{"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":"2026-07-16","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-07-16","status":"available"},"supply_demand":{"reason":"no_recent_supply_60d","status":"unavailable_size"}},"generated_at":"2026-10-23T09:42:14.791196+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.3,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-42.3,"direction":"higher_better","percentile":21}],"summary":"매출 -0.3%","percentile":36},"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 7.41x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.8x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"현대홈쇼핑(057050)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.05조. PER 7.4배 / ROE 0.9%.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.33%","value_pct":3.33},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.33},"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":42860,"high":43407,"low":42586,"close":42951,"volume":10658,"rsi_14":56.25,"sma_20":46910.0,"sma_60":47262.5,"sma_120":49585.42},{"date":"2024-10-24","open":42677,"high":42951,"low":42540,"close":42723,"volume":5296,"rsi_14":55.56,"sma_20":46897.5,"sma_60":47250.83,"sma_120":49546.67},{"date":"2024-10-25","open":42723,"high":42723,"low":42358,"close":42495,"volume":6076,"rsi_14":51.19,"sma_20":46877.5,"sma_60":47241.67,"sma_120":49489.17},{"date":"2024-10-28","open":42495,"high":43270,"low":42449,"close":43270,"volume":6757,"rsi_14":54.95,"sma_20":46905.0,"sma_60":47252.5,"sma_120":49432.92},{"date":"2024-10-29","open":43270,"high":43498,"low":42951,"close":43088,"volume":6645,"rsi_14":58.14,"sma_20":46917.5,"sma_60":47248.33,"sma_120":49374.17},{"date":"2024-10-30","open":42951,"high":43224,"low":42632,"close":43042,"volume":4214,"rsi_14":60.98,"sma_20":46922.5,"sma_60":47236.67,"sma_120":49311.67},{"date":"2024-10-31","open":42723,"high":43498,"low":42632,"close":43498,"volume":11340,"rsi_14":65.93,"sma_20":46977.5,"sma_60":47245.83,"sma_120":49261.67},{"date":"2024-11-01","open":43498,"high":43498,"low":42905,"close":43224,"volume":8087,"rsi_14":61.05,"sma_20":47027.5,"sma_60":47222.5,"sma_120":49212.5},{"date":"2024-11-04","open":43224,"high":43407,"low":42951,"close":43179,"volume":6351,"rsi_14":60.42,"sma_20":47070.0,"sma_60":47190.0,"sma_120":49167.08},{"date":"2024-11-05","open":43133,"high":43270,"low":42860,"close":43088,"volume":6517,"rsi_14":52.38,"sma_20":47082.5,"sma_60":47172.5,"sma_120":49103.33},{"date":"2024-11-06","open":42495,"high":42768,"low":42085,"close":42085,"volume":18392,"rsi_14":31.87,"sma_20":47062.5,"sma_60":47180.0,"sma_120":49026.25},{"date":"2024-11-07","open":42039,"high":42495,"low":41674,"close":42176,"volume":11915,"rsi_14":31.87,"sma_20":47060.0,"sma_60":47189.17,"sma_120":48949.17},{"date":"2024-11-08","open":41948,"high":42130,"low":41765,"close":41765,"volume":9370,"rsi_14":29.29,"sma_20":47037.5,"sma_60":47184.17,"sma_120":48876.67},{"date":"2024-11-11","open":41765,"high":41765,"low":41173,"close":41264,"volume":12757,"rsi_14":30.53,"sma_20":46982.5,"sma_60":47174.17,"sma_120":48804.58},{"date":"2024-11-12","open":41309,"high":41309,"low":39987,"close":40215,"volume":26579,"rsi_14":24.58,"sma_20":46870.0,"sma_60":47140.83,"sma_120":48731.25},{"date":"2024-11-13","open":40215,"high":40261,"low":39668,"close":39714,"volume":16000,"rsi_14":23.39,"sma_20":46695.0,"sma_60":47100.83,"sma_120":48654.17},{"date":"2024-11-14","open":39759,"high":41081,"low":39759,"close":40990,"volume":27051,"rsi_14":38.78,"sma_20":46552.5,"sma_60":47085.83,"sma_120":48582.08},{"date":"2024-11-15","open":40990,"high":41446,"low":40671,"close":41446,"volume":14624,"rsi_14":35.71,"sma_20":46430.0,"sma_60":47069.17,"sma_120":48511.67},{"date":"2024-11-18","open":41401,"high":41857,"low":40945,"close":41127,"volume":27946,"rsi_14":34.97,"sma_20":46292.5,"sma_60":47037.5,"sma_120":48438.33},{"date":"2024-11-19","open":41127,"high":41902,"low":41036,"close":41036,"volume":12173,"rsi_14":34.72,"sma_20":46187.5,"sma_60":46989.17,"sma_120":48366.67},{"date":"2024-11-20","open":40671,"high":41036,"low":40261,"close":40306,"volume":21062,"rsi_14":26.67,"sma_20":46042.5,"sma_60":46928.33,"sma_120":48285.0},{"date":"2024-11-21","open":40443,"high":40808,"low":40352,"close":40671,"volume":9939,"rsi_14":31.58,"sma_20":45930.0,"sma_60":46875.83,"sma_120":48212.5},{"date":"2024-11-22","open":40671,"high":40990,"low":40489,"close":40990,"volume":7180,"rsi_14":34.81,"sma_20":45847.5,"sma_60":46825.83,"sma_120":48141.25},{"date":"2024-11-25","open":40990,"high":41036,"low":39850,"close":39850,"volume":81972,"rsi_14":30.39,"sma_20":45660.0,"sma_60":46755.83,"sma_120":48057.08},{"date":"2024-11-26","open":40078,"high":40671,"low":39896,"close":40625,"volume":17768,"rsi_14":40.91,"sma_20":45525.0,"sma_60":46695.83,"sma_120":47992.5},{"date":"2024-11-27","open":40215,"high":40762,"low":40215,"close":40762,"volume":6985,"rsi_14":41.24,"sma_20":45400.0,"sma_60":46640.83,"sma_120":47929.17},{"date":"2024-11-28","open":40762,"high":41446,"low":40397,"close":41309,"volume":18851,"rsi_14":47.22,"sma_20":45280.0,"sma_60":46593.33,"sma_120":47869.17},{"date":"2024-11-29","open":41218,"high":41492,"low":40762,"close":41173,"volume":12751,"rsi_14":49.42,"sma_20":45167.5,"sma_60":46551.67,"sma_120":47812.08},{"date":"2024-12-02","open":41173,"high":41355,"low":40762,"close":40853,"volume":12387,"rsi_14":54.49,"sma_20":45040.0,"sma_60":46500.0,"sma_120":47751.25},{"date":"2024-12-03","open":40808,"high":42267,"low":40808,"close":41857,"volume":19105,"rsi_14":64.07,"sma_20":44972.5,"sma_60":46468.33,"sma_120":47703.75},{"date":"2024-12-04","open":41173,"high":41948,"low":41173,"close":41902,"volume":13279,"rsi_14":57.14,"sma_20":44962.5,"sma_60":46414.17,"sma_120":47658.33},{"date":"2024-12-05","open":41765,"high":41948,"low":41036,"close":41309,"volume":12784,"rsi_14":48.95,"sma_20":44915.0,"sma_60":46363.33,"sma_120":47608.33},{"date":"2024-12-06","open":41127,"high":41401,"low":39805,"close":40443,"volume":14112,"rsi_14":45.16,"sma_20":44842.5,"sma_60":46287.5,"sma_120":47552.92},{"date":"2024-12-09","open":40306,"high":40306,"low":39030,"close":39121,"volume":84862,"rsi_14":38.46,"sma_20":44725.0,"sma_60":46200.0,"sma_120":47487.92},{"date":"2024-12-10","open":39121,"high":40534,"low":39121,"close":39987,"volume":11847,"rsi_14":48.11,"sma_20":44712.5,"sma_60":46135.0,"sma_120":47434.17},{"date":"2024-12-11","open":39805,"high":40808,"low":39805,"close":40808,"volume":5598,"rsi_14":50.77,"sma_20":44772.5,"sma_60":46076.67,"sma_120":47379.58},{"date":"2024-12-12","open":40853,"high":41492,"low":40671,"close":41218,"volume":8069,"rsi_14":51.27,"sma_20":44785.0,"sma_60":46040.83,"sma_120":47332.92},{"date":"2024-12-13","open":41446,"high":42677,"low":41081,"close":42540,"volume":24997,"rsi_14":64.68,"sma_20":44845.0,"sma_60":46038.33,"sma_120":47305.0},{"date":"2024-12-16","open":42540,"high":42540,"low":41857,"close":42039,"volume":5058,"rsi_14":57.95,"sma_20":44895.0,"sma_60":46022.5,"sma_120":47262.5},{"date":"2024-12-17","open":42176,"high":42358,"low":41902,"close":42039,"volume":6854,"rsi_14":57.29,"sma_20":44950.0,"sma_60":46010.0,"sma_120":47213.33},{"date":"2024-12-18","open":42039,"high":42358,"low":41948,"close":42221,"volume":7279,"rsi_14":55.43,"sma_20":45055.0,"sma_60":46002.5,"sma_120":47177.5},{"date":"2024-12-19","open":41948,"high":42221,"low":41401,"close":41446,"volume":6721,"rsi_14":51.52,"sma_20":45097.5,"sma_60":45975.0,"sma_120":47130.42},{"date":"2024-12-20","open":41446,"high":41765,"low":41218,"close":41309,"volume":21613,"rsi_14":52.58,"sma_20":45115.0,"sma_60":45946.67,"sma_120":47084.58},{"date":"2024-12-23","open":41629,"high":41993,"low":41629,"close":41857,"volume":13305,"rsi_14":50.0,"sma_20":45225.0,"sma_60":45930.0,"sma_120":47042.08},{"date":"2024-12-24","open":42130,"high":42860,"low":41765,"close":42358,"volume":17556,"rsi_14":52.58,"sma_20":45320.0,"sma_60":45920.83,"sma_120":47002.5},{"date":"2024-12-26","open":42495,"high":43316,"low":41492,"close":43316,"volume":23257,"rsi_14":60.89,"sma_20":45460.0,"sma_60":45927.5,"sma_120":46972.5},{"date":"2024-12-27","open":42312,"high":42312,"low":40717,"close":41629,"volume":24794,"rsi_14":55.91,"sma_20":45477.5,"sma_60":45911.67,"sma_120":46927.92},{"date":"2024-12-30","open":41036,"high":42085,"low":40717,"close":41401,"volume":12597,"rsi_14":62.76,"sma_20":45490.0,"sma_60":45895.0,"sma_120":46882.92},{"date":