volume":20472,"rsi_14":43.4,"sma_20":41607.5,"sma_60":40253.33,"sma_120":37405.83},{"date":"2025-10-01","open":39415,"high":39562,"low":37157,"close":37255,"volume":45797,"rsi_14":38.93,"sma_20":41507.5,"sma_60":40214.17,"sma_120":37474.58},{"date":"2025-10-02","open":37108,"high":38188,"low":36862,"close":37353,"volume":20780,"rsi_14":33.05,"sma_20":41385.0,"sma_60":40150.0,"sma_120":37553.33},{"date":"2025-10-10","open":37353,"high":37353,"low":35783,"close":36028,"volume":25385,"rsi_14":29.17,"sma_20":41110.0,"sma_60":40056.67,"sma_120":37610.42},{"date":"2025-10-13","open":36028,"high":36813,"low":35733,"close":36470,"volume":19784,"rsi_14":33.73,"sma_20":40892.5,"sma_60":39968.33,"sma_120":37670.42},{"date":"2025-10-14","open":36126,"high":36568,"low":35439,"close":35684,"volume":21148,"rsi_14":32.95,"sma_20":40570.0,"sma_60":39860.83,"sma_120":37722.08},{"date":"2025-10-15","open":35733,"high":36568,"low":35733,"close":36322,"volume":9179,"rsi_14":34.7,"sma_20":40327.5,"sma_60":39769.17,"sma_120":37775.83},{"date":"2025-10-16","open":36322,"high":36813,"low":36322,"close":36617,"volume":10020,"rsi_14":37.08,"sma_20":40150.0,"sma_60":39689.17,"sma_120":37833.75},{"date":"2025-10-17","open":36617,"high":37304,"low":36028,"close":36175,"volume":6992,"rsi_14":23.38,"sma_20":39887.5,"sma_60":39604.17,"sma_120":37884.17},{"date":"2025-10-20","open":36175,"high":39709,"low":36028,"close":37550,"volume":37229,"rsi_14":30.59,"sma_20":39690.0,"sma_60":39555.0,"sma_120":37946.25},{"date":"2025-10-21","open":38286,"high":38286,"low":36666,"close":36862,"volume":10498,"rsi_14":31.97,"sma_20":39502.5,"sma_60":39491.67,"sma_120":38002.5},{"date":"2025-10-22","open":37206,"high":37304,"low":36617,"close":37255,"volume":4470,"rsi_14":35.1,"sma_20":39360.0,"sma_60":39455.0,"sma_120":38058.33},{"date":"2025-10-23","open":37255,"high":37304,"low":36813,"close":37255,"volume":3710,"rsi_14":35.1,"sma_20":39202.5,"sma_60":39432.5,"sma_120":38112.5},{"date":"2025-10-24","open":37255,"high":38188,"low":36568,"close":37157,"volume":7092,"rsi_14":29.07,"sma_20":39057.5,"sma_60":39413.33,"sma_120":38162.08},{"date":"2025-10-27","open":36813,"high":36862,"low":36322,"close":36617,"volume":11189,"rsi_14":34.38,"sma_20":38772.5,"sma_60":39383.33,"sma_120":38205.0},{"date":"2025-10-28","open":36617,"high":36862,"low":35832,"close":36470,"volume":15601,"rsi_14":44.59,"sma_20":38470.0,"sma_60":39372.5,"sma_120":38247.08},{"date":"2025-10-29","open":37304,"high":37304,"low":35390,"close":35783,"volume":19207,"rsi_14":40.0,"sma_20":38195.0,"sma_60":39352.5,"sma_120":38282.92},{"date":"2025-10-30","open":35537,"high":35733,"low":34948,"close":34948,"volume":26284,"rsi_14":42.67,"sma_20":37895.0,"sma_60":39315.0,"sma_120":38312.5},{"date":"2025-10-31","open":35292,"high":35292,"low":34605,"close":34654,"volume":11680,"rsi_14":37.41,"sma_20":37580.0,"sma_60":39269.17,"sma_120":38341.25},{"date":"2025-11-03","open":34752,"high":35783,"low":34752,"close":35341,"volume":9696,"rsi_14":47.59,"sma_20":37250.0,"sma_60":39252.5,"sma_120":38376.25},{"date":"2025-11-04","open":35783,"high":36028,"low":34948,"close":35586,"volume":8716,"rsi_14":44.53,"sma_20":37047.5,"sma_60":39242.5,"sma_120":38411.25},{"date":"2025-11-05","open":35292,"high":36568,"low":34850,"close":36126,"volume":21960,"rsi_14":46.48,"sma_20":36990.0,"sma_60":39242.5,"sma_120":38446.25},{"date":"2025-11-06","open":37206,"high":37206,"low":35930,"close":36421,"volume":7848,"rsi_14":51.8,"sma_20":36942.5,"sma_60":39247.5,"sma_120":38477.08},{"date":"2025-11-07","open":36175,"high":37010,"low":36077,"close":36617,"volume":17486,"rsi_14":41.74,"sma_20":36972.5,"sma_60":39252.5,"sma_120":38509.58},{"date":"2025-11-10","open":36617,"high":38090,"low":36617,"close":37942,"volume":28201,"rsi_14":58.59,"sma_20":37047.5,"sma_60":39270.0,"sma_120":38553.33},{"date":"2025-11-11","open":37795,"high":38384,"low":37550,"close":38040,"volume":14250,"rsi_14":56.56,"sma_20":37167.5,"sma_60":39259.17,"sma_120":38593.33},{"date":"2025-11-12","open":38040,"high":39268,"low":37795,"close":39120,"volume":17759,"rsi_14":63.19,"sma_20":37310.0,"sma_60":39291.67,"sma_120":38647.5},{"date":"2025-11-13","open":38777,"high":39758,"low":38728,"close":39317,"volume":19708,"rsi_14":65.07,"sma_20":37447.5,"sma_60":39338.33,"sma_120":38704.58},{"date":"2025-11-14","open":39317,"high":42703,"low":39120,"close":41575,"volume":66733,"rsi_14":77.9,"sma_20":37722.5,"sma_60":39430.83,"sma_120":38780.0},{"date":"2025-11-17","open":41231,"high":41329,"low":38482,"close":40151,"volume":28404,"rsi_14":68.12,"sma_20":37855.0,"sma_60":39486.67,"sma_120":38841.67},{"date":"2025-11-18","open":40151,"high":40495,"low":38973,"close":39022,"volume":11481,"rsi_14":65.28,"sma_20":37965.0,"sma_60":39530.83,"sma_120":38891.67},{"date":"2025-11-19","open":39022,"high":39906,"low":38531,"close":39464,"volume":9406,"rsi_14":72.12,"sma_20":38077.5,"sma_60":39586.67,"sma_120":38945.83},{"date":"2025-11-20","open":39415,"high":41329,"low":39415,"close":41231,"volume":14910,"rsi_14":78.15,"sma_20":38280.0,"sma_60":39619.17,"sma_120":39017.5},{"date":"2025-11-21","open":40347,"high":41133,"low":40347,"close":41133,"volume":8376,"rsi_14":76.11,"sma_20":38482.5,"sma_60":39654.17,"sma_120":39079.58},{"date":"2025-11-24","open":40740,"high":41869,"low":40102,"close":40347,"volume":9676,"rsi_14":70.46,"sma_20":38672.5,"sma_60":39664.17,"sma_120":39131.25},{"date":"2025-11-25","open":40347,"high":40396,"low":39562,"close":40004,"volume":5259,"rsi_14":66.95,"sma_20":38852.5,"sma_60":39640.0,"sma_120":39179.17},{"date":"2025-11-26","open":40053,"high":40347,"low":39268,"close":39660,"volume":10663,"rsi_14":64.1,"sma_20":39050.0,"sma_60":39593.33,"sma_120":39224.17},{"date":"2025-11-27","open":39660,"high":39660,"low":38679,"close":38728,"volume":11747,"rsi_14":58.63,"sma_20":39242.5,"sma_60":39525.83,"sma_120":39263.75},{"date":"2025-11-28","open":39022,"high":40936,"low":38777,"close":39513,"volume":22886,"rsi_14":56.72,"sma_20":39490.0,"sma_60":39513.33,"sma_120":39303.33},{"date":"2025-12-01","open":39513,"high":40200,"low":36911,"close":37157,"volume":22433,"rsi_14":46.83,"sma_20":39582.5,"sma_60":39475.0,"sma_120":39315.83},{"date":"2025-12-02","open":37255,"high":37893,"low":36715,"close":37746,"volume":10992,"rsi_14":44.89,"sma_20":39692.5,"sma_60":39449.17,"sma_120":39331.67},{"date":"2025-12-03","open":37746,"high":38826,"low":37599,"close":37844,"volume":11335,"rsi_14":44.49,"sma_20":39780.0,"sma_60":39425.83,"sma_120":39350.83},{"date":"2025-12-04","open":37844,"high":37844,"low":36764,"close":37108,"volume":14895,"rsi_14":31.12,"sma_20":39815.0,"sma_60":39380.83,"sma_120":39361.25},{"date":"2025-12-05","open":37304,"high":37304,"low":36764,"close":37108,"volume":4825,"rsi_14":35.38,"sma_20":39840.0,"sma_60":39307.5,"sma_120":39377.08},{"date":"2025-12-08","open":37304,"high":37353,"low":36175,"close":36813,"volume":10616,"rsi_14":38.46,"sma_20":39782.5,"sma_60":39240.83,"sma_120":39395.42},{"date":"2025-12-09","open":36813,"high":37451,"low":36077,"close":36911,"volume":10907,"rsi_14":36.17,"sma_20":39725.0,"sma_60":39154.17,"sma_120":39412.5},{"date":"2025-12-10","open":36911,"high":37304,"low":36372,"close":37157,"volume":7864,"rsi_14":23.57,"sma_20":39625.0,"sma_60":39087.5,"sma_120":39431.67},{"date":"2025-12-11","open":38090,"high":40102,"low":37206,"close":39857,"volume":53664,"rsi_14":43.81,"sma_20":39652.5,"sma_60":39083.33,"sma_120":39474.17},{"date":"2025-12-12","open":39807,"high":39807,"low":38531,"close":39366,"volume":349157,"rsi_14":45.1,"sma_20":39540.0,"sma_60":39050.0,"sma_120":39502.92},{"date":"2025-12-15","open":46974,"high":47072,"low":46876,"close":46925,"volume":347613,"rsi_14":70.09,"sma_20":39885.0,"sma_60":39143.33,"sma_120":39567.92},{"date":"2025-12-16","open":47023,"high":47219,"low":46925,"close":47023,"volume":146414,"rsi_14":71.68,"sma_20":40292.5,"sma_60":39253.33,"sma_120":39615.42},{"date":"2025-12-17","open":47023,"high":47023,"low":46925,"close":46974,"volume":39174,"rsi_14":75.61,"sma_20":40675.0,"sma_60":39370.83,"sma_120":39664.17},{"date":"2025-12-18","open":46974,"high":47023,"low":46925,"close":46974,"volume":28295,"rsi_14":74.36,"sma_20":40967.5,"sma_60":39483.33,"sma_120":39721.67},{"date":"2025-12-19","open":46925,"high":47072,"low":46925,"close":46925,"volume":89353,"rsi_14":87.55,"sma_20":41262.5,"sma_60":39600.83,"sma_120":39790.0},{"date":"2025-12-22","open":46925,"high":47023,"low":46925,"close":46974,"volume":33221,"rsi_14":87.01,"sma_20":41600.0,"sma_60":39681.67,"sma_120":39863.75},{"date":"2025-12-23","open":46974,"high":47072,"low":46974,"close":47023,"volume":38824,"rsi_14":86.96,"sma_20":41957.5,"sma_60":39760.0,"sma_120":39936.25},{"date":"2025-12-24","open":47023,"high":47219,"low":46974,"close":47023,"volume":40432,"rsi_14":92.44,"sma_20":42332.5,"sma_60":39859.17,"sma_120":40004.58},{"date":"2025-12-26","open":47023,"high":47121,"low":47023,"close":47023,"volume":11277,"rsi_14":92.44,"sma_20":42755.0,"sma_60":39964.17,"sma_120":40070.83},{"date":"2025-12-29","open":47072,"high":47072,"low":47023,"close":47023,"volume":28727,"rsi_14":94.83,"sma_20":43137.5,"sma_60":40069.17,"sma_120":40136.67},{"date":"2025-12-30","open":47023,"high":47072,"low":47023,"close":47023,"volume":55603,"rsi_14":94.78,"sma_20":43640.0,"sma_60":40157.5,"sma_120":40204.58},{"date":"2026-01-02","open":46876,"high":47023,"low":46679,"close":46876,"volume":28299,"rsi_14":93.42,"sma_20":44105.0,"sma_60":40281.67,"sma_120":40267.5},{"date":"2026-01-05","open":46876,"high":46974,"low":46679,"close":46728,"volume":97357,"rsi_14":89.77,"sma_20":44557.5,"sma_60":40442.5,"sma_120":40328.33},{"date":"2026-01-06","open":46777,"high":46827,"low":46679,"close":46827,"volume":26535,"rsi_14":95.24,"sma_20":45052.5,"sma_60":40603.33,"sma_120":40376.67},{"date":"2026-01-07","open":46827,"high":46925,"low":46728,"close":46777,"volume":18446,"rsi_14":40.0,"sma_20":45545.0,"sma_60":40785.83,"sma_120":40421.25},{"date":"2026-01-08","open":46728,"high":46728,"low":45649,"close":45649,"volume":54372,"rsi_14":11.11,"sma_20":45995.0,"sma_60":40941.67,"sma_120":40455.0},{"date":"2026-01-09","open":45649,"high":46336,"low":45452,"close":46139,"volume":14835,"rsi_14":31.11,"sma_20":46465.0,"sma_60":41119.17,"sma_120":40490.0},{"date":"2026-01-12","open":45943,"high":46336,"low":45943,"close":46041,"volume":7783,"rsi_14":29.79,"sma_20":46917.5,"sma_60":41284.17,"sma_120":40526.67},{"date":"2026-01-13","open":45894,"high":46336,"low":45894,"close":46336,"volume":11786,"rsi_14":38.46,"sma_20":47247.5,"sma_60":41449.17,"sma_120":40569.17},{"date":"2026-01-14","open":46287,"high":46483,"low":45992,"close":46336,"volume":9049,"rsi_14":37.25,"sma_20":47602.5,"sma_60":41621.67,"sma_120":40612.92},{"date":"2026-01-15","open":46336,"high":46336,"low":46090,"close":46139,"volume":4193,"rsi_14":33.33,"sma_20":47562.5,"sma_60":41767.5,"sma_120":40661.25},{"date":"2026-01-16","open":46336,"high":46434,"low":46041,"close":46434,"volume":5535,"rsi_14":40.0,"sma_20":47505.0,"sma_60":42085.83,"sma_120":40710.83},{"date":"2026-01-19","open":46434,"high":46728,"low":46385,"close":46679,"volume":22078,"rsi_14":44.62,"sma_20":47490.0,"sma_60":42245.83,"sma_120":40772.5},{"date":"2026-01-20","open":46581,"high":47121,"low":46434,"close":46728,"volume":17562,"rsi_14":45.45,"sma_20":47480.0,"sma_60":42408.33,"sma_120":40841.67},{"date":"2026-01-21","open":46925,"high":46925,"low":46630,"close":46827,"volume":4285,"rsi_14":49.23,"sma_20":47472.5,"sma_60":42581.67,"sma_120":40914.17},{"date":"2026-01-22","open":46728,"high":46974,"low":46630,"close":46728,"volume":4988,"rsi_14":50.0,"sma_20":47457.5,"sma_60":42755.83,"sma_120":40985.0},{"date":"2026-01-23","open":46679,"high":46827,"low":46336,"close":46630,"volume":6390,"rsi_14":46.88,"sma_20":47437.5,"sma_60":42940.0,"sma_120":41065.83},{"date":"2026-01-26","open":46630,"high":46630,"low":46434,"close":46532,"volume":4204,"rsi_14":46.15,"sma_20":47412.5,"sma_60":43136.67,"sma_120":41147.08},{"date":"2026-01-27","open":46532,"high":46728,"low":46532,"close":46630,"volume":20770,"rsi_14":72.73,"sma_20":47392.5,"sma_60":43340.0,"sma_120":41227.5},{"date":"2026-01-28","open":46728,"high":46728,"low":46532,"close":46630,"volume":6458,"rsi_14":64.71,"sma_20":47372.5,"sma_60":43531.67,"sma_120":41306.25},{"date":"2026-01-29","open":46630,"high":46827,"low":46434,"close":46728,"volume":5742,"rsi_14":70.59,"sma_20":47365.0,"sma_60":43720.83,"sma_120":41394.58},{"date":"2026-01-30","open":46728,"high":46876,"low":46287,"close":46532,"volume":6657,"rsi_14":56.25,"sma_20":47355.0,"sma_60":43897.5,"sma_120":41482.5},{"date":"2026-02-02","open":46532,"high":46777,"low":46483,"close":46483,"volume":6490,"rsi_14":54.55,"sma_20":47337.5,"sma_60":44068.33,"sma_120":41570.42},{"date":"2026-02-03","open":46483,"high":46777,"low":46385,"close":46630,"volume":4835,"rsi_14":65.62,"sma_20":47330.0,"sma_60":44238.33,"sma_120":41659.58},{"date":"2026-02-04","open":46777,"high":47121,"low":46679,"close":47023,"volume":7434,"rsi_14":67.65,"sma_20":47400.0,"sma_60":44248.33,"sma_120":41750.42},{"date":"2026-02-05","open":46925,"high":47121,"low":46728,"close":46876,"volume":16094,"rsi_14":62.16,"sma_20":47437.5,"sma_60":44400.0,"sma_120":41835.0},{"date":"2026-02-06","open":47121,"high":47121,"low":46238,"close":46434,"volume":5841,"rsi_14":43.9,"sma_20":47457.5,"sma_60":44542.5,"sma_120":41900.83},{"date":"2026-02-09","open":46827,"high":47170,"low":46827,"close":47023,"volume":18261,"rsi_14":55.77,"sma_20":47492.5,"sma_60":44676.67,"sma_120":41984.17},{"date":"2026-02-10","open":47121,"high":47170,"low":46827,"close":47121,"volume":5957,"rsi_14":55.77,"sma_20":47532.5,"sma_60":44809.17,"sma_120":42073.75},{"date":"2026-02-11","open":47121,"high":47121,"low":46827,"close":47023,"volume":1993,"rsi_14":55.77,"sma_20":47577.5,"sma_60":44901.67,"sma_120":42166.25},{"date":"2026-02-12","open":47121,"high":47268,"low":46974,"close":47170,"volume":10795,"rsi_14":60.38,"sma_20":47615.0,"sma_60":45020.83,"sma_120":42253.75},{"date":"2026-02-13","open":47121,"high":47121,"low":46974,"close":47072,"volume":2431,"rsi_14":60.38,"sma_20":47647.5,"sma_60":45157.5,"sma_120":42344.17},{"date":"2026-02-19","open":47072,"high":47170,"low":46876,"close":46974,"volume":5245,"rsi_14":56.6,"sma_20":47662.5,"sma_60":45285.0,"sma_120":42435.83},{"date":"2026-02-20","open":46925,"high":47121,"low":46827,"close":46876,"volume":10078,"rsi_14":54.55,"sma_20":47670.0,"sma_60":45380.83,"sma_120":42500.0},{"date":"2026-02-23","open":47023,"high":47317,"low":46925,"close":47121,"volume":16088,"rsi_14":56.9,"sma_20":47685.0,"sma_60":45482.5,"sma_120":42568.33},{"date":"2026-02-24","open":47121,"high":48594,"low":46925,"close":48397,"volume":12579,"rsi_14":73.75,"sma_20":47770.0,"sma_60":45619.17,"sma_120":42641.67},{"date":"2026-02-25","open":48397,"high":49477,"low":48201,"close":48986,"volume":13826,"rsi_14":78.02,"sma_20":47890.0,"sma_60":45771.67,"sma_120":42705.83},{"date":"2026-02-26","open":48986,"high":51048,"low":48692,"close":51048,"volume":19755,"rsi_14":84.62,"sma_20":48120.0,"sma_60":46095.83,"sma_120":42810.83},{"date":"2026-02-27","open":51146,"high":51440,"low":49183,"close":50950,"volume":13730,"rsi_14":82.26,"sma_20":48340.0,"sma_60":46172.5,"sma_120":42849.17},{"date":"2026-03-03","open":50557,"high":52864,"low":48839,"close":49379,"volume":20261,"rsi_14":66.67,"sma_20":48480.0,"sma_60":46340.0,"sma_120":42926.67},{"date":"2026-03-04","open":49084,"high":49673,"low":46974,"close":47023,"volume":19226,"rsi_14":53.12,"sma_20":48495.0,"sma_60":46507.5,"sma_120":42991.25},{"date":"2026-03-05","open":47170,"high":48790,"low":47121,"close":47416,"volume":4437,"rsi_14":52.13,"sma_20":48540.0,"sma_60":46671.67,"sma_120":43060.42},{"date":"2026-03-06","open":47416,"high":47955,"low":47121,"close":47465,"volume":3366,"rsi_14":51.87,"sma_20":48590.0,"sma_60":46835.0,"sma_120":43130.42},{"date":"2026-03-09","open":47514,"high":47514,"low":46925,"close":47023,"volume":2736,"rsi_14":50.0,"sma_20":48610.0,"sma_60":47003.33,"sma_120":43192.08},{"date":"2026-03-10","open":47514,"high":47514,"low":46679,"close":47072,"volume":3960,"rsi_14":49.48,"sma_20":48612.5,"sma_60":47172.5,"sma_120":43240.0},{"date":"2026-03-11","open":47955,"high":51244,"low":47955,"close":49084,"volume":102427,"rsi_14":58.87,"sma_20":48725.0,"sma_60":47380.83,"sma_120":43310.83},{"date":"2026-03-12","open":48201,"high":49084,"low":47416,"close":47955,"volume":12002,"rsi_14":53.97,"sma_20":48802.5,"sma_60":47568.33,"sma_120":43361.25},{"date":"2026-03-13","open":47121,"high":47857,"low":47121,"close":47366,"volume":8711,"rsi_14":51.91,"sma_20":48820.0,"sma_60":47741.67,"sma_120":43414.58},{"date":"2026-03-16","open":47366,"high":47906,"low":47366,"close":47710,"volume":2245,"rsi_14":52.27,"sma_20":48850.0,"sma_60":47995.0,"sma_120":43522.5},{"date":"2026-03-17","open":47710,"high":48594,"low":47514,"close":47612,"volume":2898,"rsi_14":46.67,"sma_20":48880.0,"sma_60":48015.0,"sma_120":43532.5},{"date":"2026-03-18","open":47710,"high":47955,"low":47366,"close":47366,"volume":4549,"rsi_14":42.92,"sma_20":48890.0,"sma_60":48022.5,"sma_120":43582.92},{"date":"2026-03-19","open":47366,"high":47759,"low":46827,"close":47563,"volume":4977,"rsi_14":31.79,"sma_20":48915.0,"sma_60":48031.67,"sma_120":43642.5},{"date":"2026-03-20","open":48692,"high":50262,"low":47121,"close":49379,"volume":26887,"rsi_14":43.04,"sma_20":49037.5,"sma_60":48072.5,"sma_120":43721.67},{"date":"2026-03-23","open":49281,"high":49281,"low":48201,"close":48250,"volume":7242,"rsi_14":44.8,"sma_20":49107.5,"sma_60":48094.17,"sma_120":43788.75},{"date":"2026-03-24","open":49035,"high":49035,"low":47268,"close":47661,"volume":6753,"rsi_14":53.51,"sma_20":49135.0,"sma_60":48106.67,"sma_120":43853.75},{"date":"2026-03-25","open":47906,"high":48839,"low":47612,"close":48299,"volume":4920,"rsi_14":54.74,"sma_20":49130.0,"sma_60":48129.17,"sma_120":43905.42},{"date":"2026-03-26","open":47955,"high":48495,"low":47563,"close":47955,"volume":3551,"rsi_14":52.55,"sma_20":49077.5,"sma_60":48145.0,"sma_120":43952.5},{"date":"2026-03-27","open":47955,"high":48643,"low":47465,"close":48446,"volume":2425,"rsi_14":57.36,"sma_20":48945.0,"sma_60":48169.17,"sma_120":44014.17},{"date":"2026-03-30","open":47808,"high":48250,"low":47710,"close":48250,"volume":3295,"rsi_14":56.0,"sma_20":48807.5,"sma_60":48190.0,"sma_120":44077.08},{"date":"2026-03-31","open":48550,"high":49500,"low":48500,"close":48700,"volume":5007,"rsi_14":42.26,"sma_20":48727.5,"sma_60":48203.33,"sma_120":44136.25},{"date":"2026-04-01","open":49450,"high":49450,"low":48750,"close":48750,"volume":2216,"rsi_14":49.32,"sma_20":48770.0,"sma_60":48217.5,"sma_120":44187.5},{"date":"2026-04-02","open":48750,"high":49400,"low":47500,"close":48700,"volume":9513,"rsi_14":53.33,"sma_20":48790.0,"sma_60":48233.33,"sma_120":44257.5},{"date":"2026-04-03","open":48700,"high":48750,"low":48200,"close":48500,"volume":8860,"rsi_14":49.24,"sma_20":48797.5,"sma_60":48248.33,"sma_120":44345.42},{"date":"2026-04-06","open":49000,"high":49000,"low":48300,"close":48650,"volume":3667,"rsi_14":51.13,"sma_20":48835.0,"sma_60":48264.17,"sma_120":44433.75},{"date":"2026-04-07","open":48600,"high":48650,"low":48050,"close":48200,"volume":1752,"rsi_14":49.64,"sma_20":48847.5,"sma_60":48273.33,"sma_120":44529.58},{"date":"2026-04-08","open":47850,"high":48650,"low":47650,"close":47950,"volume":2232,"rsi_14":46.38,"sma_20":48745.0,"sma_60":48297.5,"sma_120":44619.58},{"date":"2026-04-09","open":47950,"high":48350,"low":47350,"close":47800,"volume":3045,"rsi_14":25.96,"sma_20":48692.5,"sma_60":48310.83,"sma_120":44715.0},{"date":"2026-04-10","open":48250,"high":48400,"low":47600,"close":48100,"volume":1921,"rsi_14":37.93,"sma_20":48685.0,"sma_60":48330.83,"sma_120":44807.5},{"date":"2026-04-13","open":48050,"high":48100,"low":47100,"close":47500,"volume":3542,"rsi_14":37.93,"sma_20":48630.0,"sma_60":48335.83,"sma_120":44892.5},{"date":"2026-04-14","open":47600,"high":49500,"low":47600,"close":49300,"volume":6751,"rsi_14":50.91,"sma_20":48670.0,"sma_60":48370.83,"sma_120":44996.25},{"date":"2026-04-15","open":49500,"high":49700,"low":48850,"close":49050,"volume":4101,"rsi_14":51.85,"sma_20":48710.0,"sma_60":48405.0,"sma_120":45086.25},{"date":"2026-04-16","open":49050,"high":51200,"low":49050,"close":50700,"volume":20733,"rsi_14":60.31,"sma_20":48822.5,"sma_60":48461.67,"sma_120":45195.83},{"date":"2026-04-17","open":51400,"high":51400,"low":49950,"close":50800,"volume":5856,"rsi_14":62.79,"sma_20":48847.5,"sma_60":48515.83,"sma_120":45302.92},{"date":"2026-04-20","open":50800,"high":51400,"low":49200,"close":50900,"volume":3771,"rsi_14":68.03,"sma_20":48935.0,"sma_60":48570.83,"sma_120":45410.83},{"date":"2026-04-21","open":51000,"high":51300,"low":49900,"close":50200,"volume":2392,"rsi_14":60.74,"sma_20":49017.5,"sma_60":48612.5,"sma_120":45513.75},{"date":"2026-04-22","open":49500,"high":51300,"low":49500,"close":50800,"volume":3053,"rsi_14":64.38,"sma_20":49097.5,"sma_60":48665.83,"sma_120":45626.25},{"date":"2026-04-23","open":50800,"high":51400,"low":50800,"close":51100,"volume":2815,"rsi_14":67.57,"sma_20":49210.0,"sma_60":48725.83,"sma_120":45742.5},{"date":"2026-04-24","open":51100,"high":51900,"low":50900,"close":51500,"volume":3612,"rsi_14":68.63,"sma_20":49317.5,"sma_60":48794.17,"sma_120":45867.92},{"date":"2026-04-27","open":52100,"high":53700,"low":51900,"close":52500,"volume":8267,"rsi_14":76.22,"sma_20":49485.0,"sma_60":48877.5,"sma_120":46008.75},{"date":"2026-04-28","open":52600,"high":53000,"low":51500,"close":52400,"volume":3476,"rsi_14":77.64,"sma_20":49670.0,"sma_60":48959.17,"sma_120":46151.25},{"date":"2026-04-29","open":52000,"high":53400,"low":52000,"close":52800,"volume":4885,"rsi_14":80.12,"sma_20":49872.5,"sma_60":49045.83,"sma_120":46383.33},{"date":"2026-04-30","open":52800,"high":53200,"low":51900,"close":52300,"volume":3457,"rsi_14":74.59,"sma_20":50177.5,"sma_60":49130.0,"sma_120":49127.92},{"date":"2026-05-04","open":53300,"high":53300,"low":50900,"close":51600,"volume":13017,"rsi_14":73.84,"sma_20":50207.5,"sma_60":49198.33,"sma_120":46548.33},{"date":"2026-05-06","open":51600,"high":51600,"low":50000,"close":50600,"volume":7091,"rsi_14":58.33,"sma_20":50305.0,"sma_60":49250.0,"sma_120":46660.83},{"date":"2026-05-07","open":50600,"high":53500,"low":50600,"close":52800,"volume":9943,"rsi_14":69.23,"sma_20":50535.0,"sma_60":49331.67,"sma_120":46790.0},{"date":"2026-05-08","open":52800,"high":58800,"low":52800,"close":56400,"volume":34747,"rsi_14":74.36,"sma_20":50957.5,"sma_60":49475.83,"sma_120":46937.92},{"date":"2026-05-11","open":56600,"high":56600,"low":55100,"close":56300,"volume":7501,"rsi_14":73.5,"sma_20":51382.5,"sma_60":49625.83,"sma_120":47084.17},{"date":"2026-05-12","open":54700,"high":55000,"low":51300,"close":52000,"volume":29520,"rsi_14":53.46,"sma_20":51577.5,"sma_60":49694.17,"sma_120":47185.42},{"date":"2026-05-13","open":51300,"high":54800,"low":50700,"close":51600,"volume":9878,"rsi_14":54.49,"sma_20":51782.5,"sma_60":49754.17,"sma_120":47281.67},{"date":"2026-05-14","open":52200,"high":57900,"low":51800,"close":56700,"volume":31918,"rsi_14":64.68,"sma_20":52152.5,"sma_60":49900.83,"sma_120":47401.25},{"date":"2026-05-15","open":56400,"high":56400,"low":50300,"close":51000,"volume":21368,"rsi_14":49.8,"sma_20":52250.0,"sma_60":49950.0,"sma_120":47485.42},{"date":"2026-05-18","open":51000,"high":51000,"low":48500,"close":51000,"volume":6543,"rsi_14":49.0,"sma_20":52265.0,"sma_60":50000.83,"sma_120":47579.17},{"date":"2026-05-19","open":48700,"high":51000,"low":45050,"close":45650,"volume":16880,"rsi_14":38.37,"sma_20":52007.5,"sma_60":49964.17,"sma_120":47624.58},{"date":"2026-05-20","open":45650,"high":45650,"low":43250,"close":44500,"volume":7685,"rsi_14":37.05,"sma_20":51687.5,"sma_60":49910.0,"sma_120":47645.42},{"date":"2026-05-21","open":44500,"high":48100,"low":44350,"close":48050,"volume":81682,"rsi_14":42.94,"sma_20":51580.0,"sma_60":49910.83,"sma_120":47696.67},{"date":"2026-05-22","open":55000,"high":55100,"low":44950,"close":45700,"volume":97956,"rsi_14":40.7,"sma_20":51325.0,"sma_60":49850.83,"sma_120":47735.0},{"date":"2026-05-26","open":45700,"high":48000,"low":45400,"close":46800,"volume":22649,"rsi_14":43.31,"sma_20":51110.0,"sma_60":49799.17,"sma_120":47785.42},{"date":"2026-05-27","open":47500,"high":47950,"low":43500,"close":43900,"volume":19725,"rsi_14":41.14,"sma_20":50730.0,"sma_60":49664.17,"sma_120":47814.58},{"date":"2026-05-28","open":43900,"high":44900,"low":42050,"close":42900,"volume":5841,"rsi_14":36.48,"sma_20":50250.0,"sma_60":49514.17,"sma_120":47843.33},{"date":"2026-05-29","open":42950,"high":43500,"low":42100,"close":42800,"volume":7852,"rsi_14":29.46,"sma_20":49770.0,"sma_60":49389.17,"sma_120":47864.58},{"date":"2026-06-01","open":42500,"high":44000,"low":40650,"close":43950,"volume":8923,"rsi_14":31.92,"sma_20":49327.5,"sma_60":49323.33,"sma_120":47915.42},{"date":"2026-06-02","open":43950,"high":43950,"low":41800,"close":43050,"volume":4812,"rsi_14":35.45,"sma_20":48865.0,"sma_60":49235.83,"sma_120":47953.75},{"date":"2026-06-04","open":43150,"high":47150,"low":43150,"close":46300,"volume":13166,"rsi_14":42.11,"sma_20":48600.0,"sma_60":49201.67,"sma_120":48018.33},{"date":"2026-06-05","open":46350,"high":46450,"low":43750,"close":44750,"volume":16247,"rsi_14":30.12,"sma_20":48307.5,"sma_60":49149.17,"sma_120":48076.25},{"date":"2026-06-08","open":44400,"high":44400,"low":40650,"close":40650,"volume":12783,"rsi_14":31.81,"sma_20":47700.0,"sma_60":49027.5,"sma_120":48100.0},{"date":"2026-06-09","open":41000,"high":43700,"low":40500,"close":43150,"volume":8295,"rsi_14":37.32,"sma_20":47037.5,"sma_60":48913.33,"sma_120":48147.08},{"date":"2026-06-10","open":43500,"high":43700,"low":41700,"close":43150,"volume":5870,"rsi_14":45.12,"sma_20":46380.0,"sma_60":48818.33,"sma_120":48193.33},{"date":"2026-06-11","open":43200,"high":44250,"low":42000,"close":44200,"volume":4438,"rsi_14":49.41,"sma_20":45990.0,"sma_60":48750.83,"sma_120":48246.25},{"date":"2026-06-12","open":44200,"high":46150,"low":43700,"close":43850,"volume":6995,"rsi_14":40.58,"sma_20":45602.5,"sma_60":48671.67,"sma_120":48273.33},{"date":"2026-06-15","open":45050,"high":45900,"low":44200,"close":44550,"volume":3004,"rsi_14":47.22,"sma_20":44995.0,"sma_60":48605.83,"sma_120":48310.42},{"date":"2026-06-16","open":44600,"high":45950,"low":43900,"close":44700,"volume":5446,"rsi_14":44.67,"sma_20":44680.0,"sma_60":48546.67,"sma_120":48284.58},{"date":"2026-06-17","open":44400,"high":45100,"low":44150,"close":44200,"volume":1670,"rsi_14":47.06,"sma_20":44020.0,"sma_60":48022.5,"sma_120":48095.83},{"date":"2026-06-18","open":44200,"high":44200,"low":42550,"close":43200,"volume":1714,"rsi_14":50.87,"sma_20":44217.5,"sma_60":48357.5,"sma_120":48215.0},{"date":"2026-06-19","open":43200,"high":43200,"low":41500,"close":42000,"volume":5069,"rsi_14":47.83,"sma_20":44092.5,"sma_60":48238.33,"sma_120":48166.25},{"date":"2026-06-22","open":43100,"high":43100,"low":40950,"close":40950,"volume":1806,"rsi_14":41.8,"sma_20":43737.5,"sma_60":48111.67,"sma_120":48109.17},{"date":"2026-06-23","open":40700,"high":42100,"low":39700,"close":40050,"volume":4457,"rsi_14":41.8,"sma_20":43455.0,"sma_60":47959.17,"sma_120":48044.17},{"date":"2026-06-24","open":40150,"high":41000,"low":39250,"close":40500,"volume":2268,"rsi_14":31.29,"sma_20":43140.0,"sma_60":47820.0,"sma_120":47982.5},{"date":"2026-06-25","open":40500,"high":41350,"low":40000,"close":40000,"volume":3367,"rsi_14":33.56,"sma_20":42945.0,"sma_60":47664.17,"sma_120":47916.67},{"date":"2026-06-26","open":40050,"high":40050,"low":38100,"close":38950,"volume":1601,"rsi_14":42.54,"sma_20":42747.5,"sma_60":47494.17,"sma_120":47842.08},{"date":"2026-06-29","open":38650,"high":42100,"low":38650,"close":41550,"volume":2222,"rsi_14":43.04,"sma_20":42685.0,"sma_60":47375.0,"sma_120":47789.17},{"date":"2026-06-30","open":41550,"high":42000,"low":40100,"close":40450,"volume":589,"rsi_14":39.29,"sma_20":42510.0,"sma_60":47236.67,"sma_120":47727.08},{"date":"2026-07-01","open":40500,"high":41450,"low":40400,"close":40450,"volume":1240,"rsi_14":33.77,"sma_20":42380.0,"sma_60":47099.17,"sma_120":47666.25},{"date":"2026-07-02","open":42000,"high":42300,"low":38750,"close":41500,"volume":4434,"rsi_14":40.41,"sma_20":42140.0,"sma_60":46982.5,"sma_120":47615.42},{"date":"2026-07-03","open":41400,"high":41500,"low":40100,"close":40650,"volume":1149,"rsi_14":34.27,"sma_20":41935.0,"sma_60":46849.17,"sma_120":47556.67},{"date":"2026-07-06","open":41150,"high":42850,"low":41150,"close":41600,"volume":870,"rsi_14":38.26,"sma_20":41982.5,"sma_60":46739.17,"sma_120":47506.25},{"date":"2026-07-07","open":41800,"high":42550,"low":41250,"close":42200,"volume":847,"rsi_14":42.48,"sma_20":41935.0,"sma_60":46643.33,"sma_120":47470.42},{"date":"2026-07-08","open":42200,"high":42950,"low":39650,"close":40000,"volume":2636,"rsi_14":38.97,"sma_20":41777.5,"sma_60":46513.33,"sma_120":47412.08},{"date":"2026-07-09","open":40000,"high":40050,"low":38200,"close":39000,"volume":4104,"rsi_14":39.51,"sma_20":41517.5,"sma_60":46361.67,"sma_120":47346.25},{"date":"2026-07-10","open":39150,"high":41350,"low":39150,"close":40300,"volume":1534,"rsi_14":47.77,"sma_20":41340.0,"sma_60":46241.67,"sma_120":47288.75},{"date":"2026-07-13","open":42000,"high":42950,"low":40300,"close":42000,"volume":3794,"rsi_14":56.35,"sma_20":41212.5,"sma_60":46120.0,"sma_120":47245.42},{"date":"2026-07-14","open":41650,"high":41650,"low":39900,"close":39900,"volume":1741,"rsi_14":48.24,"sma_20":40972.5,"sma_60":45967.5,"sma_120":47186.25},{"date":"2026-07-15","open":39950,"high":41100,"low":38950,"close":38950,"volume":3493,"rsi_14":46.99,"sma_20":40710.0,"sma_60":45771.67,"sma_120":47116.67},{"date":"2026-07-16","open":38950,"high":40600,"low":38700,"close":39100,"volume":5458,"rsi_14":50.45,"sma_20":40505.0,"sma_60":45576.67,"sma_120":47046.25},{"date":"2026-07-20","open":38850,"high":39100,"low":37400,"close":38150,"volume":2402,"rsi_14":38.59,"sma_20":40312.5,"sma_60":45364.17,"sma_120":46967.5},{"date":"2026-07-21","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":41.67,"sma_20":40172.5,"sma_60":45163.33,"sma_120":46887.92},{"date":"2026-07-22","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":41.67,"sma_20":40077.5,"sma_60":44952.5,"sma_120":46809.17},{"date":"2026-07-23","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":36.86,"sma_20":39960.0,"sma_60":44736.67,"sma_120":46731.25},{"date":"2026-07-24","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":39.5,"sma_20":39867.5,"sma_60":44514.17,"sma_120":46654.17},{"date":"2026-07-27","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":34.25,"sma_20":39827.5,"sma_60":44275.0,"sma_120":46576.25},{"date":"2026-07-28","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":30.43,"sma_20":39657.5,"sma_60":44037.5,"sma_120":46498.33},{"date":"2026-07-29","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":38.65,"sma_20":39542.5,"sma_60":43793.33,"sma_120":46419.58},{"date":"2026-07-30","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":44.06,"sma_20":39427.5,"sma_60":43557.5,"sma_120":46342.5},{"date":"2026-07-31","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":31.62,"sma_20":39260.0,"sma_60":43333.33,"sma_120":46265.83},{"date":"2026-08-03","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":3.61,"sma_20":39135.0,"sma_60":43125.83,"sma_120":46187.92},{"date":"2026-08-04","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":7.32,"sma_20":38962.5,"sma_60":42881.67,"sma_120":46106.67},{"date":"2026-08-05","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":13.64,"sma_20":38760.0,"sma_60":42577.5,"sma_120":46026.67},{"date":"2026-08-06","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":0.0,"sma_20":38667.5,"sma_60":42275.0,"sma_120":45950.42},{"date":"2026-08-07","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":100.0,"sma_20":38625.0,"sma_60":42044.17,"sma_120":45869.17},{"date":"2026-08-10","open":38150,"high":38150,"low":38150,"close":38150,"volume":0,"rsi_14":100.0,"sma_20":38517.5,"sma_60":41820.0,"sma_120":45787.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":17012.38148105021,"pbr":0.41,"per":2.25,"roa":0.49,"roe":1.07,"grade":"C","comment":"PER 2.25배, ROE 1.07%","revenue":1262772220763.0,"analysis":"PER 2.2배입니다. ROE 1.1%입니다. 시가총액 1477.35억. 매출 1.26조, 영업이익 52.26억.","eps_basis":"TTM","debt_ratio":1.179625380254218,"market_cap":147735112000,"net_income":65602748786.0,"total_debt":428239543646.