"2025-01-02","open":41127,"high":41309,"low":40808,"close":40853,"volume":8002,"rsi_14":55.03,"sma_20":45490.0,"sma_60":45866.67,"sma_120":46832.08},{"date":"2025-01-03","open":40853,"high":41173,"low":40717,"close":40717,"volume":7648,"rsi_14":49.43,"sma_20":45427.5,"sma_60":45827.5,"sma_120":46784.17},{"date":"2025-01-06","open":40762,"high":41036,"low":40534,"close":40580,"volume":9863,"rsi_14":45.83,"sma_20":45355.0,"sma_60":45793.33,"sma_120":46731.67},{"date":"2025-01-07","open":40580,"high":40899,"low":40443,"close":40671,"volume":7295,"rsi_14":35.46,"sma_20":45320.0,"sma_60":45765.0,"sma_120":46680.83},{"date":"2025-01-08","open":40625,"high":40945,"low":40306,"close":40671,"volume":6232,"rsi_14":38.46,"sma_20":45332.5,"sma_60":45737.5,"sma_120":46627.5},{"date":"2025-01-09","open":40671,"high":40762,"low":40215,"close":40397,"volume":9828,"rsi_14":36.76,"sma_20":45402.5,"sma_60":45703.33,"sma_120":46578.33},{"date":"2025-01-10","open":40397,"high":40945,"low":39668,"close":39668,"volume":21102,"rsi_14":31.08,"sma_20":45385.0,"sma_60":45655.83,"sma_120":46523.33},{"date":"2025-01-13","open":39714,"high":40078,"low":39531,"close":39668,"volume":8503,"rsi_14":35.11,"sma_20":45322.5,"sma_60":45596.67,"sma_120":46466.67},{"date":"2025-01-14","open":39759,"high":40397,"low":39759,"close":40215,"volume":9921,"rsi_14":41.43,"sma_20":45267.5,"sma_60":45535.0,"sma_120":46422.5},{"date":"2025-01-15","open":40215,"high":40534,"low":40033,"close":40078,"volume":5628,"rsi_14":35.11,"sma_20":45132.5,"sma_60":45469.17,"sma_120":46384.58},{"date":"2025-01-16","open":40124,"high":40489,"low":40033,"close":40124,"volume":5568,"rsi_14":29.75,"sma_20":45027.5,"sma_60":45405.0,"sma_120":46348.33},{"date":"2025-01-17","open":40170,"high":40306,"low":39668,"close":39805,"volume":9520,"rsi_14":14.02,"sma_20":44905.0,"sma_60":45347.5,"sma_120":46306.25},{"date":"2025-01-20","open":39896,"high":40306,"low":39805,"close":40124,"volume":5706,"rsi_14":28.57,"sma_20":44790.0,"sma_60":45295.83,"sma_120":46279.17},{"date":"2025-01-21","open":40170,"high":40443,"low":39987,"close":40170,"volume":5789,"rsi_14":31.51,"sma_20":44720.0,"sma_60":45249.17,"sma_120":46250.0},{"date":"2025-01-22","open":39987,"high":40261,"low":39805,"close":39987,"volume":7217,"rsi_14":35.38,"sma_20":44647.5,"sma_60":45203.33,"sma_120":46222.5},{"date":"2025-01-23","open":39987,"high":40261,"low":39805,"close":39987,"volume":8934,"rsi_14":37.1,"sma_20":44545.0,"sma_60":45143.33,"sma_120":46197.92},{"date":"2025-01-24","open":40170,"high":43498,"low":40078,"close":42677,"volume":54670,"rsi_14":69.49,"sma_20":44562.5,"sma_60":45135.83,"sma_120":46192.08},{"date":"2025-01-31","open":42768,"high":44136,"low":42449,"close":44136,"volume":50397,"rsi_14":75.68,"sma_20":44607.5,"sma_60":45155.83,"sma_120":46196.25},{"date":"2025-02-03","open":43908,"high":44638,"low":43452,"close":44592,"volume":39957,"rsi_14":77.22,"sma_20":44770.0,"sma_60":45175.83,"sma_120":46210.83},{"date":"2025-02-04","open":44683,"high":45778,"low":44501,"close":45367,"volume":32638,"rsi_14":82.25,"sma_20":44987.5,"sma_60":45215.0,"sma_120":46218.75},{"date":"2025-02-05","open":45595,"high":48240,"low":45595,"close":47875,"volume":58891,"rsi_14":93.27,"sma_20":45372.5,"sma_60":45300.83,"sma_120":46245.42},{"date":"2025-02-06","open":47875,"high":48878,"low":45595,"close":46781,"volume":38700,"rsi_14":83.62,"sma_20":45705.0,"sma_60":45368.33,"sma_120":46270.42},{"date":"2025-02-07","open":46872,"high":47419,"low":46234,"close":46507,"volume":20756,"rsi_14":80.53,"sma_20":46030.0,"sma_60":45449.17,"sma_120":46314.58},{"date":"2025-02-10","open":46416,"high":47054,"low":45550,"close":45595,"volume":36673,"rsi_14":74.9,"sma_20":46300.0,"sma_60":45511.67,"sma_120":46350.42},{"date":"2025-02-11","open":45778,"high":46325,"low":44957,"close":45413,"volume":23304,"rsi_14":73.58,"sma_20":46560.0,"sma_60":45578.33,"sma_120":46381.25},{"date":"2025-02-12","open":45504,"high":45504,"low":44410,"close":44820,"volume":43564,"rsi_14":71.83,"sma_20":46802.5,"sma_60":45643.33,"sma_120":46408.75},{"date":"2025-02-13","open":44410,"high":44775,"low":44136,"close":44638,"volume":30419,"rsi_14":69.88,"sma_20":47075.0,"sma_60":45724.17,"sma_120":46432.5},{"date":"2025-02-14","open":44501,"high":45276,"low":44455,"close":44866,"volume":18420,"rsi_14":70.36,"sma_20":47360.0,"sma_60":45818.33,"sma_120":46459.58},{"date":"2025-02-17","open":44866,"high":44911,"low":44227,"close":44547,"volume":39461,"rsi_14":69.53,"sma_20":47597.5,"sma_60":45883.33,"sma_120":46484.58},{"date":"2025-02-18","open":44592,"high":45094,"low":44547,"close":44729,"volume":14559,"rsi_14":70.0,"sma_20":47852.5,"sma_60":45943.33,"sma_120":46506.25},{"date":"2025-02-19","open":44911,"high":44911,"low":44683,"close":44775,"volume":23274,"rsi_14":61.39,"sma_20":48107.5,"sma_60":46010.0,"sma_120":46523.75},{"date":"2025-02-20","open":44820,"high":47784,"low":44729,"close":47054,"volume":76875,"rsi_14":64.55,"sma_20":48505.0,"sma_60":46120.0,"sma_120":46554.58},{"date":"2025-02-21","open":47054,"high":47875,"low":46598,"close":47784,"volume":18760,"rsi_14":65.49,"sma_20":48925.0,"sma_60":46256.67,"sma_120":46592.5},{"date":"2025-02-24","open":47419,"high":47693,"low":46690,"close":47237,"volume":20734,"rsi_14":59.28,"sma_20":49312.5,"sma_60":46376.67,"sma_120":46626.25},{"date":"2025-02-25","open":47966,"high":47966,"low":46690,"close":47510,"volume":12782,"rsi_14":47.67,"sma_20":49725.0,"sma_60":46495.83,"sma_120":46660.83},{"date":"2025-02-26","open":46963,"high":47419,"low":46325,"close":46507,"volume":12248,"rsi_14":48.24,"sma_20":50082.5,"sma_60":46617.5,"sma_120":46686.67},{"date":"2025-02-27","open":46507,"high":47875,"low":46416,"close":47875,"volume":23000,"rsi_14":57.73,"sma_20":50367.5,"sma_60":46750.0,"sma_120":46722.92},{"date":"2025-02-28","open":47419,"high":47966,"low":46781,"close":47510,"volume":19083,"rsi_14":61.54,"sma_20":50552.5,"sma_60":46873.33,"sma_120":46757.08},{"date":"2025-03-04","open":47328,"high":47784,"low":46598,"close":46598,"volume":15381,"rsi_14":56.57,"sma_20":50662.5,"sma_60":46970.0,"sma_120":46781.67},{"date":"2025-03-05","open":46598,"high":47419,"low":46598,"close":47328,"volume":11392,"rsi_14":63.68,"sma_20":50770.0,"sma_60":47082.5,"sma_120":46817.08},{"date":"2025-03-06","open":47237,"high":47237,"low":45960,"close":46325,"volume":17807,"rsi_14":58.45,"sma_20":50685.0,"sma_60":47182.5,"sma_120":46841.25},{"date":"2025-03-07","open":46325,"high":47146,"low":46051,"close":46963,"volume":12571,"rsi_14":60.09,"sma_20":50695.0,"sma_60":47275.83,"sma_120":46872.08},{"date":"2025-03-10","open":46507,"high":47054,"low":45869,"close":46234,"volume":11926,"rsi_14":57.81,"sma_20":50680.0,"sma_60":47355.0,"sma_120":46884.58},{"date":"2025-03-11","open":46142,"high":46325,"low":45139,"close":46234,"volume":12733,"rsi_14":57.08,"sma_20":50715.0,"sma_60":47445.0,"sma_120":46904.17},{"date":"2025-03-12","open":46234,"high":46234,"low":45595,"close":45869,"volume":12452,"rsi_14":55.0,"sma_20":50740.0,"sma_60":47544.17,"sma_120":46915.83},{"date":"2025-03-13","open":45869,"high":46963,"low":45459,"close":46325,"volume":14302,"rsi_14":46.0,"sma_20":50822.5,"sma_60":47675.83,"sma_120":46937.92},{"date":"2025-03-14","open":46416,"high":46781,"low":46051,"close":46598,"volume":10975,"rsi_14":43.16,"sma_20":50930.0,"sma_60":47796.67,"sma_120":46965.83},{"date":"2025-03-17","open":46598,"high":46872,"low":45550,"close":45778,"volume":14397,"rsi_14":41.84,"sma_20":50980.0,"sma_60":47887.5,"sma_120":46982.08},{"date":"2025-03-18","open":45687,"high":45960,"low":45139,"close":45687,"volume":15904,"rsi_14":39.58,"sma_20":51042.5,"sma_60":47969.17,"sma_120":47005.0},{"date":"2025-03-19","open":45504,"high":45960,"low":45459,"close":45778,"volume":10586,"rsi_14":45.35,"sma_20":51100.0,"sma_60":48028.33,"sma_120":47033.33},{"date":"2025-03-20","open":45778,"high":46507,"low":45504,"close":46051,"volume":17906,"rsi_14":36.49,"sma_20":51170.0,"sma_60":48101.67,"sma_120":47062.08},{"date":"2025-03-21","open":45869,"high":47693,"low":45231,"close":46598,"volume":46512,"rsi_14":43.42,"sma_20":51145.0,"sma_60":48185.0,"sma_120":47097.5},{"date":"2025-03-24","open":46690,"high":47146,"low":45504,"close":45687,"volume":12698,"rsi_14":43.42,"sma_20":51030.0,"sma_60":48248.33,"sma_120":47125.42},{"date":"2025-03-25","open":45687,"high":46051,"low":45003,"close":45276,"volume":10258,"rsi_14":34.48,"sma_20":50922.5,"sma_60":48318.33,"sma_120":47146.67},{"date":"2025-03-26","open":45276,"high":45322,"low":44820,"close":44866,"volume":7414,"rsi_14":37.88,"sma_20":50777.5,"sma_60":48383.33,"sma_120":47165.0},{"date":"2025-03-27","open":44866,"high":45367,"low":44683,"close":45185,"volume":4482,"rsi_14":34.4,"sma_20":50705.0,"sma_60":48444.17,"sma_120":47187.08},{"date":"2025-03-28","open":45185,"high":45231,"low":44592,"close":44820,"volume":8359,"rsi_14":36.75,"sma_20":50537.5,"sma_60":48489.17,"sma_120":47205.0},{"date":"2025-03-31","open":44957,"high":45094,"low":44227,"close":45048,"volume":12573,"rsi_14":39.34,"sma_20":50402.5,"sma_60":48520.83,"sma_120":47224.17},{"date":"2025-04-01","open":45276,"high":45595,"low":44957,"close":45550,"volume":13023,"rsi_14":47.2,"sma_20":50345.0,"sma_60":48592.5,"sma_120":47252.08},{"date":"2025-04-02","open":46178,"high":46516,"low":45598,"close":45840,"volume":14325,"rsi_14":29.7,"sma_20":50122.5,"sma_60":48626.67,"sma_120":47260.83},{"date":"2025-04-03","open":45598,"high":46226,"low":45357,"close":45405,"volume":18330,"rsi_14":25.6,"sma_20":49932.5,"sma_60":48663.33,"sma_120":47265.0},{"date":"2025-04-04","open":45212,"high":45598,"low":44729,"close":45501,"volume":12880,"rsi_14":29.61,"sma_20":49712.5,"sma_60":48704.17,"sma_120":47265.83},{"date":"2025-04-07","open":45405,"high":45405,"low":43618,"close":43714,"volume":8920,"rsi_14":24.06,"sma_20":49440.0,"sma_60":48716.67,"sma_120":47255.0},{"date":"2025-04-08","open":43956,"high":44342,"low":43135,"close":43183,"volume":14700,"rsi_14":21.94,"sma_20":49140.0,"sma_60":48718.33,"sma_120":47241.67},{"date":"2025-04-09","open":42990,"high":43376,"low":42796,"close":43183,"volume":8773,"rsi_14":19.47,"sma_20":48860.0,"sma_60":48720.0,"sma_120":47228.75},{"date":"2025-04-10","open":43473,"high":45405,"low":43473,"close":45405,"volume":9080,"rsi_14":31.7,"sma_20":48670.0,"sma_60":48765.0,"sma_120":47234.17},{"date":"2025-04-11","open":44874,"high":46661,"low":44777,"close":46661,"volume":13976,"rsi_14":42.17,"sma_20":48530.0,"sma_60":48845.0,"sma_120":47250.42},{"date":"2025-04-14","open":46468,"high":46854,"low":45888,"close":45984,"volume":6708,"rsi_14":41.28,"sma_20":48400.0,"sma_60":48913.33,"sma_120":47255.0},{"date":"2025-04-15","open":45984,"high":46564,"low":45598,"close":46516,"volume":4990,"rsi_14":45.57,"sma_20":48302.5,"sma_60":48980.83,"sma_120":47257.92},{"date":"2025-04-16","open":46516,"high":46661,"low":45984,"close":46371,"volume":1876,"rsi_14":43.35,"sma_20":48192.5,"sma_60":49048.33,"sma_120":47258.75},{"date":"2025-04-17","open":46371,"high":46806,"low":45743,"close":46323,"volume":3204,"rsi_14":44.69,"sma_20":48065.0,"sma_60":49114.17,"sma_120":47259.58},{"date":"2025-04-18","open":46081,"high":47917,"low":46081,"close":46951,"volume":11017,"rsi_14":46.58,"sma_20":47940.0,"sma_60":49196.67,"sma_120":47272.08},{"date":"2025-04-21","open":47289,"high":47289,"low":46612,"close":46806,"volume":2863,"rsi_14":43.36,"sma_20":47857.5,"sma_60":49270.83,"sma_120":47283.33},{"date":"2025-04-22","open":46612,"high":47289,"low":46419,"close":46854,"volume":4827,"rsi_14":55.93,"sma_20":47800.0,"sma_60":49345.0,"sma_120":47297.08},{"date":"2025-04-23","open":46468,"high":47095,"low":46323,"close":46661,"volume":5309,"rsi_14":57.56,"sma_20":47755.0,"sma_60":49419.17,"sma_120":47311.25},{"date":"2025-04-24","open":46661,"high":47434,"low":46419,"close":47385,"volume":7066,"rsi_14":60.54,"sma_20":47730.0,"sma_60":49505.83,"sma_120":47324.58},{"date":"2025-04-25","open":47434,"high":47675,"low":46951,"close":47434,"volume":5775,"rsi_14":75.84,"sma_20":47727.5,"sma_60":49544.17,"sma_120":47340.0},{"date":"2025-04-28","open":47627,"high":47675,"low":46612,"close":46709,"volume":6182,"rsi_14":73.86,"sma_20":47675.0,"sma_60":49543.33,"sma_120":47349.58},{"date":"2025-04-29","open":46709,"high":47627,"low":46612,"close":47240,"volume":8407,"rsi_14":75.61,"sma_20":47622.5,"sma_60":49543.33,"sma_120":47359.58},{"date":"2025-04-30","open":46902,"high":47723,"low":46902,"close":46951,"volume":9884,"rsi_14":62.9,"sma_20":47680.0,"sma_60":49524.17,"sma_120":47369.58},{"date":"2025-05-02","open":47337,"high":48110,"low":47047,"close":47144,"volume":13882,"rsi_14":54.9,"sma_20":47770.0,"sma_60":49462.5,"sma_120":47381.67},{"date":"2025-05-07","open":46951,"high":48062,"low":46951,"close":48062,"volume":9000,"rsi_14":70.09,"sma_20":47902.5,"sma_60":49436.67,"sma_120":47402.5},{"date":"2025-05-08","open":47868,"high":47868,"low":47095,"close":47820,"volume":8749,"rsi_14":63.37,"sma_20":48115.0,"sma_60":49411.67,"sma_120":47430.42},{"date":"2025-05-09","open":47820,"high":47917,"low":46757,"close":47434,"volume":7005,"rsi_14":60.38,"sma_20":48335.0,"sma_60":49396.67,"sma_120":47454.17},{"date":"2025-05-12","open":47095,"high":49172,"low":47095,"close":49172,"volume":22444,"rsi_14":70.92,"sma_20":48645.0,"sma_60":49415.0,"sma_120":47496.67},{"date":"2025-05-13","open":48689,"high":49945,"low":48689,"close":49945,"volume":12274,"rsi_14":71.53,"sma_20":48880.0,"sma_60":49457.5,"sma_120":47550.42},{"date":"2025-05-14","open":49752,"high":50332,"low":49462,"close":49945,"volume":12004,"rsi_14":73.05,"sma_20":49050.0,"sma_60":49503.33,"sma_120":47613.75},{"date":"2025-05-15","open":49945,"high":50235,"low":49269,"close":49849,"volume":4234,"rsi_14":71.83,"sma_20":49250.0,"sma_60":49543.33,"sma_120":47680.83},{"date":"2025-05-16","open":49752,"high":49752,"low":48279,"close":49172,"volume":11384,"rsi_14":67.11,"sma_20":49387.5,"sma_60":49577.5,"sma_120":47730.42},{"date":"2025-05-19","open":49269,"high":49366,"low":47917,"close":48593,"volume":5106,"rsi_14":58.39,"sma_20":49502.5,"sma_60":49598.33,"sma_120":47770.83},{"date":"2025-05-20","open":48786,"high":49559,"low":48158,"close":49559,"volume":6596,"rsi_14":63.1,"sma_20":49670.0,"sma_60":49635.0,"sma_120":47822.5},{"date":"2025-05-21","open":49366,"high":50139,"low":49172,"close":50139,"volume":6836,"rsi_14":71.52,"sma_20":49835.0,"sma_60":49640.0,"sma_120":47880.0},{"date":"2025-05-22","open":50042,"high":51781,"low":49752,"close":51394,"volume":23793,"rsi_14":73.89,"sma_20":50072.5,"sma_60":49653.33,"sma_120":47955.0},{"date":"2025-05-23","open":51491,"high":52554,"low":51201,"close":52554,"volume":31127,"rsi_14":79.29,"sma_20":50367.5,"sma_60":49696.67,"sma_120":48036.67},{"date":"2025-05-26","open":52360,"high":52747,"low":51588,"close":52457,"volume":14361,"rsi_14":78.06,"sma_20":50667.5,"sma_60":49733.33,"sma_120":48114.58},{"date":"2025-05-27","open":52457,"high":52457,"low":50815,"close":51877,"volume":20116,"rsi_14":70.9,"sma_20":50900.0,"sma_60":49778.33,"sma_120":48197.92},{"date":"2025-05-28","open":51877,"high":52360,"low":51201,"close":52167,"volume":16093,"rsi_14":73.68,"sma_20":51145.0,"sma_60":49803.33,"sma_120":48276.67},{"date":"2025-05-29","open":51877,"high":52747,"low":51298,"close":52457,"volume":27532,"rsi_14":77.66,"sma_20":51442.5,"sma_60":49840.0,"sma_120":48356.67},{"date":"2025-05-30","open":52650,"high":52940,"low":51829,"close":52747,"volume":12129,"rsi_14":73.42,"sma_20":51727.5,"sma_60":49898.33,"sma_120":48434.17},{"date":"2025-06-02","open":53037,"high":53713,"low":51684,"close":53037,"volume":34625,"rsi_14":71.62,"sma_20":52042.5,"sma_60":49948.33,"sma_120":48515.42},{"date":"2025-06-04","open":53423,"high":54776,"low":53037,"close":54486,"volume":31718,"rsi_14":76.4,"sma_20":52422.5,"sma_60":50041.67,"sma_120":48612.08},{"date":"2025-06-05","open":54389,"high":54776,"low":53616,"close":54389,"volume":17019,"rsi_14":76.4,"sma_20":52750.0,"sma_60":50121.67,"sma_120":48698.75},{"date":"2025-06-09","open":54293,"high":56321,"low":54293,"close":56032,"volume":904863,"rsi_14":85.86,"sma_20":53175.0,"sma_60":50243.33,"sma_120":48799.17},{"date":"2025-06-10","open":56611,"high":56708,"low":53133,"close":53906,"volume":21664,"rsi_14":73.91,"sma_20":53510.0,"sma_60":50328.33,"sma_120":48886.67},{"date":"2025-06-11","open":54003,"high":54872,"low":53713,"close":54872,"volume":13611,"rsi_14":73.91,"sma_20":53805.0,"sma_60":50436.67,"sma_120":48990.42},{"date":"2025-06-12","open":54872,"high":55838,"low":54196,"close":54969,"volume":24532,"rsi_14":72.73,"sma_20":54065.0,"sma_60":50538.33,"sma_120":49107.08},{"date":"2025-06-13","open":55065,"high":55355,"low":51201,"close":52844,"volume":50585,"rsi_14":56.3,"sma_20":54215.0,"sma_60":50598.33,"sma_120":49197.5},{"date":"2025-06-16","open":52747,"high":52940,"low":51394,"close":52844,"volume":23683,"rsi_14":51