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.38,"total_assets":791269663898.0,"total_equity":363030120252.0,"profit_margin":5.2,"revenue_basis":"TTM","dividend_yield":1.76,"net_income_basis":"TTM","operating_income":5225581296.0,"operating_margin":0.41,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"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":"2016-10-24","close":150000.0},{"date":"2016-10-25","close":149500.0},{"date":"2016-10-26","close":149000.0},{"date":"2016-10-27","close":152500.0},{"date":"2016-10-28","close":149000.0},{"date":"2016-10-31","close":144500.0},{"date":"2016-11-01","close":143000.0},{"date":"2016-11-02","close":138000.0},{"date":"2016-11-03","close":142000.0},{"date":"2016-11-04","close":146000.0},{"date":"2016-11-07","close":144000.0},{"date":"2016-11-08","close":142500.0},{"date":"2016-11-09","close":142000.0},{"date":"2016-11-10","close":139500.0},{"date":"2016-11-11","close":140000.0},{"date":"2016-11-14","close":139500.0},{"date":"2016-11-15","close":138000.0},{"date":"2016-11-16","close":141000.0},{"date":"2016-11-17","close":140000.0},{"date":"2016-11-18","close":140000.0},{"date":"2016-11-21","close":138000.0},{"date":"2016-11-22","close":137000.0},{"date":"2016-11-23","close":137000.0},{"date":"2016-11-24","close":132500.0},{"date":"2016-11-25","close":134000.0},{"date":"2016-11-28","close":132000.0},{"date":"2016-11-29","close":134500.0},{"date":"2016-11-30","close":129500.0},{"date":"2016-12-01","close":125000.0},{"date":"2016-12-02","close":125000.0},{"date":"2016-12-05","close":125000.0},{"date":"2016-12-06","close":126000.0},{"date":"2016-12-07","close":122000.0},{"date":"2016-12-08","close":126000.0},{"date":"2016-12-09","close":132000.0},{"date":"2016-12-12","close":134500.0},{"date":"2016-12-13","close":134500.0},{"date":"2016-12-14","close":136500.0},{"date":"2016-12-15","close":137500.0},{"date":"2016-12-16","close":139000.0},{"date":"2016-12-19","close":141000.0},{"date":"2016-12-20","close":137500.0},{"date":"2016-12-21","close":139000.0},{"date":"2016-12-22","close":140000.0},{"date":"2016-12-23","close":143000.0},{"date":"2016-12-26","close":144000.0},{"date":"2016-12-27","close":145500.0},{"date":"2016-12-28","close":145500.0},{"date":"2016-12-29","close":147500.0},{"date":"2017-01-02","close":144000.0},{"date":"2017-01-03","close":144000.0},{"date":"2017-01-04","close":142000.0},{"date":"2017-01-05","close":137500.0},{"date":"2017-01-06","close":139000.0},{"date":"2017-01-09","close":137500.0},{"date":"2017-01-10","close":134500.0},{"date":"2017-01-11","close":133000.0},{"date":"2017-01-12","close":135500.0},{"date":"2017-01-13","close":137000.0},{"date":"2017-01-16","close":136000.0},{"date":"2017-01-17","close":135000.0},{"date":"2017-01-18","close":139500.0},{"date":"2017-01-19","close":139500.0},{"date":"2017-01-20","close":139500.0},{"date":"2017-01-23","close":136000.0},{"date":"2017-01-24","close":133000.0},{"date":"2017-01-25","close":130000.0},{"date":"2017-01-26","close":133500.0},{"date":"2017-01-31","close":138500.0},{"date":"2017-02-01","close":140500.0},{"date":"2017-02-02","close":138500.0},{"date":"2017-02-03","close":142000.0},{"date":"2017-02-06","close":148500.0},{"date":"2017-02-07","close":150000.0},{"date":"2017-02-08","close":151000.0},{"date":"2017-02-09","close":149000.0},{"date":"2017-02-10","close":145500.0},{"date":"2017-02-13","close":151000.0},{"date":"2017-02-14","close":152000.0},{"date":"2017-02-15","close":151500.0},{"date":"2017-02-16","close":147500.0},{"date":"2017-02-17","close":147500.0},{"date":"2017-02-20","close":144000.0},{"date":"2017-02-21","close":146000.0},{"date":"2017-02-22","close":146000.0},{"date":"2017-02-23","close":152000.0},{"date":"2017-02-24","close":153500.0},{"date":"2017-02-27","close":148000.0},{"date":"2017-02-28","close":148000.0},{"date":"2017-03-02","close":144000.0},{"date":"2017-03-03","close":141500.0},{"date":"2017-03-06","close":139500.0},{"date":"2017-03-07","close":140000.0},{"date":"2017-03-08","close":141500.0},{"date":"2017-03-09","close":141500.0},{"date":"2017-03-10","close":140500.0},{"date":"2017-03-13","close":140500.0},{"date":"2017-03-14","close":141500.0},{"date":"2017-03-15","close":137500.0},{"date":"2017-03-16","close":139500.0},{"date":"2017-03-17","close":141000.0},{"date":"2017-03-20","close":141500.0},{"date":"2017-03-21","close":142500.0},{"date":"2017-03-22","close":141500.0},{"date":"2017-03-23","close":143000.0},{"date":"2017-03-24","close":144000.0},{"date":"2017-03-27","close":149000.0},{"date":"2017-03-28","close":150000.0},{"date":"2017-03-29","close":148000.0},{"date":"2017-03-30","close":148000.0},{"date":"2017-03-31","close":149500.0},{"date":"2017-04-03","close":154000.0},{"date":"2017-04-04","close":155000.0},{"date":"2017-04-05","close":155500.0},{"date":"2017-04-06","close":152000.0},{"date":"2017-04-07","close":154000.0},{"date":"2017-04-10","close":153000.0},{"date":"2017-04-11","close":149500.0},{"date":"2017-04-12","close":151500.0},{"date":"2017-04-13","close":155000.0},{"date":"2017-04-14","close":154000.0},{"date":"2017-04-17","close":157500.0},{"date":"2017-04-18","close":156500.0},{"date":"2017-04-19","close":159000.0},{"date":"2017-04-20","close":159500.0},{"date":"2017-04-21","close":154500.0},{"date":"2017-04-24","close":155000.0},{"date":"2017-04-25","close":156000.0},{"date":"2017-04-26","close":156500.0},{"date":"2017-04-27","close":155500.0},{"date":"2017-04-28","close":155500.0},{"date":"2017-05-02","close":154500.0},{"date":"2017-05-04","close":154000.0},{"date":"2017-05-08","close":153000.0},{"date":"2017-05-10","close":156500.0},{"date":"2017-05-11","close":155000.0},{"date":"2017-05-12","close":155000.0},{"date":"2017-05-15","close":154000.0},{"date":"2017-05-16","close":155000.0},{"date":"2017-05-17","close":158500.0},{"date":"2017-05-18","close":159000.0},{"date":"2017-05-19","close":160500.0},{"date":"2017-05-22","close":161000.0},{"date":"2017-05-23","close":161500.0},{"date":"2017-05-24","close":161500.0},{"date":"2017-05-25","close":163000.0},{"date":"2017-05-26","close":162500.0},{"date":"2017-05-29","close":162500.0},{"date":"2017-05-30","close":164000.0},{"date":"2017-05-31","close":165000.0},{"date":"2017-06-01","close":164500.0},{"date":"2017-06-02","close":170000.0},{"date":"2017-06-05","close":176000.0},{"date":"2017-06-07","close":177500.0},{"date":"2017-06-08","close":176500.0},{"date":"2017-06-09","close":176000.0},{"date":"2017-06-12","close":172500.0},{"date":"2017-06-13","close":175500.0},{"date":"2017-06-14","close":169000.0},{"date":"2017-06-15","close":169500.0},{"date":"2017-06-16","close":165500.0},{"date":"2017-06-19","close":163000.0},{"date":"2017-06-20","close":159500.0},{"date":"2017-06-21","close":162000.0},{"date":"2017-06-22","close":162000.0},{"date":"2017-06-23","close":160000.0},{"date":"2017-06-26","close":154500.0},{"date":"2017-06-27","close":156500.0},{"date":"2017-06-28","close":154500.0},{"date":"2017-06-29","close":153000.0},{"date":"2017-06-30","close":157000.0},{"date":"2017-07-03","close":157000.0},{"date":"2017-07-04","close":151000.0},{"date":"2017-07-05","close":150000.0},{"date":"2017-07-06","close":149000.0},{"date":"2017-07-07","close":146000.0},{"date":"2017-07-10","close":152000.0},{"date":"2017-07-11","close":147500.0},{"date":"2017-07-12","close":147500.0},{"date":"2017-07-13","close":148500.0},{"date":"2017-07-14","close":155500.0},{"date":"2017-07-17","close":156000.0},{"date":"2017-07-18","close":153000.0},{"date":"2017-07-19","close":150000.0},{"date":"2017-07-20","close":151000.0},{"date":"2017-07-21","close":152000.0},{"date":"2017-07-24","close":149500.0},{"date":"2017-07-25","close":149000.0},{"date":"2017-07-26","close":144500.0},{"date":"2017-07-27","close":145500.0},{"date":"2017-07-28","close":145500.0},{"date":"2017-07-31","close":146000.0},{"date":"2017-08-01","close":151500.0},{"date":"2017-08-02","close":149500.0},{"date":"2017-08-03","close":149000.0},{"date":"2017-08-04","close":148500.0},{"date":"2017-08-07","close":150000.0},{"date":"2017-08-08","close":150000.0},{"date":"2017-08-09","close":148500.0},{"date":"2017-08-10","close":145500.0},{"date":"2017-08-11","close":142500.0},{"date":"2017-08-14","close":139500.0},{"date":"2017-08-16","close":137000.0},{"date":"2017-08-17","close":138500.0},{"date":"2017-08-18","close":142000.0},{"date":"2017-08-21","close":140000.0},{"date":"2017-08-22","close":139000.0},{"date":"2017-08-23","close":137500.0},{"date":"2017-08-24","close":139500.0},{"date":"2017-08-25","close":136500.0},{"date":"2017-08-28","close":140500.0},{"date":"2017-08-29","close":141500.0},{"date":"2017-08-30","close":138000.0},{"date":"2017-08-31","close":135500.0},{"date":"2017-09-01","close":133500.0},{"date":"2017-09-04","close":131500.0},{"date":"2017-09-05","close":131500.0},{"date":"2017-09-06","close":129000.0},{"date":"2017-09-07","close":133500.0},{"date":"2017-09-08","close":132000.0},{"date":"2017-09-11","close":133000.0},{"date":"2017-09-12","close":131500.0},{"date":"2017-09-13","close":129500.0},{"date":"2017-09-14","close":132500.0},{"date":"2017-09-15","close":130500.0},{"date":"2017-09-18","close":130500.0},{"date":"2017-09-19","close":130000.0},{"date":"2017-09-20","close":130000.0},{"date":"2017-09-21","close":132000.0},{"date":"2017-09-22","close":128000.0},{"date":"2017-09-25","close":128500.0},{"date":"2017-09-26","close":128000.0},{"date":"2017-09-27","close":128500.0},{"date":"2017-09-28","close":128000.0},{"date":"2017-09-29","close":128500.0},{"date":"2017-10-10","close":123500.0},{"date":"2017-10-11","close":123500.0},{"date":"2017-10-12","close":119000.0},{"date":"2017-10-13","close":120000.0},{"date":"2017-10-16","close":131500.0},{"date":"2017-10-17","close":133000.0},{"date":"2017-10-18","close":132500.0},{"date":"2017-10-19","close":132000.0},{"date":"2017-10-20","close":132500.0},{"date":"2017-10-23","close":133500.0},{"date":"2017-10-24","close":133500.0},{"date":"2017-10-25","close":138500.0},{"date":"2017-10-26","close":141000.0},{"date":"2017-10-27","close":136000.0},{"date":"2017-10-30","close":135000.0},{"date":"2017-10-31","close":134500.0},{"date":"2017-11-01","close":134500.0},{"date":"2017-11-02","close":131500.0},{"date":"2017-11-03","close":132000.0},{"date":"2017-11-06","close":132500.0},{"date":"2017-11-07","close":134500.0},{"date":"2017-11-08","close":134000.0},{"date":"2017-11-09","close":138500.0},{"date":"2017-11-10","close":136000.0},{"date":"2017-11-13","close":134500.0},{"date":"2017-11-14","close":132500.0},{"date":"2017-11-15","close":132500.0},{"date":"2017-11-16","close":136000.0},{"date":"2017-11-17","close":136500.0},{"date":"2017-11-20","close":141500.0},{"date":"2017-11-21","close":142000.0},{"date":"2017-11-22","close":141000.0},{"date":"2017-11-23","close":139500.0},{"date":"2017-11-24","close":139500.0},{"date":"2017-11-27","close":141000.0},{"date":"2017-11-28","close":137000.0},{"date":"2017-11-29","close":134500.0},{"date":"2017-11-30","close":136000.0},{"date":"2017-12-01","close":134500.0},{"date":"2017-12-04","close":133000.0},{"date":"2017-12-05","close":139000.0},{"date":"2017-12-06","close":137500.0},{"date":"2017-12-07","close":134500.0},{"date":"2017-12-08","close":133500.0},{"date":"2017-12-11","close":136000.0},{"date":"2017-12-12","close":134000.0},{"date":"2017-12-13","close":134000.0},{"date":"2017-12-14","close":135000.0},{"date":"2017-12-15","close":136000.0},{"date":"2017-12-18","close":137500.0},{"date":"2017-12-19","close":135000.0},{"date":"2017-12-20","close":135000.0},{"date":"2017-12-21","close":133500.0},{"date":"2017-12-22","close":133000.0},{"date":"2017-12-26","close":132500.0},{"date":"2017-12-27","close":131500.0},{"date":"2017-12-28","close":132500.0},{"date":"2018-01-02","close":116188.0234},{"date":"2018-01-03","close":114420.9141},{"date":"2018-01-04","close":114420.9141},{"date":"2018-01-05","close":114862.6719},{"date":"2018-01-08","close":113095.5547},{"date":"2018-01-09","close":113095.5547},{"date":"2018-01-10","close":114420.9141},{"date":"2018-01-11","close":114862.6719},{"date":"2018-01-12","close":113537.3359},{"date":"2018-01-15","close":114420.9141},{"date":"2018-01-16","close":113979.1172},{"date":"2018-01-17","close":113537.3359},{"date":"2018-01-18","close":113979.1172},{"date":"2018-01-19","close":114420.9141},{"date":"2018-01-22","close":117955.1406},{"date":"2018-01-23","close":118396.9141},{"date":"2018-01-24","close":116188.0234},{"date":"2018-01-25","close":118396.9141},{"date":"2018-01-26","close":123698.2734},{"date":"2018-01-29","close":126348.9297},{"date":"2018-01-30","close":128116.0547},{"date":"2018-01-31","close":125023.6172},{"date":"2018-02-01","close":127232.4844},{"date":"2018-02-02","close":124581.8203},{"date":"2018-02-05","close":121047.6016},{"date":"2018-02-06","close":119280.4609},{"date":"2018-02-07","close":116188.0234},{"date":"2018-02-08","close":116188.0234},{"date":"2018-02-09","close":114420.9141},{"date":"2018-02-12","close":114420.9141},{"date":"2018-02-13","close":114420.9141},{"date":"2018-02-14","close":112212.0078},{"date":"2018-02-19","close":113095.5547},{"date":"2018-02-20","close":112653.7734},{"date":"2018-02-21","close":113095.5547},{"date":"2018-02-22","close":112212.0078},{"date":"2018-02-23","close":113979.1172},{"date":"2018-02-26","close":113095.5547},{"date":"2018-02-27","close":113979.1172},{"date":"2018-02-28","close":113979.1172},{"date":"2018-03-02","close":112212.0078},{"date":"2018-03-05","close":110444.8828},{"date":"2018-03-06","close":109561.3281},{"date":"2018-03-07","close":108235.9844},{"date":"2018-03-08","close":108677.7656},{"date":"2018-03-09","close":110886.6641},{"date":"2018-03-12","close":112212.0078},{"date":"2018-03-13","close":111328.4375},{"date":"2018-03-14","close":109119.5469},{"date":"2018-03-15","close":111328.4375},{"date":"2018-03-16","close":111328.4375},{"date":"2018-03-19","close":111770.2266},{"date":"2018-03-20","close":111328.4375},{"date":"2018-03-21","close":110886.6641},{"date":"2018-03-22","close":110886.6641},{"date":"2018-03-23","close":109561.3281},{"date":"2018-03-26","close":110003.1094},{"date":"2018-03-27","close":110444.8828},{"date":"2018-03-28","close":109561.3281},{"date":"2018-03-29","close":109119.5469},{"date":"2018-03-30","close":110444.8828},{"date":"2018-04-02","close":111328.4375},{"date":"2018-04-03","close":111770.2266},{"date":"2018-04-04","close":111770.2266},{"date":"2018-04-05","close":113095.5547},{"date":"2018-04-06","close":112653.7734},{"date":"2018-04-09","close":118838.6953},{"date":"2018-04-10","close":122372.9297},{"date":"2018-04-11","close":125907.1641},{"date":"2018-04-12","close":126348.9297},{"date":"2018-04-13","close":126348.9297},{"date":"2018-04-16","close":127674.3125},{"date":"2018-04-17","close":131650.3125},{"date":"2018-04-18","close":133417.4219},{"date":"2018-04-19","close":129441.3984},{"date":"2018-04-20","close":133417.4219},{"date":"2018-04-23","close":135184.5312},{"date":"2018-04-24","close":138276.9844},{"date":"2018-04-25","close":134742.75},{"date":"2018-04-26","close":133859.2031},{"date":"2018-04-27","close":129883.1875},{"date":"2018-04-30","close":132975.6406},{"date":"2018-05-02","close":131208.5},{"date":"2018-05-03","close":132092.0781},{"date":"2018-05-04","close":131650.3125},{"date":"2018-05-08","close":129441.3984},{"date":"2018-05-09","close":133417.4219},{"date":"2018-05-10","close":129883.1875},{"date":"2018-05-11","close":132533.8906},{"date":"2018-05-14","close":132533.8906},{"date":"2018-05-15","close":135184.5312},{"date":"2018-05-16","close":135626.3125},{"date":"2018-05-17","close":136509.875},{"date":"2018-05-18","close":137835.2031},{"date":"2018-05-21","close":140927.6719},{"date":"2018-05-23","close":140044.1094},{"date":"2018-05-24","close":143136.5781},{"date":"2018-05-25","close":141369.4688},{"date":"2018-05-28","close":140044.1094},{"date":"2018-05-29","close":140927.6719},{"date":"2018-05-30","close":144020.1094},{"date":"2018-05-31","close":144020.1094},{"date":"2018-06-01","close":142694.7969},{"date":"2018-06-04","close":136951.6562},{"date":"2018-06-05","close":139602.3281},{"date":"2018-06-07","close":140927.6719},{"date":"2018-06-08","close":142694.7969},{"date":"2018-06-11","close":147554.375},{"date":"2018-06-12","close":147112.5938},{"date":"2018-06-14","close":147996.1562},{"date":"2018-06-15","close":144020.1094},{"date":"2018-06-18","close":138718.7812},{"date":"2018-06-19","close":140044.1094},{"date":"2018-06-20","close":142253.0156},{"date":"2018-06-21","close":151088.5938},{"date":"2018-06-22","close":149763.2656},{"date":"2018-06-25","close":148879.7031},{"date":"2018-06-26","close":148437.9062},{"date":"2018-06-27","close":148437.9062},{"date":"2018-06-28","close":147112.5938},{"date":"2018-06-29","close":149321.4844},{"date":"2018-07-02","close":152855.7188},{"date":"2018-07-03","close":153739.2812},{"date":"2018-07-04","close":150205.0469},{"date":"2018-07-05","close":141811.2031},{"date":"2018-07-06","close":140927.6719},{"date":"2018-07-09","close":142694.7969},{"date":"2018-07-10","close":134742.75},{"date":"2018-07-11","close":132975.6406},{"date":"2018-07-12","close":131208.5},{"date":"2018-07-13","close":132975.6406},{"date":"2018-07-16","close":128116.0547},{"date":"2018-07-17","close":125465.3984},{"date":"2018-07-18","close":125023.6172},{"date":"2018-07-19","close":120605.8125},{"date":"2018-07-20","close":120605.8125},{"date":"2018-07-23","close":120164.0391},{"date":"2018-07-24","close":121489.3672},{"date":"2018-07-25","close":121931.1484},{"date":"2018-07-26","close":121931.1484},{"date":"2018-07-27","close":124140.0391},{"date":"2018-07-30","close":121931.1484},{"date":"2018-07-31","close":121489.3672},{"date":"2018-08-01","close":121931.1484},{"date":"2018-08-02","close":117955.1406},{"date":"2018-08-03","close":114862.6719},{"date":"2018-08-06","close":111770.2266},{"date":"2018-08-07","close":110886.6641},{"date":"2018-08-08","close":108235.9844},{"date":"2018-08-09","close":106468.8672},{"date":"2018-08-10","close":106468.8672},{"date":"2018-08-13","close":105585.3203},{"date":"2018-08-14","close":105143.5312},{"date":"2018-08-16","close":104701.75},{"date":"2018-08-17","close":105585.3203},{"date":"2018-08-20","close":107352.4297},{"date":"2018-08-21","close":106468.8672},{"date":"2018-08-22","close":105585.3203},{"date":"2018-08-23","close":104259.9688},{"date":"2018-08-24","close":104701.75},{"date":"2018-08-27","close":104259.9688},{"date":"2018-08-28","close":106027.0938},{"date":"2018-08-29","close":103818.1953},{"date":"2018-08-30","close":101167.5156},{"date":"2018-08-31","close":102934.6328},{"date":"2018-09-03","close":102934.6328},{"date":"2018-09-04","close":103376.4219},{"date":"2018-09-05","close":102492.8516},{"date":"2018-09-06","close":102492.8516},{"date":"2018-09-07","close":101609.2891},{"date":"2018-09-10","close":99842.1719},{"date":"2018-09-11","close":102051.0703},{"date":"2018-09-12","close":102051.0703},{"date":"2018-09-13","close":102051.0703},{"date":"2018-09-14","close":101609.2891},{"date":"2018-09-17","close":102492.8516},{"date":"2018-09-18","close":100725.7266},{"date":"2018-09-19","close":99842.1719},{"date":"2018-09-20","close":100725.7266},{"date":"2018-09-21","close":100725.7266},{"date":"2018-09-27","close":101167.5156},{"date":"2018-09-28","close":100725.7266},{"date":"2018-10-01","close":101167.5156},{"date":"2018-10-02","close":98075.0469},{"date":"2018-10-04","close":93657.2656},{"date":"2018-10-05","close":93657.2656},{"date":"2018-10-08","close":91890.1406},{"date":"2018-10-10","close":88797.6875},{"date":"2018-10-11","close":84468.25},{"date":"2018-10-12","close":84291.5312},{"date":"2018-10-15","close":84644.9609},{"date":"2018-10-16","close":86942.2031},{"date":"2018-10-17","close":87560.6953},{"date":"2018-10-18","close":85881.9453},{"date":"2018-10-19","close":84468.25},{"date":"2018-10-22","close":83673.0469},{"date":"2018-10-23","close":84468.25},{"date":"2018-10-24","close":87737.4219},{"date":"2018-10-25","close":83054.5469},{"date":"2018-10-26","close":79873.7422},{"date":"2018-10-29","close":76781.2812},{"date":"2018-10-30","close":79255.2422},{"date":"2018-10-31","close":80315.5078