.4,"sma_20":54370.0,"sma_60":50673.33,"sma_120":49280.42},{"date":"2025-06-17","open":52940,"high":53133,"low":51394,"close":51684,"volume":17856,"rsi_14":46.61,"sma_20":54500.0,"sma_60":50730.0,"sma_120":49349.58},{"date":"2025-06-18","open":51877,"high":53713,"low":51298,"close":52264,"volume":27049,"rsi_14":51.69,"sma_20":54690.0,"sma_60":50795.0,"sma_120":49411.67},{"date":"2025-06-19","open":52264,"high":52844,"low":52071,"close":52554,"volume":5744,"rsi_14":51.69,"sma_20":54845.0,"sma_60":50860.0,"sma_120":49480.83},{"date":"2025-06-20","open":52747,"high":54003,"low":51588,"close":52360,"volume":18391,"rsi_14":49.57,"sma_20":54960.0,"sma_60":50911.67,"sma_120":49548.33},{"date":"2025-06-23","open":52650,"high":53616,"low":52360,"close":53230,"volume":23433,"rsi_14":52.03,"sma_20":55055.0,"sma_60":50995.0,"sma_120":49621.67},{"date":"2025-06-24","open":53520,"high":54196,"low":53133,"close":54003,"volume":12989,"rsi_14":53.91,"sma_20":55130.0,"sma_60":51099.17,"sma_120":49708.75},{"date":"2025-06-25","open":54099,"high":54582,"low":53616,"close":54486,"volume":12230,"rsi_14":50.0,"sma_20":55235.0,"sma_60":51219.17,"sma_120":49801.25},{"date":"2025-06-26","open":54582,"high":54582,"low":52650,"close":53810,"volume":12595,"rsi_14":47.58,"sma_20":55335.0,"sma_60":51321.67,"sma_120":49882.92},{"date":"2025-06-27","open":53810,"high":54776,"low":52554,"close":54486,"volume":21265,"rsi_14":42.98,"sma_20":55455.0,"sma_60":51442.5,"sma_120":49965.83},{"date":"2025-06-30","open":54969,"high":55355,"low":53423,"close":54582,"volume":20457,"rsi_14":53.76,"sma_20":55565.0,"sma_60":51560.83,"sma_120":50040.83},{"date":"2025-07-01","open":54003,"high":55548,"low":54003,"close":55065,"volume":18291,"rsi_14":51.14,"sma_20":55685.0,"sma_60":51678.33,"sma_120":50135.42},{"date":"2025-07-02","open":55162,"high":55162,"low":53423,"close":54389,"volume":19537,"rsi_14":46.81,"sma_20":55755.0,"sma_60":51825.83,"sma_120":50226.25},{"date":"2025-07-03","open":54872,"high":55065,"low":54099,"close":54389,"volume":12792,"rsi_14":61.11,"sma_20":55750.0,"sma_60":51980.83,"sma_120":50322.08},{"date":"2025-07-04","open":54389,"high":54776,"low":52940,"close":54003,"volume":25208,"rsi_14":57.89,"sma_20":55730.0,"sma_60":52127.5,"sma_120":50415.83},{"date":"2025-07-07","open":53906,"high":54486,"low":53230,"close":53810,"volume":18049,"rsi_14":66.67,"sma_20":55615.0,"sma_60":52301.67,"sma_120":50509.17},{"date":"2025-07-08","open":53810,"high":54872,"low":53810,"close":54776,"volume":21236,"rsi_14":68.57,"sma_20":55660.0,"sma_60":52501.67,"sma_120":50610.0},{"date":"2025-07-09","open":54196,"high":56225,"low":54196,"close":56032,"volume":32717,"rsi_14":72.5,"sma_20":55720.0,"sma_60":52723.33,"sma_120":50721.67},{"date":"2025-07-10","open":56032,"high":56321,"low":55162,"close":55838,"volume":21762,"rsi_14":72.5,"sma_20":55765.0,"sma_60":52903.33,"sma_120":50834.17},{"date":"2025-07-11","open":55935,"high":56032,"low":55355,"close":55742,"volume":13277,"rsi_14":68.06,"sma_20":55915.0,"sma_60":53060.0,"sma_120":50952.5},{"date":"2025-07-14","open":56032,"high":58253,"low":55355,"close":58157,"volume":65343,"rsi_14":74.16,"sma_20":56190.0,"sma_60":53270.0,"sma_120":51091.67},{"date":"2025-07-15","open":58253,"high":58253,"low":56998,"close":57481,"volume":19627,"rsi_14":67.03,"sma_20":56490.0,"sma_60":53459.17,"sma_120":51220.0},{"date":"2025-07-16","open":57384,"high":57867,"low":56611,"close":57287,"volume":16012,"rsi_14":70.93,"sma_20":56750.0,"sma_60":53647.5,"sma_120":51347.92},{"date":"2025-07-17","open":57287,"high":57674,"low":56225,"close":57384,"volume":17266,"rsi_14":68.75,"sma_20":57000.0,"sma_60":53838.33,"sma_120":51476.25},{"date":"2025-07-18","open":57481,"high":57577,"low":56225,"close":56708,"volume":11052,"rsi_14":62.79,"sma_20":57225.0,"sma_60":54006.67,"sma_120":51601.67},{"date":"2025-07-21","open":56804,"high":57094,"low":56128,"close":56225,"volume":6049,"rsi_14":56.98,"sma_20":57380.0,"sma_60":54169.17,"sma_120":51720.0},{"date":"2025-07-22","open":56225,"high":56418,"low":55452,"close":55548,"volume":10332,"rsi_14":56.98,"sma_20":57460.0,"sma_60":54319.17,"sma_120":51832.08},{"date":"2025-07-23","open":55645,"high":55935,"low":54776,"close":55452,"volume":9946,"rsi_14":56.32,"sma_20":57510.0,"sma_60":54470.83,"sma_120":51945.0},{"date":"2025-07-24","open":55935,"high":56032,"low":54293,"close":54872,"volume":12719,"rsi_14":55.06,"sma_20":57565.0,"sma_60":54600.0,"sma_120":52052.92},{"date":"2025-07-25","open":54872,"high":55838,"low":54293,"close":55355,"volume":14645,"rsi_14":58.7,"sma_20":57610.0,"sma_60":54736.67,"sma_120":52140.42},{"date":"2025-07-28","open":55355,"high":55452,"low":53906,"close":53906,"volume":20953,"rsi_14":45.36,"sma_20":57575.0,"sma_60":54860.83,"sma_120":52202.08},{"date":"2025-07-29","open":53906,"high":55259,"low":53327,"close":55259,"volume":14566,"rsi_14":45.92,"sma_20":57585.0,"sma_60":54999.17,"sma_120":52271.25},{"date":"2025-07-30","open":55259,"high":55645,"low":54776,"close":55065,"volume":9230,"rsi_14":45.92,"sma_20":57620.0,"sma_60":55139.17,"sma_120":52331.67},{"date":"2025-07-31","open":55259,"high":55935,"low":54582,"close":55355,"volume":13555,"rsi_14":48.0,"sma_20":57670.0,"sma_60":55280.83,"sma_120":52371.67},{"date":"2025-08-01","open":55259,"high":55259,"low":52747,"close":52844,"volume":19168,"rsi_14":22.77,"sma_20":57610.0,"sma_60":55363.33,"sma_120":52400.0},{"date":"2025-08-04","open":52747,"high":53810,"low":52457,"close":53037,"volume":6878,"rsi_14":26.04,"sma_20":57570.0,"sma_60":55453.33,"sma_120":52432.5},{"date":"2025-08-05","open":53133,"high":54099,"low":53037,"close":53133,"volume":7213,"rsi_14":27.37,"sma_20":57485.0,"sma_60":55551.67,"sma_120":52474.17},{"date":"2025-08-06","open":53133,"high":54776,"low":53133,"close":54099,"volume":8848,"rsi_14":33.65,"sma_20":57385.0,"sma_60":55636.67,"sma_120":52525.83},{"date":"2025-08-07","open":54776,"high":54776,"low":52071,"close":52650,"volume":21737,"rsi_14":31.25,"sma_20":57220.0,"sma_60":55683.33,"sma_120":52570.42},{"date":"2025-08-08","open":52650,"high":53133,"low":52264,"close":52650,"volume":9078,"rsi_14":32.71,"sma_20":57060.0,"sma_60":55730.0,"sma_120":52616.67},{"date":"2025-08-11","open":52554,"high":52650,"low":51684,"close":52071,"volume":8131,"rsi_14":33.02,"sma_20":56745.0,"sma_60":55768.33,"sma_120":52655.83},{"date":"2025-08-12","open":51877,"high":52554,"low":51588,"close":52457,"volume":12703,"rsi_14":35.78,"sma_20":56485.0,"sma_60":55825.0,"sma_120":52701.25},{"date":"2025-08-13","open":52457,"high":52457,"low":51394,"close":51491,"volume":12317,"rsi_14":34.51,"sma_20":56185.0,"sma_60":55875.0,"sma_120":52736.67},{"date":"2025-08-14","open":51491,"high":52167,"low":51008,"close":51298,"volume":8816,"rsi_14":30.91,"sma_20":55870.0,"sma_60":55905.0,"sma_120":52770.0},{"date":"2025-08-18","open":51491,"high":51684,"low":51008,"close":51394,"volume":6070,"rsi_14":36.46,"sma_20":55595.0,"sma_60":55926.67,"sma_120":52783.33},{"date":"2025-08-19","open":51394,"high":51877,"low":50911,"close":51201,"volume":6634,"rsi_14":25.0,"sma_20":55335.0,"sma_60":55923.33,"sma_120":52788.33},{"date":"2025-08-20","open":51201,"high":51201,"low":50235,"close":50525,"volume":9439,"rsi_14":23.6,"sma_20":55075.0,"sma_60":55888.33,"sma_120":52792.5},{"date":"2025-08-21","open":50911,"high":51877,"low":50332,"close":51298,"volume":7851,"rsi_14":27.66,"sma_20":54860.0,"sma_60":55868.33,"sma_120":52800.83},{"date":"2025-08-22","open":51298,"high":52167,"low":50911,"close":51491,"volume":6919,"rsi_14":40.0,"sma_20":54685.0,"sma_60":55861.67,"sma_120":52820.0},{"date":"2025-08-25","open":52071,"high":52457,"low":50911,"close":51298,"volume":11199,"rsi_14":37.14,"sma_20":54475.0,"sma_60":55846.67,"sma_120":52825.0},{"date":"2025-08-26","open":51491,"high":52264,"low":51298,"close":52167,"volume":5860,"rsi_14":43.59,"sma_20":54385.0,"sma_60":55841.67,"sma_120":52840.83},{"date":"2025-08-27","open":51781,"high":52360,"low":51491,"close":52071,"volume":6981,"rsi_14":34.78,"sma_20":54220.0,"sma_60":55830.0,"sma_120":52864.17},{"date":"2025-08-28","open":52457,"high":53520,"low":51781,"close":52457,"volume":10807,"rsi_14":48.28,"sma_20":54085.0,"sma_60":55820.0,"sma_120":52884.17},{"date":"2025-08-29","open":52360,"high":54099,"low":52360,"close":53713,"volume":12404,"rsi_14":57.75,"sma_20":54000.0,"sma_60":55806.67,"sma_120":52924.17},{"date":"2025-09-01","open":53713,"high":54776,"low":52940,"close":