},{"date":"2018-11-01","close":78813.4609},{"date":"2018-11-02","close":80403.8672},{"date":"2018-11-05","close":74749.0938},{"date":"2018-11-06","close":77753.1953},{"date":"2018-11-07","close":75721.0078},{"date":"2018-11-08","close":74925.8047},{"date":"2018-11-09","close":76074.4375},{"date":"2018-11-12","close":74572.3906},{"date":"2018-11-13","close":72451.8516},{"date":"2018-11-14","close":72098.4141},{"date":"2018-11-15","close":75721.0078},{"date":"2018-11-16","close":76162.7891},{"date":"2018-11-19","close":77134.7109},{"date":"2018-11-20","close":77134.7109},{"date":"2018-11-21","close":84291.5312},{"date":"2018-11-22","close":82082.6406},{"date":"2018-11-23","close":82259.3594},{"date":"2018-11-26","close":86147.0156},{"date":"2018-11-27","close":84733.3203},{"date":"2018-11-28","close":84026.4688},{"date":"2018-11-29","close":83054.5469},{"date":"2018-11-30","close":83142.9062},{"date":"2018-12-03","close":84203.1797},{"date":"2018-12-04","close":82524.4141},{"date":"2018-12-05","close":80845.6484},{"date":"2018-12-06","close":78106.625},{"date":"2018-12-07","close":79608.6719},{"date":"2018-12-10","close":77841.5547},{"date":"2018-12-11","close":78460.0469},{"date":"2018-12-12","close":79343.6016},{"date":"2018-12-13","close":78460.0469},{"date":"2018-12-14","close":77134.7109},{"date":"2018-12-17","close":78636.7578},{"date":"2018-12-18","close":77134.7109},{"date":"2018-12-19","close":78636.7578},{"date":"2018-12-20","close":78548.4062},{"date":"2018-12-21","close":75897.7188},{"date":"2018-12-24","close":76427.8594},{"date":"2018-12-26","close":73247.0469},{"date":"2018-12-27","close":74629.0703},{"date":"2018-12-28","close":76144.8281},{"date":"2019-01-02","close":72934.9766},{"date":"2019-01-03","close":72934.9766},{"date":"2019-01-04","close":74450.7422},{"date":"2019-01-07","close":75520.6875},{"date":"2019-01-08","close":74450.7422},{"date":"2019-01-09","close":77571.4297},{"date":"2019-01-10","close":77928.0859},{"date":"2019-01-11","close":79978.8125},{"date":"2019-01-14","close":82297.0469},{"date":"2019-01-15","close":82832.0234},{"date":"2019-01-16","close":81405.4141},{"date":"2019-01-17","close":81137.9297},{"date":"2019-01-18","close":82564.5312},{"date":"2019-01-21","close":82653.7031},{"date":"2019-01-22","close":82386.2031},{"date":"2019-01-23","close":82742.8438},{"date":"2019-01-24","close":82029.5625},{"date":"2019-01-25","close":80692.125},{"date":"2019-01-28","close":81316.2656},{"date":"2019-01-29","close":81762.0703},{"date":"2019-01-30","close":82297.0469},{"date":"2019-01-31","close":80335.4688},{"date":"2019-02-01","close":80513.7891},{"date":"2019-02-07","close":80602.9609},{"date":"2019-02-08","close":80246.2969},{"date":"2019-02-11","close":79800.4922},{"date":"2019-02-12","close":79622.1797},{"date":"2019-02-13","close":82653.7031},{"date":"2019-02-14","close":83991.1406},{"date":"2019-02-15","close":82475.3672},{"date":"2019-02-18","close":82653.7031},{"date":"2019-02-19","close":83188.6719},{"date":"2019-02-20","close":83723.6484},{"date":"2019-02-21","close":83812.8047},{"date":"2019-02-22","close":83367.0},{"date":"2019-02-25","close":82475.3672},{"date":"2019-02-26","close":82297.0469},{"date":"2019-02-27","close":82118.7188},{"date":"2019-02-28","close":81227.1016},{"date":"2019-03-04","close":82921.1719},{"date":"2019-03-05","close":83545.3203},{"date":"2019-03-06","close":87200.9922},{"date":"2019-03-07","close":88270.9375},{"date":"2019-03-08","close":85774.3906},{"date":"2019-03-11","close":85239.4062},{"date":"2019-03-12","close":85150.25},{"date":"2019-03-13","close":86220.1953},{"date":"2019-03-14","close":86487.6875},{"date":"2019-03-15","close":85596.0625},{"date":"2019-03-18","close":90500.0078},{"date":"2019-03-19","close":88984.2422},{"date":"2019-03-20","close":89162.5703},{"date":"2019-03-21","close":90054.1875},{"date":"2019-03-22","close":90945.8203},{"date":"2019-03-25","close":87914.2812},{"date":"2019-03-26","close":88092.6094},{"date":"2019-03-27","close":86041.8828},{"date":"2019-03-28","close":82832.0234},{"date":"2019-03-29","close":82832.0234},{"date":"2019-04-01","close":83545.3203},{"date":"2019-04-02","close":81762.0703},{"date":"2019-04-03","close":82921.1719},{"date":"2019-04-04","close":82564.5312},{"date":"2019-04-05","close":82564.5312},{"date":"2019-04-08","close":82653.7031},{"date":"2019-04-09","close":81762.0703},{"date":"2019-04-10","close":82118.7188},{"date":"2019-04-11","close":81672.9062},{"date":"2019-04-12","close":80692.125},{"date":"2019-04-15","close":80246.2969},{"date":"2019-04-16","close":80692.125},{"date":"2019-04-17","close":81227.1016},{"date":"2019-04-18","close":80335.4688},{"date":"2019-04-19","close":80513.7891},{"date":"2019-04-22","close":79978.8125},{"date":"2019-04-23","close":80424.6328},{"date":"2019-04-24","close":80424.6328},{"date":"2019-04-25","close":79533.0},{"date":"2019-04-26","close":79354.6875},{"date":"2019-04-29","close":80513.7891},{"date":"2019-04-30","close":80157.1484},{"date":"2019-05-02","close":80067.9844},{"date":"2019-05-03","close":79711.3281},{"date":"2019-05-07","close":79265.5234},{"date":"2019-05-08","close":79533.0},{"date":"2019-05-09","close":77660.6016},{"date":"2019-05-10","close":75431.5312},{"date":"2019-05-13","close":74629.0703},{"date":"2019-05-14","close":74718.2266},{"date":"2019-05-15","close":75431.5312},{"date":"2019-05-16","close":74629.0703},{"date":"2019-05-17","close":75520.6875},{"date":"2019-05-20","close":78819.7109},{"date":"2019-05-21","close":80424.6328},{"date":"2019-05-22","close":80157.1484},{"date":"2019-05-23","close":80067.9844},{"date":"2019-05-24","close":80067.9844},{"date":"2019-05-27","close":81583.7422},{"date":"2019-05-28","close":81137.9297},{"date":"2019-05-29","close":81851.2422},{"date":"2019-05-30","close":81851.2422},{"date":"2019-05-31","close":82742.8438},{"date":"2019-06-03","close":83901.9688},{"date":"2019-06-04","close":83099.5078},{"date":"2019-06-05","close":82297.0469},{"date":"2019-06-07","close":80781.2812},{"date":"2019-06-10","close":80602.9609},{"date":"2019-06-11","close":80513.7891},{"date":"2019-06-12","close":80513.7891},{"date":"2019-06-13","close":81672.9062},{"date":"2019-06-14","close":81316.2656},{"date":"2019-06-17","close":80959.6094},{"date":"2019-06-18","close":79176.3516},{"date":"2019-06-19","close":79622.1797},{"date":"2019-06-20","close":78463.0547},{"date":"2019-06-21","close":78463.0547},{"date":"2019-06-24","close":78017.2422},{"date":"2019-06-25","close":78017.2422},{"date":"2019-06-26","close":77928.0859},{"date":"2019-06-27","close":76323.1562},{"date":"2019-06-28","close":76323.1562},{"date":"2019-07-01","close":76590.6328},{"date":"2019-07-02","close":76233.9844},{"date":"2019-07-03","close":75609.8516},{"date":"2019-07-04","close":75609.8516},{"date":"2019-07-05","close":75520.6875},{"date":"2019-07-08","close":72845.8203},{"date":"2019-07-09","close":71865.0156},{"date":"2019-07-10","close":73024.1328},{"date":"2019-07-11","close":74094.0938},{"date":"2019-07-12","close":75520.6875},{"date":"2019-07-15","close":75342.375},{"date":"2019-07-16","close":73648.2812},{"date":"2019-07-17","close":73915.7656},{"date":"2019-07-18","close":74004.9297},{"date":"2019-07-19","close":73469.9453},{"date":"2019-07-22","close":72845.8203},{"date":"2019-07-23","close":72578.3281},{"date":"2019-07-24","close":71954.1875},{"date":"2019-07-25","close":70260.1016},{"date":"2019-07-26","close":69457.6406},{"date":"2019-07-29","close":68209.3594},{"date":"2019-07-30","close":67674.3828},{"date":"2019-07-31","close":66336.9531},{"date":"2019-08-01","close":65266.9961},{"date":"2019-08-02","close":65534.4844},{"date":"2019-08-05","close":62413.7969},{"date":"2019-08-06","close":59738.918},{"date":"2019-08-07","close":60898.0352},{"date":"2019-08-08","close":60808.8711},{"date":"2019-08-09","close":65623.6484},{"date":"2019-08-12","close":70705.9141},{"date":"2019-08-13","close":71240.8828},{"date":"2019-08-14","close":71151.7344},{"date":"2019-08-16","close":70438.4219},{"date":"2019-08-19","close":68298.5234},{"date":"2019-08-20","close":69903.4453},{"date":"2019-08-21","close":70795.0703},{"date":"2019-08-22","close":71151.7344},{"date":"2019-08-23","close":70081.7734},{"date":"2019-08-26","close":69546.7969},{"date":"2019-08-27","close":68031.0312},{"date":"2019-08-28","close":67852.7031},{"date":"2019-08-29","close":68031.0312},{"date":"2019-08-30","close":68655.1797},{"date":"2019-09-02","close":68655.1797},{"date":"2019-09-03","close":68387.6875},{"date":"2019-09-04","close":68655.1797},{"date":"2019-09-05","close":68744.3359},{"date":"2019-09-06","close":68387.6875},{"date":"2019-09-09","close":66604.4453},{"date":"2019-09-10","close":65980.2969},{"date":"2019-09-11","close":65801.9766},{"date":"2019-09-16","close":66961.0859},{"date":"2019-09-17","close":68833.5},{"date":"2019-09-18","close":69903.4453},{"date":"2019-09-19","close":69546.7969},{"date":"2019-09-20","close":69190.1406},{"date":"2019-09-23","close":69546.7969},{"date":"2019-09-24","close":69457.6406},{"date":"2019-09-25","close":69368.4688},{"date":"2019-09-26","close":69100.9844},{"date":"2019-09-27","close":69100.9844},{"date":"2019-09-30","close":68566.0078},{"date":"2019-10-01","close":68387.6875},{"date":"2019-10-02","close":67852.7031},{"date":"2019-10-04","close":66515.2656},{"date":"2019-10-07","close":65623.6484},{"date":"2019-10-08","close":65356.1523},{"date":"2019-10-10","close":64464.5391},{"date":"2019-10-11","close":65712.8125},{"date":"2019-10-14","close":66247.7891},{"date":"2019-10-15","close":66158.6094},{"date":"2019-10-16","close":65980.2969},{"date":"2019-10-17","close":65712.8125},{"date":"2019-10-18","close":65623.6484},{"date":"2019-10-21","close":65534.4844},{"date":"2019-10-22","close":65445.3203},{"date":"2019-10-23","close":65445.3203},{"date":"2019-10-24","close":65177.8359},{"date":"2019-10-25","close":64732.0156},{"date":"2019-10-28","close":64375.375},{"date":"2019-10-29","close":63662.0625},{"date":"2019-10-30","close":63216.2617},{"date":"2019-10-31","close":63572.9102},{"date":"2019-11-01","close":63305.4258},{"date":"2019-11-04","close":63751.2266},{"date":"2019-11-05","close":64821.1797},{"date":"2019-11-06","close":65356.1523},{"date":"2019-11-07","close":65534.4844},{"date":"2019-11-08","close":65712.8125},{"date":"2019-11-11","close":66515.2656},{"date":"2019-11-12","close":66604.4453},{"date":"2019-11-13","close":65712.8125},{"date":"2019-11-14","close":65801.9766},{"date":"2019-11-15","close":66069.4609},{"date":"2019-11-18","close":65980.2969},{"date":"2019-11-19","close":65445.3203},{"date":"2019-11-20","close":63127.0898},{"date":"2019-11-21","close":62502.957},{"date":"2019-11-22","close":62681.2812},{"date":"2019-11-25","close":62235.4688},{"date":"2019-11-26","close":62413.7969},{"date":"2019-11-27","close":62324.625},{"date":"2019-11-28","close":62324.625},{"date":"2019-11-29","close":61967.9766},{"date":"2019-12-02","close":60987.1953},{"date":"2019-12-03","close":61076.3594},{"date":"2019-12-04","close":60095.5703},{"date":"2019-12-05","close":60363.0586},{"date":"2019-12-06","close":61076.3594},{"date":"2019-12-09","close":61165.5234},{"date":"2019-12-10","close":60808.8711},{"date":"2019-12-11","close":60452.2188},{"date":"2019-12-12","close":60363.0586},{"date":"2019-12-13","close":60987.1953},{"date":"2019-12-16","close":61076.3594},{"date":"2019-12-17","close":61343.8398},{"date":"2019-12-18","close":61433.0039},{"date":"2019-12-19","close":61789.6523},{"date":"2019-12-20","close":62146.3047},{"date":"2019-12-23","close":62235.4688},{"date":"2019-12-24","close":62057.1445},{"date":"2019-12-26","close":61878.8164},{"date":"2019-12-27","close":63456.2227},{"date":"2019-12-30","close":63366.0742},{"date":"2020-01-02","close":64177.2969},{"date":"2020-01-03","close":64177.2969},{"date":"2020-01-06","close":63095.6641},{"date":"2020-01-07","close":63456.2227},{"date":"2020-01-08","close":62284.4375},{"date":"2020-01-09","close":62014.0234},{"date":"2020-01-10","close":61743.6133},{"date":"2020-01-13","close":62464.707},{"date":"2020-01-14","close":62464.707},{"date":"2020-01-15","close":63456.2227},{"date":"2020-01-16","close":66340.5781},{"date":"2020-01-17","close":66250.4453},{"date":"2020-01-20","close":65168.8008},{"date":"2020-01-21","close":64627.9922},{"date":"2020-01-22","close":64087.1719},{"date":"2020-01-23","close":64447.7109},{"date":"2020-01-28","close":61292.9375},{"date":"2020-01-29","close":61653.4766},{"date":"2020-01-30","close":60842.2461},{"date":"2020-01-31","close":60752.1094},{"date":"2020-02-03","close":60752.1094},{"date":"2020-02-04","close":60842.2461},{"date":"2020-02-05","close":60842.2461},{"date":"2020-02-06","close":61383.0664},{"date":"2020-02-07","close":61833.7461},{"date":"2020-02-10","close":61383.0664},{"date":"2020-02-11","close":61112.6641},{"date":"2020-02-12","close":61923.8867},{"date":"2020-02-13","close":62464.707},{"date":"2020-02-14","close":61473.207},{"date":"2020-02-17","close":60752.1094},{"date":"2020-02-18","close":60121.1562},{"date":"2020-02-19","close":59850.7461},{"date":"2020-02-20","close":59129.6484},{"date":"2020-02-21","close":57507.1914},{"date":"2020-02-24","close":56425.5508},{"date":"2020-02-25","close":56966.3711},{"date":"2020-02-26","close":55884.7344},{"date":"2020-02-27","close":55163.6367},{"date":"2020-02-28","close":52910.2227},{"date":"2020-03-02","close":53000.3594},{"date":"2020-03-03","close":51648.3086},{"date":"2020-03-04","close":51377.8984},{"date":"2020-03-05","close":52459.5391},{"date":"2020-03-06","close":51377.8984},{"date":"2020-03-09","close":51377.8984},{"date":"2020-03-10","close":48223.1133},{"date":"2020-03-11","close":47231.6133},{"date":"2020-03-12","close":47231.6133},{"date":"2020-03-13","close":40200.9531},{"date":"2020-03-16","close":40831.9102},{"date":"2020-03-17","close":41823.418},{"date":"2020-03-18","close":41012.1836},{"date":"2020-03-19","close":38172.8789},{"date":"2020-03-20","close":38488.3555},{"date":"2020-03-23","close":34882.8945},{"date":"2020-03-24","close":36415.2148},{"date":"2020-03-25","close":38578.4922},{"date":"2020-03-26","close":39705.1992},{"date":"2020-03-27","close":40426.293},{"date":"2020-03-30","close":41462.8633},{"date":"2020-03-31","close":42589.5703},{"date":"2020-04-01","close":44392.3086},{"date":"2020-04-02","close":45519.0117},{"date":"2020-04-03","close":45068.332},{"date":"2020-04-06","close":45519.0117},{"date":"2020-04-07","close":45969.6992},{"date":"2020-04-08","close":46600.6523},{"date":"2020-04-09","close":46330.2422},{"date":"2020-04-10","close":46059.8359},{"date":"2020-04-13","close":47051.3438},{"date":"2020-04-14","close":47321.75},{"date":"2020-04-16","close":47411.8828},{"date":"2020-04-17","close":47592.1562},{"date":"2020-04-20","close":48132.9805},{"date":"2020-04-21","close":48673.8008},{"date":"2020-04-22","close":48042.8398},{"date":"2020-04-23","close":48403.3828},{"date":"2020-04-24","close":48403.3828},{"date":"2020-04-27","close":53901.7266},{"date":"2020-04-28","close":55253.7734},{"date":"2020-04-29","close":54712.9531},{"date":"2020-05-04","close":56245.2812},{"date":"2020-05-06","close":57326.9141},{"date":"2020-05-07","close":58408.5586},{"date":"2020-05-08","close":58048.0117},{"date":"2020-05-11","close":57146.6445},{"date":"2020-05-12","close":56515.6836},{"date":"2020-05-13","close":57056.5078},{"date":"2020-05-14","close":54712.9531},{"date":"2020-05-15","close":52820.0859},{"date":"2020-05-18","close":55163.6367},{"date":"2020-05-19","close":55524.1836},{"date":"2020-05-20","close":55884.7344},{"date":"2020-05-21","close":56515.6836},{"date":"2020-05-22","close":56155.1406},{"date":"2020-05-25","close":59490.1992},{"date":"2020-05-26","close":59940.8828},{"date":"2020-05-27","close":58949.3789},{"date":"2020-05-28","close":56966.3711},{"date":"2020-05-29","close":54262.2695},{"date":"2020-06-01","close":55794.5938},{"date":"2020-06-02","close":56605.8242},{"date":"2020-06-03","close":56515.6836},{"date":"2020-06-04","close":56515.6836},{"date":"2020-06-05","close":56335.4141},{"date":"2020-06-08","close":55884.7344},{"date":"2020-06-09","close":55884.7344},{"date":"2020-06-10","close":55253.7734},{"date":"2020-06-11","close":54442.5469},{"date":"2020-06-12","close":51738.4414},{"date":"2020-06-15","close":49575.1602},{"date":"2020-06-16","close":49935.7109},{"date":"2020-06-17","close":50206.1211},{"date":"2020-06-18","close":50386.3906},{"date":"2020-06-19","close":50115.9883},{"date":"2020-06-22","close":49485.0234},{"date":"2020-06-23","close":48403.3828},{"date":"2020-06-24","close":48673.8008},{"date":"2020-06-25","close":48042.8398},{"date":"2020-06-26","close":48223.1133},{"date":"2020-06-29","close":47051.3438},{"date":"2020-06-30","close":46871.0625},{"date":"2020-07-01","close":47051.3438},{"date":"2020-07-02","close":47772.4336},{"date":"2020-07-03","close":49304.7539},{"date":"2020-07-06","close":50206.1211},{"date":"2020-07-07","close":49485.0234},{"date":"2020-07-08","close":49124.4844},{"date":"2020-07-09","close":49214.6211},{"date":"2020-07-10","close":48223.1133},{"date":"2020-07-13","close":48583.6602},{"date":"2020-07-14","close":49034.3477},{"date":"2020-07-15","close":49394.8867},{"date":"2020-07-16","close":49575.1602},{"date":"2020-07-17","close":49214.6211},{"date":"2020-07-20","close":50566.668},{"date":"2020-07-21","close":50386.3906},{"date":"2020-07-22","close":50206.1211},{"date":"2020-07-23","close":49124.4844},{"date":"2020-07-24","close":48673.8008},{"date":"2020-07-27","close":49214.6211},{"date":"2020-07-28","close":48944.2109},{"date":"2020-07-29","close":