54099,"volume":13715,"rsi_14":65.22,"sma_20":54065.0,"sma_60":55801.67,"sma_120":52961.67},{"date":"2025-09-02","open":54003,"high":54486,"low":52360,"close":52747,"volume":15052,"rsi_14":51.9,"sma_20":54050.0,"sma_60":55745.0,"sma_120":52994.17},{"date":"2025-09-03","open":52747,"high":54003,"low":52650,"close":53037,"volume":5885,"rsi_14":61.11,"sma_20":54045.0,"sma_60":55730.0,"sma_120":53029.17},{"date":"2025-09-04","open":53327,"high":54389,"low":53327,"close":53713,"volume":6190,"rsi_14":66.23,"sma_20":54025.0,"sma_60":55710.0,"sma_120":53073.33},{"date":"2025-09-05","open":54486,"high":54582,"low":53423,"close":53423,"volume":3695,"rsi_14":63.29,"sma_20":54065.0,"sma_60":55683.33,"sma_120":53110.83},{"date":"2025-09-08","open":54003,"high":54486,"low":53616,"close":53810,"volume":5610,"rsi_14":66.67,"sma_20":54125.0,"sma_60":55700.0,"sma_120":53149.17},{"date":"2025-09-09","open":53713,"high":54486,"low":53230,"close":53327,"volume":8814,"rsi_14":68.35,"sma_20":54190.0,"sma_60":55708.33,"sma_120":53190.83},{"date":"2025-09-10","open":53327,"high":54099,"low":52940,"close":53616,"volume":14246,"rsi_14":66.22,"sma_20":54250.0,"sma_60":55741.67,"sma_120":53235.83},{"date":"2025-09-11","open":54582,"high":54582,"low":52747,"close":53423,"volume":8712,"rsi_14":63.51,"sma_20":54350.0,"sma_60":55761.67,"sma_120":53278.33},{"date":"2025-09-12","open":53423,"high":54003,"low":52940,"close":53327,"volume":7016,"rsi_14":64.38,"sma_20":54455.0,"sma_60":55775.0,"sma_120":53317.5},{"date":"2025-09-15","open":53327,"high":54582,"low":53327,"close":53520,"volume":11938,"rsi_14":60.61,"sma_20":54565.0,"sma_60":55795.0,"sma_120":53353.33},{"date":"2025-09-16","open":54003,"high":54099,"low":53423,"close":54003,"volume":4321,"rsi_14":64.29,"sma_20":54710.0,"sma_60":55808.33,"sma_120":53401.67},{"date":"2025-09-17","open":53906,"high":53906,"low":53037,"close":53230,"volume":5460,"rsi_14":55.41,"sma_20":54850.0,"sma_60":55795.0,"sma_120":53447.08},{"date":"2025-09-18","open":53520,"high":54394,"low":53423,"close":53423,"volume":6348,"rsi_14":45.16,"sma_20":54945.0,"sma_60":55771.67,"sma_120":53495.42},{"date":"2025-09-19","open":55400,"high":56500,"low":55100,"close":55800,"volume":17870,"rsi_14":48.48,"sma_20":55070.0,"sma_60":55773.33,"sma_120":53547.5},{"date":"2025-09-22","open":54099,"high":54486,"low":52650,"close":53423,"volume":11307,"rsi_14":56.14,"sma_20":55180.0,"sma_60":55755.0,"sma_120":53598.75},{"date":"2025-09-23","open":53713,"high":54196,"low":52747,"close":54196,"volume":10871,"rsi_14":59.68,"sma_20":55285.0,"sma_60":55748.33,"sma_120":53654.58},{"date":"2025-09-24","open":54099,"high":54196,"low":52940,"close":53327,"volume":6646,"rsi_14":46.88,"sma_20":55350.0,"sma_60":55718.33,"sma_120":53698.33},{"date":"2025-09-25","open":53423,"high":53520,"low":52940,"close":53520,"volume":4900,"rsi_14":50.79,"sma_20":55405.0,"sma_60":55703.33,"sma_120":53764.58},{"date":"2025-09-26","open":53520,"high":53520,"low":52844,"close":53423,"volume":3281,"rsi_14":46.67,"sma_20":55390.0,"sma_60":55686.67,"sma_120":53833.75},{"date":"2025-09-29","open":53423,"high":54099,"low":53133,"close":53713,"volume":9141,"rsi_14":53.45,"sma_20":55370.0,"sma_60":55681.67,"sma_120":53904.58},{"date":"2025-09-30","open":53713,"high":54003,"low":52747,"close":52844,"volume":11495,"rsi_14":43.75,"sma_20":55375.0,"sma_60":55665.0,"sma_120":53983.33},{"date":"2025-10-01","open":52940,"high":53230,"low":51781,"close":52071,"volume":20998,"rsi_14":40.0,"sma_20":55325.0,"sma_60":55618.33,"sma_120":54060.0},{"date":"2025-10-02","open":52265,"high":52846,"low":51974,"close":52071,"volume":7857,"rsi_14":39.44,"sma_20":55230.0,"sma_60":55546.67,"sma_120":54135.0},{"date":"2025-10-10","open":51974,"high":52360,"low":51394,"close":51491,"volume":9324,"rsi_14":35.62,"sma_20":55130.0,"sma_60":55471.67,"sma_120":54187.5},{"date":"2025-10-13","open":51491,"high":52167,"low":51008,"close":51491,"volume":5162,"rsi_14":30.88,"sma_20":55010.0,"sma_60":55398.33,"sma_120":54229.17},{"date":"2025-10-14","open":51877,"high":52457,"low":51394,"close":51588,"volume":5775,"rsi_14":36.07,"sma_20":54920.0,"sma_60":55285.0,"sma_120":54277.5},{"date":"2025-10-15","open":51588,"high":52167,"low":51201,"close":51684,"volume":13318,"rsi_14":37.7,"sma_20":54820.0,"sma_60":55185.0,"sma_120":54322.08},{"date":"2025-10-16","open":51684,"high":52844,"low":51684,"close":52167,"volume":6182,"rsi_14":34.48,"sma_20":54755.0,"sma_60":55096.67,"sma_120":54372.08},{"date":"2025-10-17","open":51877,"high":52360,"low":50525,"close":51201,"volume":29982,"rsi_14":31.75,"sma_20":54645.0,"sma_60":54990.0,"sma_120":54414.17},{"date":"2025-10-20","open":51974,"high":51974,"low":50428,"close":50815,"volume":16354,"rsi_14":20.34,"sma_20":54505.0,"sma_60":54888.33,"sma_120":54447.5},{"date":"2025-10-21","open":50815,"high":51588,"low":50718,"close":51008,"volume":8362,"rsi_14":26.92,"sma_20":54350.0,"sma_60":54798.33,"sma_120":54483.75},{"date":"2025-10-22","open":50911,"high":51974,"low":50815,"close":51781,"volume":3581,"rsi_14":34.48,"sma_20":54275.0,"sma_60":54733.33,"sma_120":54526.25},{"date":"2025-10-23","open":51974,"high":52360,"low":51394,"close":52167,"volume":6723,"rsi_14":39.34,"sma_20":54225.0,"sma_60":54676.67,"sma_120":54573.75},{"date":"2025-10-24","open":51877,"high":52360,"low":51684,"close":52360,"volume":6851,"rsi_14":38.33,"sma_20":54145.0,"sma_60":54633.33,"sma_120":54616.67},{"date":"2025-10-27","open":52264,"high":52650,"low":51781,"close":51974,"volume":9866,"rsi_14":41.82,"sma_20":54070.0,"sma_60":54575.0,"sma_120":54655.83},{"date":"2025-10-28","open":51974,"high":52360,"low":50525,"close":51105,"volume":30413,"rsi_14":41.07,"sma_20":53910.0,"sma_60":54526.67,"sma_120":54693.75},{"date":"2025-10-29","open":51105,"high":51491,"low":50622,"close":50911,"volume":10356,"rsi_14":41.07,"sma_20":53785.0,"sma_60":54451.67,"sma_120":54725.42},{"date":"2025-10-30","open":50815,"high":51588,"low":50622,"close":51201,"volume":16587,"rsi_14":47.27,"sma_20":53665.0,"sma_60":54385.0,"sma_120":54762.08},{"date":"2025-10-31","open":51105,"high":51298,"low":50622,"close":50815,"volume":11615,"rsi_14":44.07,"sma_20":53530.0,"sma_60":54306.67,"sma_120":54793.75},{"date":"2025-11-03","open":50718,"high":50815,"low":49559,"close":49656,"volume":20880,"rsi_14":35.71,"sma_20":53320.0,"sma_60":54251.67,"sma_120":54807.5},{"date":"2025-11-04","open":49849,"high":49849,"low":49269,"close":49849,"volume":20736,"rsi_14":36.62,"sma_20":53165.0,"sma_60":54196.67,"sma_120":54825.0},{"date":"2025-11-05","open":49752,"high":53133,"low":48303,"close":50428,"volume":27235,"rsi_14":37.5,"sma_20":53080.0,"sma_60":54150.0,"sma_120":54850.83},{"date":"2025-11-06","open":50622,"high":52264,"low":49849,"close":51105,"volume":13057,"rsi_14":49.28,"sma_20":53040.0,"sma_60":54098.33,"sma_120":54867.5},{"date":"2025-11-07","open":51105,"high":52360,"low":50525,"close":51394,"volume":11304,"rsi_14":54.41,"sma_20":53035.0,"sma_60":54076.67,"sma_120":54880.0},{"date":"2025-11-10","open":51394,"high":53423,"low":51394,"close":53230,"volume":21753,"rsi_14":63.53,"sma_20":53125.0,"sma_60":54086.67,"sma_120":54908.33},{"date":"2025-11-11","open":53906,"high":53906,"low":52554,"close":53520,"volume":22359,"rsi_14":61.25,"sma_20":53225.0,"sma_60":54111.67,"sma_120":54940.0},{"date":"2025-11-12","open":53616,"high":54679,"low":53423,"close":54582,"volume":18346,"rsi_14":64.37,"sma_20":53375.0,"sma_60":54148.33,"sma_120":54986.67},{"date":"2025-11-13","open":54872,"high":55065,"low":54003,"close":54486,"volume":14277,"rsi_14":62.79,"sma_20":53495.0,"sma_60":54200.0,"sma_120":55037.5},{"date":"2025-11-14","open":54196,"high":55259,"low":53810,"close":54776,"volume":23299,"rsi_14":67.06,"sma_20":53680.0,"sma_60":54260.0,"sma_120":55082.5},{"date":"2025-11-17","open":55259,"high":55259,"low":53616,"close":53810,"volume":10408,"rsi_14":66.28,"sma_20":53835.0,"sma_60":54301.67,"sma_120":55114.17},{"date":"2025-11-18","open":54099,"high":54196,"low":52360,"close":52554,"volume":13749,"rsi_14":58.76,"sma_20":53915.0,"sma_60":54325.0,"sma_120":55124.17},{"date":"2025-11-19","open":52650,"high":53423,"low":52071,"close":52360,"volume":4731,"rsi_14":56.25,"sma_20":53945.0,"sma_60":54356.67,"sma_120":55122.5},{"date":"2025-11-20","open":52360,"high":54389,"low":52360,"close":54293,"volume":6259,"rsi_14":66.07,"sma_20":54055.0,"sma_60":54408.33,"sma_120":55138.33},{"date":"2025-11-21","open":54099,"high":54