48673.8008},{"date":"2020-07-30","close":48854.0742},{"date":"2020-07-31","close":48854.0742},{"date":"2020-08-03","close":48223.1133},{"date":"2020-08-04","close":48223.1133},{"date":"2020-08-05","close":48042.8398},{"date":"2020-08-06","close":47862.5664},{"date":"2020-08-07","close":48132.9805},{"date":"2020-08-10","close":48132.9805},{"date":"2020-08-11","close":50206.1211},{"date":"2020-08-12","close":51828.5781},{"date":"2020-08-13","close":51558.1719},{"date":"2020-08-14","close":52279.2617},{"date":"2020-08-18","close":49034.3477},{"date":"2020-08-19","close":49214.6211},{"date":"2020-08-20","close":46330.2422},{"date":"2020-08-21","close":46961.2031},{"date":"2020-08-24","close":46780.9258},{"date":"2020-08-25","close":47502.0195},{"date":"2020-08-26","close":47141.4766},{"date":"2020-08-27","close":46420.375},{"date":"2020-08-28","close":47592.1562},{"date":"2020-08-31","close":48944.2109},{"date":"2020-09-01","close":48854.0742},{"date":"2020-09-02","close":49214.6211},{"date":"2020-09-03","close":48854.0742},{"date":"2020-09-04","close":48493.5234},{"date":"2020-09-07","close":48493.5234},{"date":"2020-09-08","close":48673.8008},{"date":"2020-09-09","close":48493.5234},{"date":"2020-09-10","close":48493.5234},{"date":"2020-09-11","close":48583.6602},{"date":"2020-09-14","close":49214.6211},{"date":"2020-09-15","close":49394.8867},{"date":"2020-09-16","close":49304.7539},{"date":"2020-09-17","close":49124.4844},{"date":"2020-09-18","close":49304.7539},{"date":"2020-09-21","close":49034.3477},{"date":"2020-09-22","close":47772.4336},{"date":"2020-09-23","close":46961.2031},{"date":"2020-09-24","close":45699.2891},{"date":"2020-09-25","close":46240.1094},{"date":"2020-09-28","close":46780.9258},{"date":"2020-09-29","close":47321.75},{"date":"2020-10-05","close":47862.5664},{"date":"2020-10-06","close":48223.1133},{"date":"2020-10-07","close":48223.1133},{"date":"2020-10-08","close":48313.2461},{"date":"2020-10-12","close":48854.0742},{"date":"2020-10-13","close":48854.0742},{"date":"2020-10-14","close":48854.0742},{"date":"2020-10-15","close":48583.6602},{"date":"2020-10-16","close":48313.2461},{"date":"2020-10-19","close":48493.5234},{"date":"2020-10-20","close":48132.9805},{"date":"2020-10-21","close":48313.2461},{"date":"2020-10-22","close":48132.9805},{"date":"2020-10-23","close":47952.7031},{"date":"2020-10-26","close":46961.2031},{"date":"2020-10-27","close":47231.6133},{"date":"2020-10-28","close":47141.4766},{"date":"2020-10-29","close":46871.0625},{"date":"2020-10-30","close":46600.6523},{"date":"2020-11-02","close":46871.0625},{"date":"2020-11-03","close":47231.6133},{"date":"2020-11-04","close":47051.3438},{"date":"2020-11-05","close":47231.6133},{"date":"2020-11-06","close":47051.3438},{"date":"2020-11-09","close":47411.8828},{"date":"2020-11-10","close":48944.2109},{"date":"2020-11-11","close":50476.5312},{"date":"2020-11-12","close":50386.3906},{"date":"2020-11-13","close":50476.5312},{"date":"2020-11-16","close":50476.5312},{"date":"2020-11-17","close":51197.6289},{"date":"2020-11-18","close":50656.8047},{"date":"2020-11-19","close":50206.1211},{"date":"2020-11-20","close":50927.2148},{"date":"2020-11-23","close":51558.1719},{"date":"2020-11-24","close":54622.8125},{"date":"2020-11-25","close":53991.8633},{"date":"2020-11-26","close":53721.4453},{"date":"2020-11-27","close":53541.1758},{"date":"2020-11-30","close":55163.6367},{"date":"2020-12-01","close":55434.0469},{"date":"2020-12-02","close":56966.3711},{"date":"2020-12-03","close":57326.9141},{"date":"2020-12-04","close":57236.7812},{"date":"2020-12-07","close":57326.9141},{"date":"2020-12-08","close":57326.9141},{"date":"2020-12-09","close":57236.7812},{"date":"2020-12-10","close":56515.6836},{"date":"2020-12-11","close":57326.9141},{"date":"2020-12-14","close":57326.9141},{"date":"2020-12-15","close":57056.5078},{"date":"2020-12-16","close":57507.1914},{"date":"2020-12-17","close":57507.1914},{"date":"2020-12-18","close":57056.5078},{"date":"2020-12-21","close":59219.7852},{"date":"2020-12-22","close":58498.6953},{"date":"2020-12-23","close":58138.1484},{"date":"2020-12-24","close":58498.6953},{"date":"2020-12-28","close":58769.1016},{"date":"2020-12-29","close":59452.9922},{"date":"2020-12-30","close":59544.1797},{"date":"2021-01-04","close":60091.2969},{"date":"2021-01-05","close":59908.9219},{"date":"2021-01-06","close":59726.5508},{"date":"2021-01-07","close":60456.0391},{"date":"2021-01-08","close":60182.4766},{"date":"2021-01-11","close":58997.0625},{"date":"2021-01-12","close":59726.5508},{"date":"2021-01-13","close":59635.3672},{"date":"2021-01-14","close":60547.2227},{"date":"2021-01-15","close":59908.9219},{"date":"2021-01-18","close":59452.9922},{"date":"2021-01-19","close":59726.5508},{"date":"2021-01-20","close":59544.1797},{"date":"2021-01-21","close":59635.3672},{"date":"2021-01-22","close":61003.1523},{"date":"2021-01-25","close":63738.707},{"date":"2021-01-26","close":63738.707},{"date":"2021-01-27","close":63738.707},{"date":"2021-01-28","close":61459.0781},{"date":"2021-01-29","close":58997.0625},{"date":"2021-02-01","close":59088.25},{"date":"2021-02-02","close":59726.5508},{"date":"2021-02-03","close":59544.1797},{"date":"2021-02-04","close":58997.0625},{"date":"2021-02-05","close":59361.8086},{"date":"2021-02-08","close":58905.8828},{"date":"2021-02-09","close":59270.6211},{"date":"2021-02-10","close":59635.3672},{"date":"2021-02-15","close":60729.5898},{"date":"2021-02-16","close":61915.0},{"date":"2021-02-17","close":61915.0},{"date":"2021-02-18","close":62644.4922},{"date":"2021-02-19","close":62462.1172},{"date":"2021-02-22","close":62644.4922},{"date":"2021-02-23","close":62188.5625},{"date":"2021-02-24","close":60638.4102},{"date":"2021-02-25","close":61459.0781},{"date":"2021-02-26","close":59088.25},{"date":"2021-03-02","close":59635.3672},{"date":"2021-03-03","close":61003.1523},{"date":"2021-03-04","close":62918.043},{"date":"2021-03-05","close":63009.2344},{"date":"2021-03-08","close":63282.7852},{"date":"2021-03-09","close":63009.2344},{"date":"2021-03-10","close":63647.5273},{"date":"2021-03-11","close":64012.2734},{"date":"2021-03-12","close":64285.8281},{"date":"2021-03-15","close":68571.5469},{"date":"2021-03-16","close":68115.6172},{"date":"2021-03-17","close":69848.1484},{"date":"2021-03-18","close":69848.1484},{"date":"2021-03-19","close":68753.9141},{"date":"2021-03-22","close":68115.6172},{"date":"2021-03-23","close":66839.0156},{"date":"2021-03-24","close":67933.25},{"date":"2021-03-25","close":67112.5781},{"date":"2021-03-26","close":67112.5781},{"date":"2021-03-29","close":67477.3203},{"date":"2021-03-30","close":66747.8359},{"date":"2021-03-31","close":67933.25},{"date":"2021-04-01","close":67203.7656},{"date":"2021-04-02","close":66747.8359},{"date":"2021-04-05","close":67021.3984},{"date":"2021-04-06","close":65197.6875},{"date":"2021-04-07","close":64924.125},{"date":"2021-04-08","close":64559.3906},{"date":"2021-04-09","close":65471.2344},{"date":"2021-04-12","close":66109.5312},{"date":"2021-04-13","close":67294.9453},{"date":"2021-04-14","close":71763.0547},{"date":"2021-04-15","close":71945.4141},{"date":"2021-04-16","close":71489.4922},{"date":"2021-04-19","close":71671.8594},{"date":"2021-04-20","close":72583.7188},{"date":"2021-04-21","close":71671.8594},{"date":"2021-04-22","close":73039.6406},{"date":"2021-04-23","close":72948.4609},{"date":"2021-04-26","close":74133.875},{"date":"2021-04-27","close":73404.3906},{"date":"2021-04-28","close":73495.5703},{"date":"2021-04-29","close":73313.1953},{"date":"2021-04-30","close":73769.125},{"date":"2021-05-03","close":75684.0234},{"date":"2021-05-04","close":82158.2031},{"date":"2021-05-06","close":86079.1719},{"date":"2021-05-07","close":86261.5547},{"date":"2021-05-10","close":86261.5547},{"date":"2021-05-11","close":89817.7969},{"date":"2021-05-12","close":92097.4297},{"date":"2021-05-13","close":95744.8594},{"date":"2021-05-14","close":91641.5},{"date":"2021-05-17","close":90456.0938},{"date":"2021-05-18","close":89088.3125},{"date":"2021-05-20","close":88358.8281},{"date":"2021-05-21","close":87629.3438},{"date":"2021-05-24","close":87994.0859},{"date":"2021-05-25","close":90729.6484},{"date":"2021-05-26","close":90729.6484},{"date":"2021-05-27","close":93465.2031},{"date":"2021-05-28","close":91185.5781},{"date":"2021-05-31","close":93009.2812},{"date":"2021-06-01","close":91641.5},{"date":"2021-06-02","close":95288.9297},{"date":"2021-06-03","close":99392.2812},{"date":"2021-06-04","close":95744.8594},{"date":"2021-06-07","close":92553.3516},{"date":"2021-06-08","close":92553.3516},{"date":"2021-06-09","close":91641.5},{"date":"2021-06-10","close":92553.3516},{"date":"2021-06-11","close":95744.8594},{"date":"2021-06-14","close":93009.2812},{"date":"2021-06-15","close":93009.2812},{"date":"2021-06-16","close":93921.1328},{"date":"2021-06-17","close":93465.2031},{"date":"2021-06-18","close":91641.5},{"date":"2021-06-21","close":89817.7969},{"date":"2021-06-22","close":91094.3906},{"date":"2021-06-23","close":90273.7188},{"date":"2021-06-24","close":89179.4922},{"date":"2021-06-25","close":90091.3438},{"date":"2021-06-28","close":89270.6797},{"date":"2021-06-29","close":91094.3906},{"date":"2021-06-30","close":92553.3516},{"date":"2021-07-01","close":91185.5781},{"date":"2021-07-02","close":91185.5781},{"date":"2021-07-05","close":93465.2031},{"date":"2021-07-06","close":92097.4297},{"date":"2021-07-07","close":91185.5781},{"date":"2021-07-08","close":90547.2734},{"date":"2021-07-09","close":89270.6797},{"date":"2021-07-12","close":90912.0156},{"date":"2021-07-13","close":90547.2734},{"date":"2021-07-14","close":89817.7969},{"date":"2021-07-15","close":90547.2734},{"date":"2021-07-16","close":89726.6094},{"date":"2021-07-19","close":88085.2656},{"date":"2021-07-20","close":87264.6016},{"date":"2021-07-21","close":86808.6719},{"date":"2021-07-22","close":87446.9688},{"date":"2021-07-23","close":86717.4766},{"date":"2021-07-26","close":86535.1016},{"date":"2021-07-27","close":88267.6328},{"date":"2021-07-28","close":87538.1484},{"date":"2021-07-29","close":89270.6797},{"date":"2021-07-30","close":89270.6797},{"date":"2021-08-02","close":89361.8672},{"date":"2021-08-03","close":88541.1875},{"date":"2021-08-04","close":93921.1328},{"date":"2021-08-05","close":94377.0547},{"date":"2021-08-06","close":93465.2031},{"date":"2021-08-09","close":91641.5},{"date":"2021-08-10","close":87994.0859},{"date":"2021-08-11","close":88814.7578},{"date":"2021-08-12","close":89088.3125},{"date":"2021-08-13","close":88632.3828},{"date":"2021-08-17","close":89361.8672},{"date":"2021-08-18","close":92553.3516},{"date":"2021-08-19","close":87629.3438},{"date":"2021-08-20","close":87173.4062},{"date":"2021-08-23","close":86808.6719},{"date":"2021-08-24","close":89088.3125},{"date":"2021-08-25","close":89817.7969},{"date":"2021-08-26","close":90820.8359},{"date":"2021-08-27","close":90091.3438},{"date":"2021-08-30","close":91641.5},{"date":"2021-08-31","close":91185.5781},{"date":"2021-09-01","close":91185.5781},{"date":"2021-09-02","close":93009.2812},{"date":"2021-09-03","close":91641.5},{"date":"2021-09-06","close":92097.4297},{"date":"2021-09-07","close":92097.4297},{"date":"2021-09-08","close":91094.3906},{"date":"2021-09-09","close":88723.5625},{"date":"2021-09-10","close":90182.5391},{"date":"2021-09-13","close":90547.2734},{"date":"2021-09-14","close":90729.6484},{"date":"2021-09-15","close":90000.1641},{"date":"2021-09-16","close":88905.9297},{"date":"2021-09-17","close":89361.8672},{"date":"2021-09-23","close":88997.125},{"date":"2021-09-24","close":91185.5781},{"date":"2021-09-27","close":91641.5},{"date":"2021-09-28","close":91185.5781},{"date":"2021-09-29","close":89817.7969},{"date":"2021-09-30","close":90182.5391},{"date":"2021-10-01","close":88176.4609},{"date":"2021-10-05","close":88814.7578},{"date":"2021-10-06","close":86261.5547},{"date":"2021-10-07","close":86991.0469},{"date":"2021-10-08","close":87446.9688},{"date":"2021-10-12","close":86626.2969},{"date":"2021-10-13","close":87902.8984},{"date":"2021-10-14","close":89544.2344},{"date":"2021-10-15","close":88450.0078},{"date":"2021-10-18","close":87811.7109},{"date":"2021-10-19","close":83799.5391},{"date":"2021-10-20","close":84073.0938},{"date":"2021-10-21","close":83890.7344},{"date":"2021-10-22","close":82340.5703},{"date":"2021-10-25","close":83343.6094},{"date":"2021-10-26","close":84620.2188},{"date":"2021-10-27","close":84711.3906},{"date":"2021-10-28","close":83981.9141},{"date":"2021-10-29","close":82431.7656},{"date":"2021-11-01","close":82796.5078},{"date":"2021-11-02","close":82887.6875},{"date":"2021-11-03","close":80243.3047},{"date":"2021-11-04","close":80334.4922},{"date":"2021-11-05","close":79331.4531},{"date":"2021-11-08","close":81428.7266},{"date":"2021-11-09","close":80516.8672},{"date":"2021-11-10","close":82067.0156},{"date":"2021-11-11","close":81519.9062},{"date":"2021-11-12","close":80790.4297},{"date":"2021-11-15","close":79969.75},{"date":"2021-11-16","close":77598.9219},{"date":"2021-11-17","close":75957.5781},{"date":"2021-11-18","close":73860.3203},{"date":"2021-11-19","close":74498.6172},{"date":"2021-11-22","close":77142.9844},{"date":"2021-11-23","close":76869.4297},{"date":"2021-11-24","close":75866.3984},{"date":"2021-11-25","close":74680.9766},{"date":"2021-11-26","close":73769.125},{"date":"2021-11-29","close":70486.4531},{"date":"2021-11-30","close":69027.4766},{"date":"2021-12-01","close":71489.4922},{"date":"2021-12-02","close":71580.6797},{"date":"2021-12-03","close":76413.5078},{"date":"2021-12-06","close":76139.9453},{"date":"2021-12-07","close":76413.5078},{"date":"2021-12-08","close":76595.8828},{"date":"2021-12-09","close":76413.5078},{"date":"2021-12-10","close":77142.9844},{"date":"2021-12-13","close":77598.9219},{"date":"2021-12-14","close":78237.2109},{"date":"2021-12-15","close":77872.4766},{"date":"2021-12-16","close":77507.7266},{"date":"2021-12-17","close":78054.8516},{"date":"2021-12-20","close":77781.2891},{"date":"2021-12-21","close":77325.3594},{"date":"2021-12-22","close":76413.5078},{"date":"2021-12-23","close":77416.5547},{"date":"2021-12-24","close":76778.2578},{"date":"2021-12-27","close":76504.6953},{"date":"2021-12-28","close":75684.0234},{"date":"2021-12-29","close":76374.1484},{"date":"2021-12-30","close":75361.9609},{"date":"2022-01-03","close":81600.0},{"date":"2022-01-04","close":74901.8828},{"date":"2022-01-05","close":74717.8438},{"date":"2022-01-06","close":73521.625},{"date":"2022-01-07","close":73429.6016},{"date":"2022-01-10","close":71865.3203},{"date":"2022-01-11","close":70116.9922},{"date":"2022-01-12","close":70761.1172},{"date":"2022-01-13","close":71773.2969},{"date":"2022-01-14","close":70577.0781},{"date":"2022-01-17","close":69380.8594},{"date":"2022-01-18","close":68368.6719},{"date":"2022-01-19","close":66528.3281},{"date":"2022-01-20","close":67724.5547},{"date":"2022-01-21","close":66712.3594},{"date":"2022-01-24","close":65700.1797},{"date":"2022-01-25","close":64964.0391},{"date":"2022-01-26","close":64964.0391},{"date":"2022-01-27","close":62755.625},{"date":"2022-01-28","close":69288.8438},{"date":"2022-02-03","close":68828.7578},{"date":"2022-02-04","close":70485.0703},{"date":"2022-02-07","close":73153.5625},{"date":"2022-02-08","close":73153.5625},{"date":"2022-02-09","close":73153.5625},{"date":"2022-02-10","close":74901.8828},{"date":"2022-02-11","close":75361.9609},{"date":"2022-02-14","close":75177.9297},{"date":"2022-02-15","close":73153.5625},{"date":"2022-02-16","close":73981.7031},{"date":"2022-02-17","close":75085.9141},{"date":"2022-02-18","close":77478.3594},{"date":"2022-02-21","close":77478.3594},{"date":"2022-02-22","close":77478.3594},{"date":"2022-02-23","close":77478.3594},{"date":"2022-02-24","close":75269.9453},{"date":"2022-02-25","close":74533.8125},{"date":"2022-02-28","close":74533.8125},{"date":"2022-03-02","close":76834.2344},{"date":"2022-03-03","close":76650.1953},{"date":"2022-03-04","close":76650.1953},{"date":"2022-03-07","close":74257.7578},{"date":"2022-03-08","close":72877.5},{"date":"2022-03-10","close":72877.5},{"date":"2022-03-11","close":72877.5},{"date":"2022-03-14","close":73429.6016},{"date":"2022-03-15","close":73429.6016},{"date":"2022-03-16","close":73429.6016},{"date":"2022-03-17","close":73429.6016},{"date":"2022-03-18","close":73613.6406},{"date":"2022-03-21","close":73613.6406},{"date":"2022-03-22","close":72969.5156},{"date":"2022-03-23","close":72969.5156},{"date":"2022-03-24","close":72693.4766},{"date":"2022-03-25","close":71957.3359},{"date":"2022-03-28","close":70485.0703},{"date":"2022-03-29","close":70485.0703},{"date":"2022-03-30","close":71037.1641},{"date":"2022-03-31","close":71221.1953},{"date":"2022-04-01","close":71773.2969},{"date":"2022-04-04","close":71497.25},{"date":"2022-04-05","close":72325.3984},{"date":"2022-04-06","close":71497.25},{"date":"2022-04-07","close":69932.9609},{"date":"2022-04-08","close":69196.8203},{"date":"2022-04-11","close":69564.8984},{"date":"2022-04-12","close":68460.6875},{"date":"2022-04-13","close":67908.5859},{"date":"2022-04-14","close":67172.4531},{"date":"2022-04-15","close":68092.6172},{"date":"2022-04-18","close":70301.0234},{"date":"2022-04-19","close":71037.1641},{"date":"2022-04-20","close":71405.2266},{"date":"2022-04-21","close":70853.125},{"date":"2022-04-22","close":70116.9922},{"date":"2022-04-25","close":69656.9062},{"date":"2022-04-26","close":68552.7031},{"date":"2022-04-27","close":67172.4531},{"date":"2022-04-28","close":66712.3594},{"date":"2022-04