776,"low":53327,"close":53906,"volume":8604,"rsi_14":71.15,"sma_20":54135.0,"sma_60":54450.0,"sma_120":55155.83},{"date":"2025-11-24","open":54582,"high":54582,"low":53471,"close":53520,"volume":3633,"rsi_14":67.92,"sma_20":54215.0,"sma_60":54488.33,"sma_120":55167.5},{"date":"2025-11-25","open":54099,"high":54099,"low":52554,"close":52747,"volume":7000,"rsi_14":61.11,"sma_20":54300.0,"sma_60":54498.33,"sma_120":55170.0},{"date":"2025-11-26","open":52844,"high":53230,"low":52360,"close":52650,"volume":6271,"rsi_14":57.84,"sma_20":54390.0,"sma_60":54508.33,"sma_120":55169.17},{"date":"2025-11-27","open":52747,"high":53230,"low":52360,"close":53133,"volume":2820,"rsi_14":58.65,"sma_20":54490.0,"sma_60":54520.0,"sma_120":55170.0},{"date":"2025-11-28","open":53037,"high":53616,"low":52554,"close":52940,"volume":7073,"rsi_14":48.28,"sma_20":54600.0,"sma_60":54506.67,"sma_120":55156.67},{"date":"2025-12-01","open":53230,"high":53616,"low":52650,"close":53520,"volume":4548,"rsi_14":50.0,"sma_20":54800.0,"sma_60":54496.67,"sma_120":55149.17},{"date":"2025-12-02","open":53713,"high":53906,"low":53133,"close":53327,"volume":7293,"rsi_14":41.98,"sma_20":54980.0,"sma_60":54506.67,"sma_120":55125.83},{"date":"2025-12-03","open":54003,"high":54486,"low":53230,"close":53520,"volume":7551,"rsi_14":43.9,"sma_20":55140.0,"sma_60":54515.0,"sma_120":55122.5},{"date":"2025-12-04","open":53906,"high":54293,"low":53133,"close":53423,"volume":6706,"rsi_14":41.25,"sma_20":55260.0,"sma_60":54510.0,"sma_120":55110.0},{"date":"2025-12-05","open":54003,"high":54003,"low":53037,"close":53133,"volume":3943,"rsi_14":45.21,"sma_20":55350.0,"sma_60":54505.0,"sma_120":55094.17},{"date":"2025-12-08","open":53133,"high":54099,"low":52747,"close":53133,"volume":9447,"rsi_14":55.0,"sma_20":55345.0,"sma_60":54493.33,"sma_120":55096.67},{"date":"2025-12-09","open":52940,"high":53133,"low":52554,"close":52844,"volume":3023,"rsi_14":54.1,"sma_20":55310.0,"sma_60":54485.0,"sma_120":55096.67},{"date":"2025-12-10","open":52554,"high":52940,"low":52264,"close":52360,"volume":6351,"rsi_14":28.26,"sma_20":55195.0,"sma_60":54463.33,"sma_120":55102.5},{"date":"2025-12-11","open":52650,"high":53810,"low":52360,"close":53230,"volume":4971,"rsi_14":43.14,"sma_20":55130.0,"sma_60":54460.0,"sma_120":55110.83},{"date":"2025-12-12","open":53230,"high":54196,"low":53230,"close":53906,"volume":3156,"rsi_14":53.7,"sma_20":55085.0,"sma_60":54470.0,"sma_120":55122.5},{"date":"2025-12-15","open":53906,"high":54486,"low":53423,"close":54099,"volume":6465,"rsi_14":64.58,"sma_20":55100.0,"sma_60":54480.0,"sma_120":55137.5},{"date":"2025-12-16","open":54293,"high":54389,"low":53037,"close":53906,"volume":9136,"rsi_14":63.27,"sma_20":55170.0,"sma_60":54478.33,"sma_120":55143.33},{"date":"2025-12-17","open":53810,"high":54582,"low":53713,"close":54582,"volume":4823,"rsi_14":64.71,"sma_20":55285.0,"sma_60":54501.67,"sma_120":55148.33},{"date":"2025-12-18","open":54486,"high":54582,"low":53616,"close":53616,"volume":3122,"rsi_14":55.93,"sma_20":55250.0,"sma_60":54510.0,"sma_120":55140.83},{"date":"2025-12-19","open":54293,"high":54293,"low":53327,"close":53423,"volume":12613,"rsi_14":49.09,"sma_20":55225.0,"sma_60":54501.67,"sma_120":55137.5},{"date":"2025-12-22","open":54486,"high":54486,"low":53327,"close":53810,"volume":6553,"rsi_14":54.39,"sma_20":55240.0,"sma_60":54508.33,"sma_120":55131.67},{"date":"2025-12-23","open":53906,"high":54293,"low":53713,"close":53713,"volume":2974,"rsi_14":51.79,"sma_20":55290.0,"sma_60":54500.0,"sma_120":55124.17},{"date":"2025-12-24","open":53713,"high":54293,"low":53423,"close":54099,"volume":3966,"rsi_14":55.93,"sma_20":55365.0,"sma_60":54513.33,"sma_120":55115.83},{"date":"2025-12-26","open":53616,"high":54872,"low":53423,"close":53713,"volume":16055,"rsi_14":55.0,"sma_20":55395.0,"sma_60":54516.67,"sma_120":55110.0},{"date":"2025-12-29","open":53713,"high":54099,"low":53037,"close":53230,"volume":4587,"rsi_14":50.77,"sma_20":55410.0,"sma_60":54513.33,"sma_120":55100.0},{"date":"2025-12-30","open":53133,"high":53713,"low":52940,"close":53133,"volume":5035,"rsi_14":52.38,"sma_20":55390.0,"sma_60":54503.33,"sma_120":55092.5},{"date":"2026-01-02","open":52747,"high":53423,"low":52167,"close":52264,"volume":9263,"rsi_14":49.25,"sma_20":55335.0,"sma_60":54493.33,"sma_120":55079.17},{"date":"2026-01-05","open":52167,"high":53423,"low":51008,"close":51491,"volume":12179,"rsi_14":36.36,"sma_20":55230.0,"sma_60":54483.33,"sma_120":55050.83},{"date":"2026-01-06","open":52167,"high":52167,"low":50911,"close":51394,"volume":8836,"rsi_14":28.33,"sma_20":55125.0,"sma_60":54475.0,"sma_120":55010.83},{"date":"2026-01-07","open":51394,"high":52167,"low":51008,"close":51781,"volume":4240,"rsi_14":30.65,"sma_20":55055.0,"sma_60":54480.0,"sma_120":54975.83},{"date":"2026-01-08","open":52071,"high":52071,"low":50911,"close":51008,"volume":5658,"rsi_14":27.94,"sma_20":54945.0,"sma_60":54471.67,"sma_120":54935.0},{"date":"2026-01-09","open":51008,"high":51201,"low":50525,"close":50718,"volume":5318,"rsi_14":18.75,"sma_20":54835.0,"sma_60":54456.67,"sma_120":54870.83},{"date":"2026-01-12","open":50525,"high":51105,"low":50235,"close":50428,"volume":6923,"rsi_14":21.05,"sma_20":54735.0,"sma_60":54435.0,"sma_120":54810.0},{"date":"2026-01-13","open":50428,"high":51008,"low":49945,"close":50139,"volume":9325,"rsi_14":20.69,"sma_20":54575.0,"sma_60":54400.0,"sma_120":54748.33},{"date":"2026-01-14","open":50428,"high":51201,"low":50139,"close":51008,"volume":10738,"rsi_14":26.98,"sma_20":54425.0,"sma_60":54396.67,"sma_120":54693.33},{"date":"2026-01-15","open":50815,"high":51394,"low":50332,"close":50718,"volume":9611,"rsi_14":26.15,"sma_20":54250.0,"sma_60":54395.0,"sma_120":54641.67},{"date":"2026-01-16","open":50525,"high":51298,"low":50525,"close":50911,"volume":9747,"rsi_14":23.81,"sma_20":54095.0,"sma_60":54393.33,"sma_120":54595.83},{"date":"2026-01-19","open":51394,"high":51394,"low":50525,"close":50815,"volume":8857,"rsi_14":27.27,"sma_20":53760.0,"sma_60":54355.0,"sma_120":54555.0},{"date":"2026-01-20","open":50718,"high":52747,"low":50622,"close":52554,"volume":15782,"rsi_14":45.83,"sma_20":53715.0,"sma_60":54358.33,"sma_120":54530.0},{"date":"2026-01-21","open":52554,"high":52554,"low":51008,"close":51201,"volume":12451,"rsi_14":42.86,"sma_20":53580.0,"sma_60":54345.0,"sma_120":54498.33},{"date":"2026-01-22","open":51298,"high":52360,"low":51201,"close":52071,"volume":9015,"rsi_14":53.85,"sma_20":53495.0,"sma_60":54361.67,"sma_120":54470.0},{"date":"2026-01-23","open":51684,"high":52844,"low":51684,"close":52457,"volume":10873,"rsi_14":56.79,"sma_20":53410.0,"sma_60":54388.33,"sma_120":54457.5},{"date":"2026-01-26","open":52844,"high":53327,"low":52457,"close":52650,"volume":11383,"rsi_14":55.7,"sma_20":53355.0,"sma_60":54413.33,"sma_120":54435.0},{"date":"2026-01-27","open":52650,"high":53327,"low":52457,"close":52844,"volume":10151,"rsi_14":63.01,"sma_20":53335.0,"sma_60":54448.33,"sma_120":54415.83},{"date":"2026-01-28","open":53327,"high":53713,"low":52747,"close":53423,"volume":11036,"rsi_14":68.42,"sma_20":53350.0,"sma_60":54513.33,"sma_120":54399.17},{"date":"2026-01-29","open":53423,"high":55645,"low":53423,"close":55065,"volume":22671,"rsi_14":76.67,"sma_20":53495.0,"sma_60":54603.33,"sma_120":54418.33},{"date":"2026-01-30","open":55065,"high":56321,"low":54582,"close":56032,"volume":23891,"rsi_14":81.44,"sma_20":53730.0,"sma_60":54700.0,"sma_120":54444.17},{"date":"2026-02-02","open":55838,"high":55935,"low":54196,"close":55259,"volume":18859,"rsi_14":72.92,"sma_20":53930.0,"sma_60":54771.67,"sma_120":54462.5},{"date":"2026-02-03","open":55259,"high":56225,"low":54776,"close":56225,"volume":12625,"rsi_14":77.67,"sma_20":54160.0,"sma_60":54855.0,"sma_120":54480.83},{"date":"2026-02-04","open":56321,"high":57577,"low":56128,"close":57481,"volume":21729,"rsi_14":79.82,"sma_20":54495.0,"sma_60":54968.33,"sma_120":54522.5},{"date":"2026-02-05","open":56998,"high":57770,"low":56321,"close":57674,"volume":15683,"rsi_14":80.17,"sma_20":54855.0,"sma_60":55045.0,"sma_120":54565.83},{"date":"2026-02-06","open":56611,"high":56998,"low":55548,"close":56515,"volume":20014,"rsi_14":73.23,"sma_20":55170.0,"sma_60":55096.67,"sma_120":54604.17},{"date":"2026-02-09","open":56804,"high":57287,"low":56418,"close":56418,"volume":7903,"rsi_14":68.18,"sma_20":55495.0,"sma_60":55128.33,"sma_120":54638.33},{"date":"2026-02-10","open":56418,"high":65