-29","close":66804.3828},{"date":"2022-05-02","close":67172.4531},{"date":"2022-05-03","close":66988.4062},{"date":"2022-05-04","close":66436.3125},{"date":"2022-05-06","close":65148.0781},{"date":"2022-05-09","close":68800.0},{"date":"2022-05-10","close":63675.8008},{"date":"2022-05-11","close":63123.6914},{"date":"2022-05-12","close":63031.6758},{"date":"2022-05-13","close":62203.5273},{"date":"2022-05-16","close":62847.6484},{"date":"2022-05-17","close":61835.457},{"date":"2022-05-18","close":62295.543},{"date":"2022-05-19","close":60731.2539},{"date":"2022-05-20","close":58706.8789},{"date":"2022-05-23","close":59443.0195},{"date":"2022-05-24","close":59074.9453},{"date":"2022-05-25","close":58890.9141},{"date":"2022-05-26","close":58614.8672},{"date":"2022-05-27","close":59258.9805},{"date":"2022-05-30","close":59811.082},{"date":"2022-05-31","close":59811.082},{"date":"2022-06-02","close":59995.1211},{"date":"2022-06-03","close":60731.2539},{"date":"2022-06-07","close":61007.3047},{"date":"2022-06-08","close":60823.2734},{"date":"2022-06-09","close":60087.1328},{"date":"2022-06-10","close":60087.1328},{"date":"2022-06-13","close":58430.8281},{"date":"2022-06-14","close":55670.3164},{"date":"2022-06-15","close":55302.2461},{"date":"2022-06-16","close":55302.2461},{"date":"2022-06-17","close":53553.9258},{"date":"2022-06-20","close":51713.582},{"date":"2022-06-21","close":53369.8867},{"date":"2022-06-22","close":51437.5352},{"date":"2022-06-23","close":49229.125},{"date":"2022-06-24","close":50701.3945},{"date":"2022-06-27","close":52173.668},{"date":"2022-06-28","close":52633.7578},{"date":"2022-06-29","close":51989.6367},{"date":"2022-06-30","close":51805.5977},{"date":"2022-07-01","close":51897.6211},{"date":"2022-07-04","close":52173.668},{"date":"2022-07-05","close":54198.0391},{"date":"2022-07-06","close":52725.7734},{"date":"2022-07-07","close":53829.9766},{"date":"2022-07-08","close":53185.8555},{"date":"2022-07-11","close":52633.7578},{"date":"2022-07-12","close":51897.6211},{"date":"2022-07-13","close":51621.5664},{"date":"2022-07-14","close":52173.668},{"date":"2022-07-15","close":52909.8047},{"date":"2022-07-18","close":52909.8047},{"date":"2022-07-19","close":52817.7852},{"date":"2022-07-20","close":53553.9258},{"date":"2022-07-21","close":53461.9102},{"date":"2022-07-22","close":53185.8555},{"date":"2022-07-25","close":53093.8359},{"date":"2022-07-26","close":53369.8867},{"date":"2022-07-27","close":53921.9922},{"date":"2022-07-28","close":55118.2148},{"date":"2022-07-29","close":55210.2305},{"date":"2022-08-01","close":55302.2461},{"date":"2022-08-02","close":53829.9766},{"date":"2022-08-03","close":55118.2148},{"date":"2022-08-04","close":57418.6406},{"date":"2022-08-05","close":57786.7109},{"date":"2022-08-08","close":57510.6602},{"date":"2022-08-09","close":58338.8125},{"date":"2022-08-10","close":56682.5039},{"date":"2022-08-11","close":57510.6602},{"date":"2022-08-12","close":58338.8125},{"date":"2022-08-16","close":58798.8945},{"date":"2022-08-17","close":57878.7266},{"date":"2022-08-18","close":57602.6758},{"date":"2022-08-19","close":57510.6602},{"date":"2022-08-22","close":55762.3281},{"date":"2022-08-23","close":54658.1328},{"date":"2022-08-24","close":53553.9258},{"date":"2022-08-25","close":53737.957},{"date":"2022-08-26","close":54290.0625},{"date":"2022-08-29","close":52725.7734},{"date":"2022-08-30","close":53369.8867},{"date":"2022-08-31","close":53645.9375},{"date":"2022-09-01","close":53369.8867},{"date":"2022-09-02","close":53093.8359},{"date":"2022-09-05","close":52265.6836},{"date":"2022-09-06","close":52173.668},{"date":"2022-09-07","close":51713.582},{"date":"2022-09-08","close":52449.7188},{"date":"2022-09-13","close":53185.8555},{"date":"2022-09-14","close":52909.8047},{"date":"2022-09-15","close":52633.7578},{"date":"2022-09-16","close":52357.7031},{"date":"2022-09-19","close":50701.3945},{"date":"2022-09-20","close":51621.5664},{"date":"2022-09-21","close":51897.6211},{"date":"2022-09-22","close":51529.5508},{"date":"2022-09-23","close":50701.3945},{"date":"2022-09-26","close":48585.0039},{"date":"2022-09-27","close":47940.8867},{"date":"2022-09-28","close":47480.8008},{"date":"2022-09-29","close":46836.6797},{"date":"2022-09-30","close":46008.5273},{"date":"2022-10-04","close":46836.6797},{"date":"2022-10-05","close":46192.5586},{"date":"2022-10-06","close":46836.6797},{"date":"2022-10-07","close":47112.7305},{"date":"2022-10-11","close":45640.457},{"date":"2022-10-12","close":44904.3203},{"date":"2022-10-13","close":43984.1523},{"date":"2022-10-14","close":44030.1562},{"date":"2022-10-17","close":44812.3047},{"date":"2022-10-18","close":45502.4336},{"date":"2022-10-19","close":44858.3125},{"date":"2022-10-20","close":44214.1914},{"date":"2022-10-21","close":44030.1562},{"date":"2022-10-24","close":44720.2891},{"date":"2022-10-25","close":44214.1914},{"date":"2022-10-26","close":44030.1562},{"date":"2022-10-27","close":44444.2344},{"date":"2022-10-28","close":44214.1914},{"date":"2022-10-31","close":44076.168},{"date":"2022-11-01","close":43524.0664},{"date":"2022-11-02","close":43524.0664},{"date":"2022-11-03","close":43248.0156},{"date":"2022-11-04","close":43524.0664},{"date":"2022-11-07","close":44306.207},{"date":"2022-11-08","close":44720.2891},{"date":"2022-11-09","close":45272.3906},{"date":"2022-11-10","close":45088.3555},{"date":"2022-11-11","close":45594.4453},{"date":"2022-11-14","close":46008.5273},{"date":"2022-11-15","close":45088.3555},{"date":"2022-11-16","close":45134.3633},{"date":"2022-11-17","close":45732.4727},{"date":"2022-11-18","close":45640.457},{"date":"2022-11-21","close":44720.2891},{"date":"2022-11-22","close":44306.207},{"date":"2022-11-23","close":45272.3906},{"date":"2022-11-24","close":44444.2344},{"date":"2022-11-25","close":44260.1992},{"date":"2022-11-28","close":43570.0742},{"date":"2022-11-29","close":43892.1367},{"date":"2022-11-30","close":45916.5117},{"date":"2022-12-01","close":46192.5586},{"date":"2022-12-02","close":46928.6953},{"date":"2022-12-05","close":46652.6445},{"date":"2022-12-06","close":45870.5},{"date":"2022-12-07","close":45410.418},{"date":"2022-12-08","close":44674.2812},{"date":"2022-12-09","close":45870.5},{"date":"2022-12-12","close":46560.6289},{"date":"2022-12-13","close":45410.418},{"date":"2022-12-14","close":46008.5273},{"date":"2022-12-15","close":45640.457},{"date":"2022-12-16","close":45180.3711},{"date":"2022-12-19","close":45318.3984},{"date":"2022-12-20","close":44260.1992},{"date":"2022-12-21","close":46100.543},{"date":"2022-12-22","close":46376.5938},{"date":"2022-12-23","close":45548.4414},{"date":"2022-12-26","close":44812.3047},{"date":"2022-12-27","close":45088.3555},{"date":"2022-12-28","close":45275.2539},{"date":"2022-12-29","close":44901.4609},{"date":"2023-01-02","close":43733.3672},{"date":"2023-01-03","close":43499.7461},{"date":"2023-01-04","close":44200.6055},{"date":"2023-01-05","close":44387.5},{"date":"2023-01-06","close":44574.3945},{"date":"2023-01-09","close":45649.0391},{"date":"2023-01-10","close":45041.6328},{"date":"2023-01-11","close":46022.8281},{"date":"2023-01-12","close":45695.7617},{"date":"2023-01-13","close":45462.1445},{"date":"2023-01-16","close":45555.5898},{"date":"2023-01-17","close":44901.4609},{"date":"2023-01-18","close":44480.9492},{"date":"2023-01-19","close":44948.1797},{"date":"2023-01-20","close":45321.9727},{"date":"2023-01-25","close":45835.9336},{"date":"2023-01-26","close":45976.1055},{"date":"2023-01-27","close":45835.9336},{"date":"2023-01-30","close":45602.3164},{"date":"2023-01-31","close":46396.6211},{"date":"2023-02-01","close":45882.6562},{"date":"2023-02-02","close":46349.8945},{"date":"2023-02-03","close":46443.3398},{"date":"2023-02-06","close":46676.957},{"date":"2023-02-07","close":46910.5781},{"date":"2023-02-08","close":47377.8164},{"date":"2023-02-09","close":47284.3672},{"date":"2023-02-10","close":47004.0273},{"date":"2023-02-13","close":45835.9336},{"date":"2023-02-14","close":45789.2109},{"date":"2023-02-15","close":44901.4609},{"date":"2023-02-16","close":44948.1797},{"date":"2023-02-17","close":45228.5234},{"date":"2023-02-20","close":44994.9062},{"date":"2023-02-21","close":44994.9062},{"date":"2023-02-22","close":44480.9492},{"date":"2023-02-23","close":44480.9492},{"date":"2023-02-24","close":44574.3945},{"date":"2023-02-27","close":44294.0508},{"date":"2023-02-28","close":44948.1797},{"date":"2023-03-02","close":45181.8047},{"date":"2023-03-03","close":45415.4219},{"date":"2023-03-06","close":46396.6211},{"date":"2023-03-07","close":46723.6875},{"date":"2023-03-08","close":46162.9961},{"date":"2023-03-09","close":46162.9961},{"date":"2023-03-10","close":45602.3164},{"date":"2023-03-13","close":44247.3281},{"date":"2023-03-14","close":42845.6172},{"date":"2023-03-15","close":42845.6172},{"date":"2023-03-16","close":42985.7891},{"date":"2023-03-17","close":43499.7461},{"date":"2023-03-20","close":43172.6836},{"date":"2023-03-21","close":42845.6172},{"date":"2023-03-22","close":42004.5938},{"date":"2023-03-23","close":41490.6328},{"date":"2023-03-24","close":41163.5664},{"date":"2023-03-27","close":41210.2891},{"date":"2023-03-28","close":41630.8047},{"date":"2023-03-29","close":42004.5938},{"date":"2023-03-30","close":42098.0391},{"date":"2023-03-31","close":41957.8672},{"date":"2023-04-03","close":41724.25},{"date":"2023-04-04","close":41911.1406},{"date":"2023-04-05","close":42565.2773},{"date":"2023-04-06","close":41770.9766},{"date":"2023-04-07","close":41490.6328},{"date":"2023-04-10","close":41116.8398},{"date":"2023-04-11","close":41397.1836},{"date":"2023-04-12","close":41443.9102},{"date":"2023-04-13","close":41397.1836},{"date":"2023-04-14","close":42144.7617},{"date":"2023-04-17","close":42471.8281},{"date":"2023-04-18","close":42425.1055},{"date":"2023-04-19","close":42238.2109},{"date":"2023-04-20","close":42238.2109},{"date":"2023-04-21","close":42191.4844},{"date":"2023-04-24","close":41584.0781},{"date":"2023-04-25","close":41163.5664},{"date":"2023-04-26","close":41023.3945},{"date":"2023-04-27","close":41116.8398},{"date":"2023-04-28","close":41210.2891},{"date":"2023-05-02","close":41350.4609},{"date":"2023-05-03","close":41210.2891},{"date":"2023-05-04","close":41397.1836},{"date":"2023-05-08","close":42238.2109},{"date":"2023-05-09","close":42238.2109},{"date":"2023-05-10","close":41957.8672},{"date":"2023-05-11","close":41817.6953},{"date":"2023-05-12","close":41116.8398},{"date":"2023-05-15","close":40509.4336},{"date":"2023-05-16","close":40322.5391},{"date":"2023-05-17","close":40275.8164},{"date":"2023-05-18","close":39948.75},{"date":"2023-05-19","close":40229.0898},{"date":"2023-05-22","close":40509.4336},{"date":"2023-05-23","close":40649.6055},{"date":"2023-05-24","close":40789.7773},{"date":"2023-05-25","close":40696.3281},{"date":"2023-05-26","close":40602.8789},{"date":"2023-05-30","close":40322.5391},{"date":"2023-05-31","close":40229.0898},{"date":"2023-06-01","close":40182.3711},{"date":"2023-06-02","close":40275.8164},{"date":"2023-06-05","close":40415.9883},{"date":"2023-06-07","close":40556.1602},{"date":"2023-06-08","close":40462.707},{"date":"2023-06-09","close":40509.4336},{"date":"2023-06-12","close":39995.4727},{"date":"2023-06-13","close":39948.75},{"date":"2023-06-14","close":41163.5664},{"date":"2023-06-15","close":40929.9453},{"date":"2023-06-16","close":40976.6719},{"date":"2023-06-19","close":40649.6055},{"date":"2023-06-20","close":40556.1602},{"date":"2023-06-21","close":40275.8164},{"date":"2023-06-22","close":40042.1992},{"date":"2023-06-23","close":39948.75},{"date":"2023-06-26","close":39715.1289},{"date":"2023-06-27","close":39574.9609},{"date":"2023-06-28","close":39294.6172},{"date":"2023-06-29","close":38360.1445},{"date":"2023-06-30","close":38126.5273},{"date":"2023-07-03","close":38500.3125},{"date":"2023-07-04","close":38967.5547},{"date":"2023-07-05","close":38547.0391},{"date":"2023-07-06","close":37939.6328},{"date":"2023-07-07","close":37752.7383},{"date":"2023-07-10","close":40042.1992},{"date":"2023-07-11","close":39808.5781},{"date":"2023-07-12","close":39621.6836},{"date":"2023-07-13","close":39621.6836},{"date":"2023-07-14","close":39294.6172},{"date":"2023-07-17","close":39247.8945},{"date":"2023-07-18","close":38827.3828},{"date":"2023-07-19","close":38640.4844},{"date":"2023-07-20","close":38500.3125},{"date":"2023-07-21","close":38126.5273},{"date":"2023-07-24","close":37799.4609},{"date":"2023-07-25","close":37285.4961},{"date":"2023-07-26","close":36537.9219},{"date":"2023-07-27","close":36818.2617},{"date":"2023-07-28","close":38033.0781},{"date":"2023-07-31","close":37846.1836},{"date":"2023-08-01","close":38313.4219},{"date":"2023-08-02","close":37986.3555},{"date":"2023-08-03","close":38079.8008},{"date":"2023-08-04","close":38313.4219},{"date":"2023-08-07","close":38780.6562},{"date":"2023-08-08","close":38593.7656},{"date":"2023-08-09","close":38640.4844},{"date":"2023-08-10","close":39247.8945},{"date":"2023-08-11","close":39061.0},{"date":"2023-08-14","close":38640.4844},{"date":"2023-08-16","close":37332.2227},{"date":"2023-08-17","close":36537.9219},{"date":"2023-08-18","close":36864.9883},{"date":"2023-08-21","close":36537.9219},{"date":"2023-08-22","close":36351.0273},{"date":"2023-08-23","close":36491.1992},{"date":"2023-08-24","close":36537.9219},{"date":"2023-08-25","close":36537.9219},{"date":"2023-08-28","close":37332.2227},{"date":"2023-08-29","close":37752.7383},{"date":"2023-08-30","close":37799.4609},{"date":"2023-08-31","close":37192.0508},{"date":"2023-09-01","close":37145.332},{"date":"2023-09-04","close":36958.4336},{"date":"2023-09-05","close":37145.332},{"date":"2023-09-06","close":36771.5391},{"date":"2023-09-07","close":36584.6445},{"date":"2023-09-08","close":36304.3047},{"date":"2023-09-11","close":36537.9219},{"date":"2023-09-12","close":36491.1992},{"date":"2023-09-13","close":35977.2344},{"date":"2023-09-14","close":36864.9883},{"date":"2023-09-15","close":37005.1602},{"date":"2023-09-18","close":37098.6055},{"date":"2023-09-19","close":36864.9883},{"date":"2023-09-20","close":36818.2617},{"date":"2023-09-21","close":36444.4727},{"date":"2023-09-22","close":35556.7266},{"date":"2023-09-25","close":35510.0},{"date":"2023-09-26","close":35463.2734},{"date":"2023-09-27","close":35556.7266},{"date":"2023-10-04","close":35510.0},{"date":"2023-10-05","close":34996.0391},{"date":"2023-10-06","close":35089.4844},{"date":"2023-10-10","close":34528.8008},{"date":"2023-10-11","close":34528.8008},{"date":"2023-10-12","close":35089.4844},{"date":"2023-10-13","close":34668.9727},{"date":"2023-10-16","close":34341.9102},{"date":"2023-10-17","close":34388.6289},{"date":"2023-10-18","close":34341.9102},{"date":"2023-10-19","close":33781.2227},{"date":"2023-10-20","close":33594.3281},{"date":"2023-10-23","close":33360.7109},{"date":"2023-10-24","close":33641.0508},{"date":"2023-10-25","close":34108.293},{"date":"2023-10-26","close":33407.4336},{"date":"2023-10-27","close":33454.1562},{"date":"2023-10-30","close":33594.3281},{"date":"2023-10-31","close":33500.8828},{"date":"2023-11-01","close":33921.3906},{"date":"2023-11-02","close":34528.8008},{"date":"2023-11-03","close":36070.6836},{"date":"2023-11-06","close":36351.0273},{"date":"2023-11-07","close":35977.2344},{"date":"2023-11-08","close":36491.1992},{"date":"2023-11-09","close":37565.8398},{"date":"2023-11-10","close":37378.9492},{"date":"2023-11-13","close":36584.6445},{"date":"2023-11-14","close":36678.0898},{"date":"2023-11-15","close":37332.2227},{"date":"2023-11-16","close":37706.0117},{"date":"2023-11-17","close":37332.2227},{"date":"2023-11-20","close":37051.8789},{"date":"2023-11-21","close":37285.4961},{"date":"2023-11-22","close":36864.9883},{"date":"2023-11-23","close":37285.4961},{"date":"2023-11-24","close":37752.7383},{"date":"2023-11-27","close":38219.9727},{"date":"2023-11-28","close":39388.0664},{"date":"2023-11-29","close":38453.5938},{"date":"2023-11-30","close":38640.4844},{"date":"2023-12-01","close":38079.8008},{"date":"2023-12-04","close":37752.7383},{"date":"2023-12-05","close":38266.6953},{"date":"2023-12-06","close":38780.6562},{"date":"2023-12-07","close":38687.2109},{"date":"2023-12-08","close":38500.3125},{"date":"2023-12-11","close":38219.9727},{"date":"2023-12-12","close":37892.9062},{"date":"2023-12-13","close":37799.4609},{"date":"2023-12-14","close":37565.8398},{"date":"2023-12-15","close":37332.2227},{"date":"2023-12-18","close":37005.1602},{"date":"2023-12-19","close":36771.5391},{"date":"2023-12-20","close":37332.2227},{"date":"2023-12-21","close":36678.0898},{"date":"2023-12-22","close":36537.9219},{"date":"2023-12-26","close":36491.1992},{"date":"2023-12-27","close":36257.5781},{"date":"2023-12-28","close":36864.9883},{"date":"2024-01-02","close":36491.1992},{"date":"2024-01-03","close":36304.3047},{"date":"2024-01-04","close":36023.9609},{"date":"2024-01-05","close":36070.6836},{"date":"2024-01-08","close":36537.9219},{"date":"2024-01-09","close":36304.3047},{"date":"2024-01-10","close":36210.8555},{"date":"2024-01-11","close":36210.8555},{"date":"2024-01-12","close":35977.2344},{"date":"2024-01-15","close":35556.7266},{"date":"2024-01-16","close":35229.6562},{"date":"2024-01-17","close":34902.5938},{"date":"2024-01-18","close":34809.1445},{"date":"2024-01-19","close":34575.5273},{"date":"2024-01-22","close":35463.2734},{"date":"2024-01-23","close":35229.6562},{"date":"2024-01-24","close":34902.5938},{"date":"2024-01-25","close":35042.7617},{"date":"2024-01-26","close":35182.9336},{"date":"2024-01-29","close":36070.6836},{"date":"2024-01-30","close":36257.5781},{"date":"2024-01-31","close":36771.5391},{"date":"2024-02-01","close":37986.3555},{"date":"2024-02-02","close":37986.3555},{"date":"2024-02-05","close":38313.4219},{"date":"2024-02-06","close":37378.9492},{"date":"2024-02-07","close":38593.7656},{"date":"2024-02-08","close":38079.8008},{"date":"2024-02-13","close":37332.2227},{"date":"2024-02-14","close":37098.6055},{"date":"2024-02-15","close":36631.3672},{"date":"2024-02-16","close":36911.7109},{"date":"2024-02-19","close":38219.9727},{"date":"2024-02-20","close":37472.3945},{"date":"2024-02-21","close":37332.2227},{"date":"2024-02-22","close":37098.6055},{"date":"2024-02-23","close":37098.6055},{"date":"2024-02-26","close":36257.5781},{"date":"2024-02-27","close":35977.2344},{"date":"2024-02-28","close":35977.2344},{"date":"2024-02-29","close":35883.7891},{"date":"2024-03-04","close":36304.3047},{"date":"2024-03-05","close":36210.8555},{"date":"2024-03-06","close":36257.5781},{"date":"2024-03-07","close":36164.1289},{"date":"2024-03-08","close":36304.3047},{"date":"2024-03-11","close":35837.0625},{"date":"2024-03-12","close":35837.0625},{"date":"2024-03-13","close":35883.7891},{"date":"2024-03-14","close":35837.0625},{"date":"2024-03-15","close":35556.7266},{"date":"2024-03-18","close":35416.5547},{"date":"2024-03-19","close":35510.0},{"date":"2024-03-20","close":35369.8242},{"date":"2024-03-21","close":35182.9336},{"date":"2024-03-22","close":35136.2109},{"date":"2024-03-25","close":34762.4219},{"date":"2024-03-26","close":35416.5547},{"date":"2024-03-27","close":35416.5547},{"date":"2024-03-28","close":35136.2109},{"date":"2024-03-29","close":35136.2109},{"date":"2024-04-01","close":35696.8984},{"date":"2024-04-02","close":35839.8711},{"date":"2024-04-03","close":36125.832},{"date":"2024-04-04","close":35982.8516},{"date":"2024-04-05","close":35744.5547},{"date":"2024-04-08","close":35363.2812},{"date":"2024-04-09","close":34982.0039},{"date":"2024-04-11","close":34314.7695},{"date":"2024-04-12","close":33933.4961},{"date":"2024-04-15","close":33266.2656},{"date":"2024-04-16","close":32694.3516},{"date":"2024-04-17","close":32742.0117},{"date":"2024-04-18","close":32599.0332},{"date":"2024-04-19","close":31931.8027},{"date":"2024-04-22","close":32599.0332},{"date":"2024-04-23","close":32694.3516},{"date":"2024-04-24","close":33266.2656},{"date":"2024-04-25","close":33695.1992},{"date":"2024-04-26","close":33599.8789},{"date":"2024-04-29","close":34457.75},{"date":"2024-04-30","close":34791.3672},{"date":"2024-05-02","close":34743.707},{"date":"2024-05-03","close":34696.0469},{"date":"2024-05-07","close":34648.3906},{"date":"2024-05-08","close":34505.4102},{"date":"2024-05-09","close":34219.4531},{"date":"2024-05-10","close":34457.75},{"date":"2024-05-13","close":34505.4102},{"date":"2024-05-14","close":35172.6406},{"date":"2024-05-16","close":35696.8945},{"date":"2024-05-17","close":35887.5352},{"date":"2024-05-20","close":36221.1484},{"date":"2024-05-21","close":36030.5117},{"date":"2024-05-22","close":36125.832},{"date":"2024-05-23","close":36459.4453},{"date":"2024-05-24","close":37698.5898},{"date":"2024-05-27","close":37698.5898},{"date":"2024-05-28","close":38175.1836},{"date":"2024-05-29","close":38604.1211},{"date":"2024-05-30","close":37603.2734},{"date":"2024-05-31","close":37889.2305},{"date":"2024-06-03","close":36650.0859},{"date":"2024-06-04","close":36411.7891},{"date":"2024-06-05","close":36888.3828},{"date":"2024-06-07","close":36364.1289},{"date":"2024-06-10","close":37174.3359},{"date":"2024-06-11","close":37460.293},{"date":"2024-06-12","close":37126.6797},{"date":"2024-06-13","close":36697.7422},{"date":"2024-06-14","close":39652.625},{"date":"2024-06-17","close":39080.7148},{"date":"2024-06-18","close":38604.1211},{"date":"2024-06-19","close":37555.6094},{"date":"2024-06-20","close":37603.2734},{"date":"2024-06-21","close":37364.9766},{"date":"2024-06-24","close":37079.0156},{"date":"2024-06-25","close":37174.3359},{"date":"2024-06-26","close":37174.3359},{"date":"2024-06-27","close":36936.0391},{"date":"2024-06-28","close":38127.5273},{"date":"2024-07-01","close":37126.6797},{"date":"2024-07-02","close":36411.7891},{"date":"2024-07-03","close":36268.8086},{"date":"2024-07-04","close":35792.2109},{"date":"2024-07-05","close":36078.168},{"date":"2024-07-08","close":36554.7617},{"date":"2024-07-09","close":37364.9766},{"date":"2024-07-10","close":37412.6328},{"date":"2024-07-11","close":37031.3594},{"date":"2024-07-12","close":36745.4023},{"date":"2024-07-15","close":37174.3359},{"date":"2024-07-16","close":36983.6992},{"date":"2024-07-17","close":36983.6992},{"date":"2024-07-18","close":36888.3828},{"date":"2024-07-19","close":36745.4023},{"date":"2024-07-22","close":36411.7891},{"date":"2024-07-23","close":35839.8711},{"date":"2024-07-24","close":34934.3438},{"date":"2024-07-25","close":34934.3438},{"date":"2024-07-26","close":35315.6172},{"date":"2024-07-29","close":35506.2578},{"date":"2024-07-30","close":35363.2812},{"date":"2024-07-31","close":36078.168},{"date":"2024-08-01","close":35935.1914},{"date":"2024-08-02","close":35077.3203},{"date":"2024-08-05","close":32742.0117},{"date":"2024-08-06","close":34076.4727},{"date":"2024-08-07","close":34171.7969},{"date":"2024-08-08","close":34124.1367},{"date":"2024-08-09","close":34648.3906},{"date":"2024-08-12","close":34791.3672},{"date":"2024-08-13","close":34648.3906},{"date":"2024-08-14","close":34553.0664},{"date":"2024-08-16","close":34362.4336},{"date":"2024-08-19","close":34171.7969},{"date":"2024-08-20","close":34648.3906},{"date":"2024-08-21","close":34648.3906},{"date":"2024-08-22","close":34505.4102},{"date":"2024-08-23","close":34505.4102},{"date":"2024-08-26","close":34362.4336},{"date":"2024-08-27","close":34410.0938},{"date":"2024-08-28","close":34457.75},{"date":"2024-08-29","close":34410.0938},{"date":"2024-08-30","close":34457.75},{"date":"2024-09-02","close":34410.0938},{"date":"2024-09-03","close":34743.707},{"date":"2024-09-04","close":34314.7695},{"date":"2024-09-05","close":34028.8164},{"date":"2024-09-06","close":33981.1562},{"date":"2024-09-09","close":33981.1562},{"date":"2024-09-10","close":33981.1562},{"date":"2024-09-11","close":33647.543},{"date":"2024-09-12","close":33552.2227},{"date":"2024-09-13","close":33647.543},{"date":"2024-09-19","close":33838.1758},{"date":"2024-09-20","close":34076.4727},{"date":"2024-09-23","close":33838.1758},{"date":"2024-09-24","close":33695.1992},{"date":"2024-09-25","close":33790.5195},{"date":"2024-09-26","close":34124.1367},{"date":"2024-09-27","close":34267.1133},{"date":"2024-09-30","close":34362.4336},{"date":"2024-10-02","close":34600.7305},{"date":"2024-10-04","close":34267.1133},{"date":"2024-10-07","close":33933.4961},{"date":"2024-10-08","close":33838.1758},{"date":"2024-10-10","close":33742.8594},{"date":"2024-10-11","close":33504.5625},{"date":"2024-10-14","close":33552.2227},{"date":"2024-10-15","close":33933.4961},{"date":"2024-10-16","close":33552.2227},{"date":"2024-10-17","close":34696.0469},{"date":"2024-10-18","close":33885.8398},{"date":"2024-10-21","close":34028.8164},{"date":"2024-10-22","close":33647.543},{"date":"2024-10-23","close":33695.1992},{"date":"2024-10-24","close":33027.9688},{"date":"2024-10-25","close":32408.3965},{"date":"2024-10-28","close":33218.6055},{"date":"2024-10-29","close":33218.6055},{"date":"2024-10-30","close":32837.3281},{"date":"2024-10-31","close":32884.9922},{"date":"2024-11-01","close":33027.9688},{"date":"2024-11-04","close":33075.625},{"date":"2024-11-05","close":33123.2891},{"date":"2024-11-06","close":33123.2891},{"date":"2024-11-07","close":33027.9688},{"date":"2024-11-08","close":32932.6523},{"date":"2024-11-11","close":32599.0332},{"date":"2024-11-12","close":31741.1641},{"date":"2024-11-13","close":30883.2949},{"date":"2024-11-14","close":30216.0645},{"date":"2024-11-15","close":30454.3613},{"date":"2024-11-18","close":30454.3613},{"date":"2024-11-19","close":30502.0195},{"date":"2024-11-20","close":30502.0195},{"date":"2024-11-21","close":30406.7012},{"date":"2024-11-22","close":31264.5703},{"date":"2024-11-25","close":31073.9336},{"date":"2024-11-26","close":31884.1426},{"date":"2024-11-27","close":31598.1875},{"date":"2024-11-28","close":30978.6152},{"date":"2024-11-29","close":30025.4258},{"date":"2024-12-02","close":29501.1719},{"date":"2024-12-03","close":29834.7891},{"date":"2024-12-04","close":29262.875},{"date":"2024-12-05","close":28690.9609},{"date":"2024-12-06","close":28738.623},{"date":"2024-12-09","close":27833.0918},{"date":"2024-12-10","close":29072.2363},{"date":"2024-12-11","close":29596.4922},{"date":"2024-12-12","close":29882.4473},{"date":"2024-12-13","close":29930.1074},{"date":"2024-12-16","close":29834.7891},{"date":"2024-12-17","close":29787.1289},{"date":"2024-12-18","close":30978.6152},{"date":"2024-12-19","close":30311.3809},{"date":"2024-12-20","close":30502.0195},{"date":"2024-12-23","close":37698.5898},{"date":"2024-12-24","close":36888.3828},{"date":"2024-12-26","close":37221.9961},{"date":"2024-12-27","close":36221.1484},{"date":"2024-12-30","close":34314.7695},{"date":"2025-01-02","close":32217.7578},{"date":"2025-01-03","close":32122.4395},{"date":"2025-01-06","close":32599.0332},{"date":"2025-01-07","close":32313.0801},{"date":"2025-01-08","close":34743.707},{"date":"2025-01-09","close":33456.9023},{"date":"2025-01-10","close":32837.3281},{"date":"2025-01-13","close":32837.3281},{"date":"2025-01-14","close":32360.7363},{"date":"2025-01-15","close":32217.7578},{"date":"2025-01-16","close":32980.3086},{"date":"2025-01-17","close":32408.3965},{"date":"2025-01-20","close":32646.6934},{"date":"2025-01-21","close":31026.2734},{"date":"2025-01-22","close":31312.2285},{"date":"2025-01-23","close":31264.5703},{"date":"2025-01-24","close":30740.3164},{"date":"2025-01-31","close":30406.7012},{"date":"2025-02-03","close":29548.832},{"date":"2025-02-04","close":30025.4258},{"date":"2025-02-05","close":30406.7012},{"date":"2025-02-06","close":30120.7441},{"date":"2025-02-07","close":29358.1953},{"date":"2025-02-10","close":29358.1953},{"date":"2025-02-11","close":29453.5117},{"date":"2025-02-12","close":29310.5332},{"date":"2025-02-13","close":29262.875},{"date":"2025-02-14","close":29691.8086},{"date":"2025-02-17","close":30168.4043},{"date":"2025-02-18","close":29834.7891},{"date":"2025-02-19","close":30168.4043},{"date":"2025-02-20","close":30216.0645},{"date":"2025-02-21","close":30359.043},{"date":"2025-02-24","close":30406.7012},{"date":"2025-02-25","close":30359.043},{"date":"2025-02-26","close":30359.043},{"date":"2025-02-27","close":30263.7227},{"date":"2025-02-28","close":29548.832},{"date":"2025-03-04","close":29215.2168},{"date":"2025-03-05","close":29834.7891},{"date":"2025-03-06","close":29930.1074},{"date":"2025-03-07","close":30120.7441},{"date":"2025-03-10","close":30406.7012},{"date":"2025-03-11","close":30263.7227},{"date":"2025-03-12","close":30311.3809},{"date":"2025-03-13","close":29834.7891},{"date":"2025-03-14","close":30025.4258},{"date":"2025-03-17","close":30025.4258},{"date":"2025-03-18","close":29882.4473},{"date":"2025-03-19","close":30025.4258},{"date":"2025-03-20","close":30597.3398},{"date":"2025-03-21","close":31455.209},{"date":"2025-03-24","close":30835.6367},{"date":"2025-03-25","close":30025.4258},{"date":"2025-03-26","close":29977.7676},{"date":"2025-03-27","close":29739.4707},{"date":"2025-03-28","close":29548.832},{"date":"2025-03-31","close":28861.6484},{"date":"2025-04-01","close":29352.4941},{"date":"2025-04-02","close":29205.2402},{"date":"2025-04-03","close":29008.9023},{"date":"2025-04-04","close":29843.3379},{"date":"2025-04-07","close":29008.9023},{"date":"2025-04-08","close":29156.1562},{"date":"2025-04-09","close":28076.2988},{"date":"2025-04-10","close":29303.4082},{"date":"2025-04-11","close":29401.5781},{"date":"2025-04-14","close":29597.916},{"date":"2025-04-15","close":29990.5918},{"date":"2025-04-16","close":29794.2539},{"date":"2025-04-17","close":30236.0137},{"date":"2025-04-18","close":30236.0137},{"date":"2025-04-21","close":30236.0137},{"date":"2025-04-22","close":30677.7734},{"date":"2025-04-23","close":30874.1113},{"date":"2025-04-24","close":31315.8711},{"date":"2025-04-25","close":31561.293},{"date":"2025-04-28","close":31512.209},{"date":"2025-04-29","close":31561.293},{"date":"2025-04-30","close":31463.125},{"date":"2025-05-02","close":31266.7871},{"date":"2025-05-07","close":31217.7012},{"date":"2025-05-08","close":31463.125},{"date":"2025-05-09","close":32003.0527},{"date":"2025-05-12","close":32788.4023},{"date":"2025-05-13","close":32788.4023},{"date":"2025-05-14","close":32788.4023},{"date":"2025-05-15","close":33328.332},{"date":"2025-05-16","close":32739.3203},{"date":"2025-05-19","close":32592.0664},{"date":"2025-05-20","close":32690.2344},{"date":"2025-05-21","close":32886.5742},{"date":"2025-05-22","close":33131.9961},{"date":"2025-05-23","close":33082.9102},{"date":"2025-05-26","close":32788.4023},{"date":"2025-05-27","close":33819.1758},{"date":"2025-05-28","close":34260.9375},{"date":"2025-05-29","close":34359.1055},{"date":"2025-05-30","close":34359.1055},{"date":"2025-06-02","close":34064.5977},{"date":"2025-06-04","close":34849.9492},{"date":"2025-06-05","close":35684.3867},{"date":"2025-06-09","close":35880.7227},{"date":"2025-06-10","close":35586.2148},{"date":"2025-06-11","close":35880.7227},{"date":"2025-06-12","close":35242.625},{"date":"2025-06-13","close":34653.6133},{"date":"2025-06-16","close":34899.0352},{"date":"2025-06-17","close":34899.0352},{"date":"2025-06-18","close":34849.9492},{"date":"2025-06-19","close":35978.8906},{"date":"2025-06-20","close":39267.5508},{"date":"2025-06-23","close":41427.2656},{"date":"2025-06-24","close":41230.9258},{"date":"2025-06-25","close":40200.1523},{"date":"2025-06-26","close":38874.875},{"date":"2025-06-27","close":38285.8594},{"date":"2025-06-30","close":38482.1992},{"date":"2025-07-01","close":38973.043},{"date":"2025-07-02","close":39218.4648},{"date":"2025-07-03","close":39267.5508},{"date":"2025-07-04","close":39022.1289},{"date":"2025-07-07","close":39463.8867},{"date":"2025-07-08","close":39562.0547},{"date":"2025-07-09","close":41132.7578},{"date":"2025-07-10","close":41525.4336},{"date":"2025-07-11","close":41672.6875},{"date":"2025-07-14","close":42016.2773},{"date":"2025-07-15","close":41721.7695},{"date":"2025-07-16","close":41329.0977},{"date":"2025-07-17","close":41181.8438},{"date":"2025-07-18","close":40445.5742},{"date":"2025-07-21","close":40592.8281},{"date":"2025-07-22","close":39414.8047},{"date":"2025-07-23","close":38580.3672},{"date":"2025-07-24","close":38285.8594},{"date":"2025-07-25","close":38384.0312},{"date":"2025-07-28","close":37107.8359},{"date":"2025-07-29","close":36960.582},{"date":"2025-07-30","close":37156.918},{"date":"2025-07-31","close":37353.2578},{"date":"2025-08-01","close":36322.4844},{"date":"2025-08-04","close":36175.2305},{"date":"2025-08-05","close":36126.1445},{"date":"2025-08-06","close":36126.1445},{"date":"2025-08-07","close":36322.4844},{"date":"2025-08-08","close":36911.4961},{"date":"2025-08-11","close":38678.5352},{"date":"2025-08-12","close":37206.0039},{"date":"2025-08-13","close":36567.9062},{"date":"2025-08-14","close":36126.1445},{"date":"2025-08-18","close":36862.4102},{"date":"2025-08-19","close":36420.6523},{"date":"2025-08-20","close":36175.2305},{"date":"2025-08-21","close":39316.6328},{"date":"2025-08-22","close":39071.2109},{"date":"2025-08-25","close":39758.3945},{"date":"2025-08-26","close":41427.2656},{"date":"2025-08-27","close":42408.9531},{"date":"2025-08-28","close":42703.4609},{"date":"2025-08-29","close":40249.2383},{"date":"2025-09-01","close":39414.8047},{"date":"2025-09-02","close":39267.5508},{"date":"2025-09-03","close":39218.4648},{"date":"2025-09-04","close":39758.3945},{"date":"2025-09-05","close":41427.2656},{"date":"2025-09-08","close":40740.082},{"date":"2025-09-09","close":42016.2773},{"date":"2025-09-10","close":41083.6719},{"date":"2025-09-11","close":40101.9844},{"date":"2025-09-12","close":41329.0977},{"date":"2025-09-15","close":41427.2656},{"date":"2025-09-16","close":40543.7461},{"date":"2025-09-17","close":40052.9023},{"date":"2025-09-18","close":40691.0},{"date":"2025-09-19","close":40750.0},{"date":"2025-09-22","close":42212.6172},{"date":"2025-09-23","close":42408.9531},{"date":"2025-09-24","close":41181.8438},{"date":"2025-09-25","close":40838.25},{"date":"2025-09-26","close":40838.25},{"date":"2025-09-29","close":41819.9414},{"date":"2025-09-30","close":39562.0547},{"date":"2025-10-01","close":37255.0859},{"date":"2025-10-02","close":37353.2578},{"date":"2025-10-10","close":36027.9766},{"date":"2025-10-13","close":36469.7383},{"date":"2025-10-14","close":35684.3867},{"date":"2025-10-15","close":36322.4844},{"date":"2025-10-16","close":36616.9883},{"date":"2025-10-17","close":36175.2305},{"date":"2025-10-20","close":37549.5938},{"date":"2025-10-21","close":36862.4102},{"date":"2025-10-22","close":37255.0859},{"date":"2025-10-23","close":37255.0859},{"date":"2025-10-24","close":37156.918},{"date":"2025-10-27","close":36616.9883},{"date":"2025-10-28","close":36469.7383},{"date":"2025-10-29","close":35782.5547},{"date":"2025-10-30","close":34948.1172},{"date":"2025-10-31","close":34653.6133},{"date":"2025-11-03","close":35340.793},{"date":"2025-11-04","close":35586.2148},{"date":"2025-11-05","close":36126.1445},{"date":"2025-11-06","close":36420.6523},{"date":"2025-11-07","close":36616.9883},{"date":"2025-11-10","close":37942.2695},{"date