209,"low":56321,"close":64726,"volume":128798,"rsi_14":88.46,"sma_20":56205.0,"sma_60":55305.0,"sma_120":54752.5},{"date":"2026-02-11","open":64533,"high":71392,"low":62408,"close":69943,"volume":187343,"rsi_14":90.75,"sma_20":57200.0,"sma_60":55566.67,"sma_120":54913.33},{"date":"2026-02-12","open":76512,"high":76705,"low":69750,"close":74870,"volume":212998,"rsi_14":92.34,"sma_20":58440.0,"sma_60":55930.0,"sma_120":55115.83},{"date":"2026-02-13","open":74000,"high":77092,"low":72068,"close":76609,"volume":93752,"rsi_14":92.76,"sma_20":59770.0,"sma_60":56345.0,"sma_120":55335.0},{"date":"2026-02-19","open":75643,"high":78251,"low":75643,"close":77285,"volume":85593,"rsi_14":92.88,"sma_20":61140.0,"sma_60":56775.0,"sma_120":55565.83},{"date":"2026-02-20","open":77285,"high":78637,"low":76319,"close":78637,"volume":40871,"rsi_14":93.07,"sma_20":62490.0,"sma_60":57195.0,"sma_120":55801.67},{"date":"2026-02-23","open":77671,"high":81149,"low":77671,"close":81149,"volume":70782,"rsi_14":93.27,"sma_20":64040.0,"sma_60":57665.0,"sma_120":56057.5},{"date":"2026-02-24","open":80280,"high":92259,"low":78831,"close":89747,"volume":179049,"rsi_14":94.63,"sma_20":65990.0,"sma_60":58290.0,"sma_120":56389.17},{"date":"2026-02-25","open":89071,"high":93032,"low":88008,"close":91003,"volume":114939,"rsi_14":96.72,"sma_20":67985.0,"sma_60":58950.0,"sma_120":56724.17},{"date":"2026-02-26","open":89940,"high":91583,"low":82695,"close":82695,"volume":147343,"rsi_14":79.03,"sma_20":69570.0,"sma_60":58786.67,"sma_120":57053.33},{"date":"2026-02-27","open":82405,"high":83951,"low":80666,"close":82115,"volume":66948,"rsi_14":77.42,"sma_20":71055.0,"sma_60":59968.33,"sma_120":57244.17},{"date":"2026-03-03","open":78348,"high":82598,"low":78348,"close":80183,"volume":47535,"rsi_14":74.12,"sma_20":72440.0,"sma_60":60438.33,"sma_120":57472.5},{"date":"2026-03-04","open":77478,"high":77768,"low":71488,"close":71972,"volume":88883,"rsi_14":64.39,"sma_20":73315.0,"sma_60":60756.67,"sma_120":57626.67},{"date":"2026-03-05","open":73904,"high":76802,"low":73904,"close":74676,"volume":48502,"rsi_14":66.21,"sma_20":74280.0,"sma_60":61125.0,"sma_120":57815.83},{"date":"2026-03-06","open":74676,"high":75160,"low":72358,"close":74870,"volume":53634,"rsi_14":60.52,"sma_20":75295.0,"sma_60":61493.33,"sma_120":58004.17},{"date":"2026-03-09","open":73324,"high":73324,"low":70426,"close":71585,"volume":41124,"rsi_14":51.77,"sma_20":76090.0,"sma_60":61806.67,"sma_120":58158.33},{"date":"2026-03-10","open":72744,"high":74870,"low":71102,"close":72455,"volume":40812,"rsi_14":47.14,"sma_20":76865.0,"sma_60":62140.0,"sma_120":58322.5},{"date":"2026-03-11","open":72551,"high":76609,"low":72551,"close":74387,"volume":34673,"rsi_14":47.38,"sma_20":77730.0,"sma_60":62506.67,"sma_120":58500.0},{"date":"2026-03-12","open":74676,"high":76898,"low":73904,"close":76319,"volume":26260,"rsi_14":48.89,"sma_20":78755.0,"sma_60":62911.67,"sma_120":58698.33},{"date":"2026-03-13","open":75353,"high":76029,"low":73807,"close":76029,"volume":34251,"rsi_14":46.94,"sma_20":79770.0,"sma_60":63320.0,"sma_120":58891.67},{"date":"2026-03-16","open":76029,"high":82115,"low":74870,"close":80280,"volume":61048,"rsi_14":49.02,"sma_20":80575.0,"sma_60":63298.33,"sma_120":59177.5},{"date":"2026-03-17","open":85013,"high":85883,"low":80859,"close":81052,"volume":22886,"rsi_14":38.1,"sma_20":81150.0,"sma_60":64255.0,"sma_120":59362.5},{"date":"2026-03-18","open":81052,"high":82308,"low":79217,"close":81246,"volume":16785,"rsi_14":36.24,"sma_20":81480.0,"sma_60":64723.33,"sma_120":59601.67},{"date":"2026-03-19","open":80183,"high":80763,"low":78831,"close":80183,"volume":21250,"rsi_14":45.55,"sma_20":81665.0,"sma_60":65176.67,"sma_120":59827.5},{"date":"2026-03-20","open":79217,"high":83178,"low":78927,"close":81342,"volume":24656,"rsi_14":48.66,"sma_20":81875.0,"sma_60":65638.33,"sma_120":60070.0},{"date":"2026-03-23","open":80763,"high":80763,"low":77671,"close":78444,"volume":29934,"rsi_14":47.08,"sma_20":81865.0,"sma_60":66066.67,"sma_120":60288.33},{"date":"2026-03-24","open":79024,"high":80183,"low":77961,"close":79217,"volume":12004,"rsi_14":66.23,"sma_20":81765.0,"sma_60":66511.67,"sma_120":60506.67},{"date":"2026-03-25","open":78927,"high":80666,"low":78734,"close":80086,"volume":12551,"rsi_14":63.21,"sma_20":81265.0,"sma_60":66965.0,"sma_120":60736.67},{"date":"2026-03-26","open":79507,"high":80376,"low":78058,"close":80086,"volume":15262,"rsi_14":62.86,"sma_20":80700.0,"sma_60":67420.0,"sma_120":60960.0},{"date":"2026-03-27","open":78734,"high":79990,"low":77188,"close":78444,"volume":22913,"rsi_14":68.39,"sma_20":80480.0,"sma_60":67840.0,"sma_120":61176.67},{"date":"2026-03-30","open":75836,"high":78541,"low":75449,"close":78154,"volume":16049,"rsi_14":65.78,"sma_20":80275.0,"sma_60":68261.67,"sma_120":61389.17},{"date":"2026-03-31","open":77575,"high":77961,"low":75932,"close":76705,"volume":12946,"rsi_14":56.59,"sma_20":80095.0,"sma_60":68666.67,"sma_120":61590.0},{"date":"2026-04-01","open":77961,"high":79700,"low":77864,"close":79700,"volume":20178,"rsi_14":59.07,"sma_20":80495.0,"sma_60":69125.0,"sma_120":61814.17},{"date":"2026-04-02","open":81200,"high":81900,"low":77600,"close":78600,"volume":21369,"rsi_14":49.78,"sma_20":80560.0,"sma_60":69533.33,"sma_120":62013.33},{"date":"2026-04-03","open":78600,"high":79800,"low":77600,"close":77800,"volume":7892,"rsi_14":36.27,"sma_20":80575.0,"sma_60":69941.67,"sma_120":62212.5},{"date":"2026-04-06","open":77800,"high":78300,"low":75800,"close":78100,"volume":14443,"rsi_14":34.57,"sma_20":80775.0,"sma_60":70356.67,"sma_120":62415.83},{"date":"2026-04-07","open":78100,"high":79100,"low":76500,"close":76700,"volume":15001,"rsi_14":31.5,"sma_20":80860.0,"sma_60":70741.67,"sma_120":62610.83},{"date":"2026-04-08","open":77500,"high":78900,"low":76700,"close":76700,"volume":18046,"rsi_14":33.33,"sma_20":80845.0,"sma_60":71140.0,"sma_120":62805.83},{"date":"2026-04-09","open":77500,"high":77500,"low":74900,"close":75400,"volume":16312,"rsi_14":26.84,"sma_20":80665.0,"sma_60":71521.67,"sma_120":62989.17},{"date":"2026-04-10","open":76100,"high":77600,"low":75200,"close":77200,"volume":19037,"rsi_14":38.76,"sma_20":80590.0,"sma_60":71938.33,"sma_120":63186.67},{"date":"2026-04-13","open":77100,"high":77100,"low":73700,"close":74800,"volume":24021,"rsi_14":31.44,"sma_20":80175.0,"sma_60":72320.0,"sma_120":63360.0},{"date":"2026-04-14","open":75500,"high":79600,"low":75000,"close":78000,"volume":17868,"rsi_14":38.71,"sma_20":79880.0,"sma_60":72740.0,"sma_120":63568.33},{"date":"2026-04-15","open":78400,"high":79900,"low":77300,"close":77500,"volume":18931,"rsi_14":37.84,"sma_20":79550.0,"sma_60":73156.67,"sma_120":63775.83},{"date":"2026-04-16","open":78400,"high":83500,"low":78400,"close":82600,"volume":31839,"rsi_14":52.73,"sma_20":79530.0,"sma_60":73655.0,"sma_120":64024.17},{"date":"2026-04-17","open":82600,"high":82600,"low":78500,"close":79800,"volume":25079,"rsi_14":48.04,"sma_20":79310.0,"sma_60":74108.33,"sma_120":64242.5},{"date":"2026-04-20","open":79700,"high":81900,"low":77800,"close":80500,"volume":18339,"rsi_14":52.01,"sma_20":79275.0,"sma_60":74543.33,"sma_120":64463.33},{"date":"2026-04-21","open":88300,"high":88300,"low":84200,"close":87400,"volume":110932,"rsi_14":57.88,"sma_20":79545.0,"sma_60":75116.67,"sma_120":64740.0},{"date":"2026-04-22","open":84000,"high":85600,"low":83000,"close":85000,"volume":31953,"rsi_14":60.81,"sma_20":79650.0,"sma_60":75635.0,"sma_120":65000.0},{"date":"2026-04-23","open":84100,"high":85800,"low":82800,"close":84100,"volume":22034,"rsi_14":60.61,"sma_20":79710.0,"sma_60":76131.67,"sma_120":65260.0},{"date":"2026-04-24","open":84100,"high":85700,"low":83100,"close":85400,"volume":22319,"rsi_14":61.89,"sma_20":79920.0,"sma_60":76646.67,"sma_120":65532.5},{"date":"2026-04-27","open":86000,"high":89700,"low":85400,"close":88800,"volume":22094,"rsi_14":68.5,"sma_20":80315.0,"sma_60":77215.0,"sma_120":65830.83},{"date":"2026-04-28","open":88500,"high":88700,"low":86400,"close":87000,"volume":21966,"rsi_14":64.93,"sma_20":80695.0,"sma_60":77743.33,"sma_120":66117.5},{"date":"2026-04-29","open":87700,"high":87900,"low":85100,"close":87100,"volume":33807,"rsi_14":67.57,"sma_20":80925.0,"sma_60":78245.0,"sma_120":66210.0},{"date":"2026-04-30","open":86700,"high":87700,"low":84400,"close":84900,"volume":30605,"rsi_14":62.28,"sma_20":81175.0,"sma_60":79940.0,"sma_120":80869.17