":"2025-11-11","close":38040.4375},{"date":"2025-11-12","close":39120.2969},{"date":"2025-11-13","close":39316.6328},{"date":"2025-11-14","close":41574.5195},{"date":"2025-11-17","close":40151.0703},{"date":"2025-11-18","close":39022.1289},{"date":"2025-11-19","close":39463.8867},{"date":"2025-11-20","close":41230.9258},{"date":"2025-11-21","close":41132.7578},{"date":"2025-11-24","close":40347.4062},{"date":"2025-11-25","close":40003.8164},{"date":"2025-11-26","close":39660.2266},{"date":"2025-11-27","close":38727.6211},{"date":"2025-11-28","close":39512.9727},{"date":"2025-12-01","close":37156.918},{"date":"2025-12-02","close":37745.9336},{"date":"2025-12-03","close":37844.1016},{"date":"2025-12-04","close":37107.8359},{"date":"2025-12-05","close":37107.8359},{"date":"2025-12-08","close":36813.3281},{"date":"2025-12-09","close":36911.4961},{"date":"2025-12-10","close":37156.918},{"date":"2025-12-11","close":39856.5625},{"date":"2025-12-12","close":39365.7188},{"date":"2025-12-15","close":46924.7227},{"date":"2025-12-16","close":47022.8906},{"date":"2025-12-17","close":46973.8047},{"date":"2025-12-18","close":46973.8047},{"date":"2025-12-19","close":46924.7227},{"date":"2025-12-22","close":46973.8047},{"date":"2025-12-23","close":47022.8906},{"date":"2025-12-24","close":47022.8906},{"date":"2025-12-26","close":47022.8906},{"date":"2025-12-29","close":47022.8906},{"date":"2025-12-30","close":47022.8906},{"date":"2026-01-02","close":46875.6367},{"date":"2026-01-05","close":46728.3828},{"date":"2026-01-06","close":46826.5547},{"date":"2026-01-07","close":46777.4688},{"date":"2026-01-08","close":45648.5273},{"date":"2026-01-09","close":46139.3711},{"date":"2026-01-12","close":46041.2031},{"date":"2026-01-13","close":46335.707},{"date":"2026-01-14","close":46335.707},{"date":"2026-01-15","close":46139.3711},{"date":"2026-01-16","close":46433.8789},{"date":"2026-01-19","close":46679.3008},{"date":"2026-01-20","close":46728.3828},{"date":"2026-01-21","close":46826.5547},{"date":"2026-01-22","close":46728.3828},{"date":"2026-01-23","close":46630.2148},{"date":"2026-01-26","close":46532.0469},{"date":"2026-01-27","close":46630.2148},{"date":"2026-01-28","close":46630.2148},{"date":"2026-01-29","close":46728.3828},{"date":"2026-01-30","close":46532.0469},{"date":"2026-02-02","close":46482.9609},{"date":"2026-02-03","close":46630.2148},{"date":"2026-02-04","close":47022.8906},{"date":"2026-02-05","close":46875.6367},{"date":"2026-02-06","close":46433.8789},{"date":"2026-02-09","close":47022.8906},{"date":"2026-02-10","close":47121.0586},{"date":"2026-02-11","close":47022.8906},{"date":"2026-02-12","close":47170.1445},{"date":"2026-02-13","close":47071.9766},{"date":"2026-02-19","close":46973.8047},{"date":"2026-02-20","close":46875.6367},{"date":"2026-02-23","close":47121.0586},{"date":"2026-02-24","close":48397.2539},{"date":"2026-02-25","close":48986.2695},{"date":"2026-02-26","close":51047.8125},{"date":"2026-02-27","close":50949.6445},{"date":"2026-03-03","close":49378.9453},{"date":"2026-03-04","close":47022.8906},{"date":"2026-03-05","close":47415.5664},{"date":"2026-03-06","close":47464.6523},{"date":"2026-03-09","close":47022.8906},{"date":"2026-03-10","close":47071.9766},{"date":"2026-03-11","close":49084.4375},{"date":"2026-03-12","close":47955.4961},{"date":"2026-03-13","close":47366.4805},{"date":"2026-03-16","close":47710.0742},{"date":"2026-03-17","close":47611.9023},{"date":"2026-03-18","close":47366.4805},{"date":"2026-03-19","close":47562.8203},{"date":"2026-03-20","close":49378.9453},{"date":"2026-03-23","close":48250.0},{"date":"2026-03-24","close":47660.9883},{"date":"2026-03-25","close":48299.0859},{"date":"2026-03-26","close":47955.4961},{"date":"2026-03-27","close":48446.3398},{"date":"2026-03-30","close":48250.0},{"date":"2026-03-31","close":48700.0},{"date":"2026-04-01","close":48750.0},{"date":"2026-04-02","close":48700.0},{"date":"2026-04-03","close":48500.0},{"date":"2026-04-06","close":48650.0},{"date":"2026-04-07","close":48200.0},{"date":"2026-04-08","close":47950.0},{"date":"2026-04-09","close":47800.0},{"date":"2026-04-10","close":48100.0},{"date":"2026-04-13","close":47500.0},{"date":"2026-04-14","close":49300.0},{"date":"2026-04-15","close":49050.0},{"date":"2026-04-16","close":50700.0},{"date":"2026-04-17","close":50800.0},{"date":"2026-04-20","close":50900.0},{"date":"2026-04-21","close":50200.0},{"date":"2026-04-22","close":50800.0},{"date":"2026-04-23","close":51100.0},{"date":"2026-04-24","close":51500.0},{"date":"2026-04-27","close":52500.0},{"date":"2026-04-28","close":52400.0},{"date":"2026-04-29","close":52800.0},{"date":"2026-04-30","close":52300.0},{"date":"2026-05-04","close":51600.0},{"date":"2026-05-06","close":50600.0},{"date":"2026-05-07","close":52800.0},{"date":"2026-05-08","close":56400.0},{"date":"2026-05-11","close":56300.0},{"date":"2026-05-12","close":52000.0},{"date":"2026-05-13","close":51600.0},{"date":"2026-05-14","close":56700.0},{"date":"2026-05-15","close":51000.0},{"date":"2026-05-18","close":51000.0},{"date":"2026-05-19","close":45650.0},{"date":"2026-05-20","close":44500.0},{"date":"2026-05-21","close":48050.0},{"date":"2026-05-22","close":45700.0},{"date":"2026-05-26","close":46800.0},{"date":"2026-05-27","close":43900.0},{"date":"2026-05-28","close":42900.0},{"date":"2026-05-29","close":42800.0},{"date":"2026-06-01","close":43950.0},{"date":"2026-06-02","close":43050.0},{"date":"2026-06-04","close":46300.0},{"date":"2026-06-05","close":44750.0},{"date":"2026-06-08","close":40650.0},{"date":"2026-06-09","close":43150.0},{"date":"2026-06-10","close":43150.0},{"date":"2026-06-11","close":44200.0},{"date":"2026-06-12","close":43850.0},{"date":"2026-06-15","close":44550.0},{"date":"2026-06-16","close":44700.0},{"date":"2026-06-17","close":44200.0},{"date":"2026-06-18","close":43200.0},{"date":"2026-06-19","close":42000.0},{"date":"2026-06-22","close":40950.0},{"date":"2026-06-23","close":40050.0},{"date":"2026-06-24","close":40500.0},{"date":"2026-06-25","close":40000.0},{"date":"2026-06-26","close":38950.0},{"date":"2026-06-29","close":41550.0},{"date":"2026-06-30","close":40450.0},{"date":"2026-07-01","close":40450.0},{"date":"2026-07-02","close":41500.0},{"date":"2026-07-03","close":40650.0},{"date":"2026-07-06","close":41600.0},{"date":"2026-07-07","close":42200.0},{"date":"2026-07-08","close":40000.0},{"date":"2026-07-09","close":39000.0},{"date":"2026-07-10","close":40300.0},{"date":"2026-07-13","close":42000.0},{"date":"2026-07-14","close":39900.0},{"date":"2026-07-15","close":38950.0},{"date":"2026-07-16","close":39100.0},{"date":"2026-07-20","close":38150.0},{"date":"2026-07-21","close":38150.0},{"date":"2026-07-22","close":38150.0},{"date":"2026-07-23","close":38150.0},{"date":"2026-07-24","close":38150.0},{"date":"2026-07-27","close":38150.0},{"date":"2026-07-28","close":38150.0},{"date":"2026-07-29","close":38150.0},{"date":"2026-07-30","close":38150.0},{"date":"2026-07-31","close":38150.0},{"date":"2026-08-03","close":38150.0},{"date":"2026-08-04","close":38150.0},{"date":"2026-08-05","close":38150.0},{"date":"2026-08-06","close":38150.0},{"date":"2026-08-07","close":38150.0},{"date":"2026-08-10","close":38150.0}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":null,"low_30d":null,"high_30d":null,"change_1d":null,"change_7d":null,"change_30d":null},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.67,"per":11.64,"quarter":"2024-Q2"},{"pbr":0.6,"per":10.86,"quarter":"2024-Q3"},{"pbr":0.61,"per":11.86,"quarter":"2024-Q4"},{"pbr":0.51,"per":9.39,"quarter":"2025-Q1"},{"pbr":0.64,"per":7.09,"quarter":"2025-Q2"},{"pbr":0.65,"per":6.47,"quarter":"2025-Q3"},{"pbr":0.68,"per":2.36,"quarter":"2025-Q4"},{"pbr":0.7,"per":2.48,"quarter":"2026-Q1"},{"pbr":0.58,"per":2.38,"quarter":"2026-Q2"},{"pbr":0.41,"per":2.25,"quarter":"현재"}],"timeline":[{"close":38127.5273,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":34362.4336,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":34314.7695,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28861.6484,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":38482.1992,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":39562.0547,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47022.8906,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":40450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.63,"pbr_5y_low":0.51,"per_5y_avg":7.17,"per_5y_low":2.36,"current_pbr":0.41,"current_per":2.25,"pbr_5y_high":0.7,"per_5y_high":11.86,"pbr_5y_median":0.64,"per_5y_median":7.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.6%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 2.25x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.18,"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":17.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.67,"per":11.64,"close":38127.5273,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":10.86,"close":34362.4336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":11.86,"close":34314.7695,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":9.39,"close":28861.6484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":7.09,"close":38482.1992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":6.47,"close":39562.0547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":2.36,"close":47022.8906,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":2.48,"close":48700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.58,"per":2.38,"close":40450.0,"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":"2026-08-10","label":"가격","status":"stale","t_class":"T0","age_days":74}],"oldest":{"key":"price","label":"가격","age_days":74},"summary":"가격 74일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":4},"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":1072.0,"pbr":null,"per":null,"roa":0.004897537312260146,"roe":0.010674796626544242,"revenue":320403468178.0,"market_cap":null,"net_income":3875272703.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17381900337002662,"total_assets":791269663898.0,"total_equity":363030120252.0,"profit_margin":0.012094977389093348,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6331824312.0,"operating_margin":0.019762034250148497},{"eps":1066.29,"pbr":0.55,"per":2.56,"roa":0.005129634570803905,"roe":0.011501494311115655,"revenue":309397523076.0,"market_cap":197900000000.0,"net_income":4125610280.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1785712395552326,"total_assets":804269821379.0,"total_equity":358702110213.0,"profit_margin":0.013334335191127533,"dividend_yield":1.76,"fiscal_quarter":"Q1","operating_income":3449984666.0,"operating_margin":0.011150653798713672},{"eps":13143.94542335861,"pbr":null,"per":null,"roa":0.06251095541191606,"roe":0.14208687897310157,"revenue":313787396825.0,"market_cap":null,"net_income":50855432998.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14614553190794807,"total_assets":813544324557.0,"total_equity":357917869444.0,"profit_margin":0.16206971188955113,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6242338302.0,"operating_margin":-0.019893527799911503},{"eps":1730.1460576916047,"pbr":null,"per":null,"roa":0.00822359860079431,"roe":0.02125244415663194,"revenue":319183832684.0,"market_cap":null,"net_income":6746432805.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1716877810827384,"total_assets":820374769307.0,"total_equity":317442678841.0,"profit_margin":0.021136511671877623,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1686110620.0,"operating_margin":0.005282569000508531},{"eps":3666.876719286685,"pbr":null,"per":null,"roa":0.018704984051979852,"roe":0.0458451627072655,"revenue":371487792054.0,"market_cap":null,"net_income":14232869771.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17823830977836044,"total_assets":760913226734.0,"total_equity":310455213386.0,"profit_margin":0.03831315611289614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13482188296.0,"operating_margin":0.0362924127908898},{"eps":1394.4460763484576,"pbr":null,"per":null,"roa":0.006619809754057663,"roe":0.01819535916163892,"revenue":358620031751.0,"market_cap":null,"net_income":5379150159.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16933511681847277,"total_assets":812583799059.0,"total_equity":295633084855.0,"profit_margin":0.014999580845319025,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7880639509.0,"operating_margin":0.02197490048317142},{"eps":-672.7013247070379,"pbr":null,"per":null,"roa":-0.0031219828681036906,"roe":-0.008868230522034646,"revenue":373653135043.0,"market_cap":null,"net_income":-2602758612.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1581261806091914,"total_assets":833687666448.0,"total_equity":293492439730.0,"profit_margin":-0.006965707946490198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2013300190.0,"operating_margin":-0.005388152811211686},{"eps":1035.5540351652971,"pbr":null,"per":null,"roa":0.004893529409832502,"roe":0.013408679602377497,"revenue":385384922752.0,"market_cap":null,"net_income":4006677383.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17036151907854905,"total_assets":818770471666.0,"total_equity":298812224754.0,"profit_margin":0.0103965597677996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8466938990.0,"operating_margin":0.02197008364919502},{"eps":1315.5500333199184,"pbr":null,"per":null,"roa":0.005999548014951661,"roe":0.01728520155014897,"revenue":393946074582.0,"market_cap":null,"net_income":5090014027.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16746371026288262,"total_assets":848399581821.0,"total_equity":294472356150.0,"profit_margin":0.012920585723314554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9666486991.0,"operating_margin":0.0245375893166513},{"eps":1215.8274045570624,"pbr":null,"per":null,"roa":0.005465700469478762,"roe":0.01626345751368278,"revenue":381815700050.0,"market_cap":null,"net_income":4704175734.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16194097871801225,"total_assets":860672069439.0,"total_equity":289248195228.0,"profit_margin":0.012320540337613076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4644415010.0,"operating_margin":0.012164023138367015},{"eps":-401.89595654828616,"pbr":null,"per":null,"roa":-0.0017761648845792592,"roe":-0.005364025021004098,"revenue":376618971696.0,"market_cap":null,"net_income":-1554981570.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15879513361922118,"total_assets":875471406681.0,"total_equity":289890812200.0,"profit_margin":-0.004128792458323509,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6072319645.0,"operating_margin":0.016123244184048875},{"eps":1146.470159054134,"pbr":null,"per":null,"roa":0.005091642771162514,"roe":0.01467005014973404,"revenue":393013383937.0,"market_cap":null,"net_income":4435824593.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16391181670883362,"total_assets":871197134670.0,"total_equity":302372830885.0,"profit_margin":0.011286701100517896,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7782948841.0,"operating_margin":0.019803266654775314}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3275.9516,"per":11.64,"date":"2024-06","close":38127.53,"source":"reported"},{"eps":3275.9516,"per":11.01,"date":"2024-07","close":36078.17,"source":"reported"},{"eps":3275.9516,"per":10.52,"date":"2024-08","close":34457.75,"source":"reported"},{"eps":3165.0355,"per":10.86,"date":"2024-09","close":34362.43,"source":"reported"},{"eps":3165.0355,"per":10.39,"date":"2024-10","close":32884.99,"source":"reported"},{"eps":3165.0355,"per":9.49,"date":"2024-11","close":30025.43,"source":"reported"},{"eps":2894.2301,"per":11.86,"date":"2024-12","close":34314.77,"source":"reported"},{"eps":2894.2301,"per":10.51,"date":"2025-01","close":30406.7,"source":"reported"},{"eps":2894.2301,"per":10.21,"date":"2025-02","close":29548.83,"source":"reported"},{"eps":3072.8488,"per":9.39,"date":"2025-03","close":28861.65,"source":"reported"},{"eps":3072.8488,"per":10.24,"date":"2025-04","close":31463.12,"source":"reported"},{"eps":3072.8488,"per":11.18,"date":"2025-05","close":34359.11,"source":"reported"},{"eps":5424.1755,"per":7.09,"date":"2025-06","close":38482.2,"source":"reported"},{"eps":5424.1755,"per":6.89,"date":"2025-07","close":37353.26,"source":"reported"},{"eps":5424.1755,"per":7.42,"date":"2025-08","close":40249.24,"source":"reported"},{"eps":6118.7675,"per":6.47,"date":"2025-09","close":39562.05,"source":"reported"},{"eps":6118.7675,"per":5.66,"date":"2025-10","close":34653.61,"source":"reported"},{"eps":6118.7675,"per":6.46,"date":"2025-11","close":39512.97,"source":"reported"},{"eps":19935.4143,"per":2.36,"date":"2025-12","close":47022.89,"source":"reported"},{"eps":19935.4143,"per":2.33,"date":"2026-01","close":46532.05,"source":"reported"},{"eps":19935.4143,"per":2.56,"date":"2026-02","close":50949.64,"source":"reported"},{"eps":19607.2582,"per":2.48,"date":"2026-03","close":48700.0,"source":"reported"},{"eps":19607.2582,"per":2.67,"date":"2026-04","close":52300.0,"source":"reported"},{"eps":19607.2582,"per":2.18,"date":"2026-05","close":42800.0,"source":"reported"},{"eps":17012.3815,"per":2.38,"date":"2026-06","close":40450.0,"source":"reported"},{"eps":17012.3815,"per":2.24,"date":"2026-07","close":38150.0,"source":"reported"},{"eps":17012.3815,"per":2.24,"date":"2026-08","close":38150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.99,"std":3.64,"count":27,"current":2.24,"lower_1sd":3.35,"upper_1sd":10.63},"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":"신세계푸드","phase":"above-fold","symbol_resolved":true}