},{"date":"2026-05-04","open":85200,"high":85800,"low":84100,"close":85500,"volume":18962,"rsi_14":66.77,"sma_20":81625.0,"sma_60":79165.0,"sma_120":66970.0},{"date":"2026-05-06","open":85700,"high":90500,"low":84200,"close":86800,"volume":48406,"rsi_14":64.67,"sma_20":82060.0,"sma_60":79641.67,"sma_120":67252.5},{"date":"2026-05-07","open":86800,"high":88100,"low":85400,"close":85400,"volume":31273,"rsi_14":62.78,"sma_20":82495.0,"sma_60":80073.33,"sma_120":67520.83},{"date":"2026-05-08","open":85400,"high":89900,"low":83000,"close":85700,"volume":47142,"rsi_14":55.94,"sma_20":82945.0,"sma_60":80506.67,"sma_120":67775.83},{"date":"2026-05-11","open":86100,"high":86100,"low":83800,"close":84000,"volume":21665,"rsi_14":58.4,"sma_20":83375.0,"sma_60":80931.67,"sma_120":68014.17},{"date":"2026-05-12","open":83600,"high":85800,"low":80300,"close":83000,"volume":9277,"rsi_14":54.94,"sma_20":83665.0,"sma_60":81341.67,"sma_120":68235.0},{"date":"2026-05-13","open":82300,"high":84900,"low":81100,"close":84800,"volume":12912,"rsi_14":43.56,"sma_20":84165.0,"sma_60":81638.33,"sma_120":68471.67},{"date":"2026-05-14","open":84100,"high":89300,"low":84000,"close":87200,"volume":23544,"rsi_14":55.45,"sma_20":84625.0,"sma_60":81885.0,"sma_120":68725.83},{"date":"2026-05-15","open":86400,"high":90500,"low":84700,"close":86400,"volume":24802,"rsi_14":55.72,"sma_20":85070.0,"sma_60":82033.33,"sma_120":68981.67},{"date":"2026-05-18","open":86400,"high":86900,"low":82400,"close":84800,"volume":9228,"rsi_14":48.53,"sma_20":85180.0,"sma_60":82125.0,"sma_120":69235.0},{"date":"2026-05-19","open":83300,"high":84700,"low":82200,"close":83400,"volume":16523,"rsi_14":35.33,"sma_20":85360.0,"sma_60":82181.67,"sma_120":69478.33},{"date":"2026-05-20","open":83000,"high":83000,"low":80100,"close":80700,"volume":17303,"rsi_14":33.68,"sma_20":85370.0,"sma_60":82170.0,"sma_120":69682.5},{"date":"2026-05-21","open":81000,"high":84700,"low":81000,"close":83000,"volume":9011,"rsi_14":40.47,"sma_20":85150.0,"sma_60":82153.33,"sma_120":69909.17},{"date":"2026-05-22","open":84400,"high":85500,"low":82400,"close":84900,"volume":10706,"rsi_14":50.0,"sma_20":85145.0,"sma_60":82020.0,"sma_120":70155.0},{"date":"2026-05-26","open":85300,"high":85800,"low":81500,"close":82100,"volume":11410,"rsi_14":42.74,"sma_20":85045.0,"sma_60":81818.33,"sma_120":70384.17},{"date":"2026-05-27","open":82100,"high":82400,"low":78600,"close":79800,"volume":17380,"rsi_14":35.66,"sma_20":84765.0,"sma_60":81721.67,"sma_120":70595.0},{"date":"2026-05-28","open":80300,"high":81000,"low":78000,"close":80500,"volume":13552,"rsi_14":39.66,"sma_20":84350.0,"sma_60":81646.67,"sma_120":70807.5},{"date":"2026-05-29","open":80100,"high":82800,"low":77400,"close":81000,"volume":19175,"rsi_14":40.17,"sma_20":84050.0,"sma_60":81613.33,"sma_120":71025.83},{"date":"2026-06-01","open":78000,"high":81100,"low":76700,"close":77100,"volume":15986,"rsi_14":36.78,"sma_20":83550.0,"sma_60":81656.67,"sma_120":71206.67},{"date":"2026-06-02","open":77400,"high":77400,"low":74200,"close":77200,"volume":17236,"rsi_14":38.49,"sma_20":83165.0,"sma_60":81655.0,"sma_120":71390.0},{"date":"2026-06-04","open":76600,"high":79600,"low":75600,"close":78100,"volume":17298,"rsi_14":36.21,"sma_20":82795.0,"sma_60":81665.0,"sma_120":71579.17},{"date":"2026-06-05","open":77900,"high":79600,"low":75100,"close":76300,"volume":9496,"rsi_14":27.0,"sma_20":82270.0,"sma_60":81701.67,"sma_120":71754.17},{"date":"2026-06-08","open":73300,"high":76000,"low":72300,"close":72700,"volume":12018,"rsi_14":24.15,"sma_20":81635.0,"sma_60":81663.33,"sma_120":71901.67},{"date":"2026-06-09","open":72200,"high":80000,"low":72200,"close":78500,"volume":12819,"rsi_14":39.74,"sma_20":81275.0,"sma_60":81688.33,"sma_120":72097.5},{"date":"2026-06-10","open":78500,"high":80000,"low":76700,"close":78400,"volume":11151,"rsi_14":41.5,"sma_20":80995.0,"sma_60":81678.33,"sma_120":72295.0},{"date":"2026-06-11","open":78000,"high":79600,"low":73500,"close":78700,"volume":45285,"rsi_14":46.3,"sma_20":80780.0,"sma_60":81678.33,"sma_120":72499.17},{"date":"2026-06-12","open":78800,"high":83100,"low":78800,"close":81400,"volume":16766,"rsi_14":47.08,"sma_20":80610.0,"sma_60":81650.0,"sma_120":72718.33},{"date":"2026-06-15","open":80200,"high":83500,"low":80200,"close":81900,"volume":13158,"rsi_14":44.23,"sma_20":80345.0,"sma_60":81616.67,"sma_120":72935.83},{"date":"2026-06-16","open":81900,"high":85800,"low":80400,"close":85800,"volume":19140,"rsi_14":56.83,"sma_20":80315.0,"sma_60":81645.0,"sma_120":73184.17},{"date":"2026-06-17","open":85400,"high":85800,"low":81400,"close":83300,"volume":21348,"rsi_14":68.04,"sma_20":81285.0,"sma_60":81990.0,"sma_120":74915.0},{"date":"2026-06-18","open":83300,"high":84300,"low":81300,"close":83700,"volume":16667,"rsi_14":55.93,"sma_20":80255.0,"sma_60":81641.67,"sma_120":73640.0},{"date":"2026-06-19","open":82800,"high":82800,"low":79700,"close":80200,"volume":19753,"rsi_14":48.67,"sma_20":80230.0,"sma_60":81625.0,"sma_120":73845.83},{"date":"2026-06-22","open":80200,"high":81900,"low":78100,"close":79500,"volume":10823,"rsi_14":54.48,"sma_20":80055.0,"sma_60":81583.33,"sma_120":74047.5},{"date":"2026-06-23","open":78700,"high":82000,"low":78300,"close":78500,"volume":20785,"rsi_14":52.35,"sma_20":79735.0,"sma_60":81510.0,"sma_120":74237.5},{"date":"2026-06-24","open":78500,"high":82500,"low":77400,"close":81600,"volume":38069,"rsi_14":55.85,"sma_20":79710.0,"sma_60":81488.33,"sma_120":74454.17},{"date":"2026-06-25","open":81600,"high":88000,"low":81000,"close":87300,"volume":92478,"rsi_14":66.27,"sma_20":80085.0,"sma_60":81590.0,"sma_120":74715.0},{"date":"2026-06-26","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":74.17,"sma_20":80425.0,"sma_60":81696.67,"sma_120":74979.17},{"date":"2026-06-29","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":68.03,"sma_20":80740.0,"sma_60":81828.33,"sma_120":75247.5},{"date":"2026-06-30","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":68.31,"sma_20":81250.0,"sma_60":81908.33,"sma_120":75516.67},{"date":"2026-07-01","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":67.92,"sma_20":81755.0,"sma_60":82053.33,"sma_120":75793.33},{"date":"2026-07-02","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":63.85,"sma_20":82215.0,"sma_60":82211.67,"sma_120":76076.67},{"date":"2026-07-03","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":62.98,"sma_20":82765.0,"sma_60":82365.0,"sma_120":76360.83},{"date":"2026-07-06","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":54.44,"sma_20":83495.0,"sma_60":82541.67,"sma_120":76641.67},{"date":"2026-07-07","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":63.89,"sma_20":83935.0,"sma_60":82718.33,"sma_120":76929.17},{"date":"2026-07-08","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":62.86,"sma_20":84380.0,"sma_60":82916.67,"sma_120":77219.17},{"date":"2026-07-09","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":83.81,"sma_20":84810.0,"sma_60":83085.0,"sma_120":77511.67},{"date":"2026-07-10","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":89.8,"sma_20":85105.0,"sma_60":83293.33,"sma_120":77806.67},{"date":"2026-07-13","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":100.0,"sma_20":85375.0,"sma_60":83448.33,"sma_120":78094.17},{"date":"2026-07-14","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":100.0,"sma_20":85450.0,"sma_60":83611.67,"sma_120":78384.17},{"date":"2026-07-15","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":100.0,"sma_20":85650.0,"sma_60":83690.0,"sma_120":78672.5},{"date":"2026-07-16","open":87300,"high":87300,"low":87300,"close":87300,"volume":0,"rsi_14":100.0,"sma_20":85830.0,"sma_60":83815.0,"sma_120":78961.67}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":15468.91,"pbr":0.28,"per":7.41,"roa":0.69,"roe":0.91,"grade":"C","comment":"PER 7.41배, ROE 0.91%","revenue":3860351487000.0,"analysis":"PER 7.4배입니다. ROE 0.9%입니다. 시가총액 1.05조. 매출 3.86조, 영업이익 1555.48억.","eps_basis":"TTM","debt_ratio":0.3113241441437762,"market_cap":1047600000000,"net_income":141296331000.0,"total_debt":1180636577000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.57,"total_assets":4972943082000.0,"total_equity":3792306505000.0,"profit_margin":3.66,"revenue_basis":"TTM","dividend_yield":3.33,"net_income_basis":"TTM","operating_income":155548258000.0,"operating_margin":4.03,"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":118000.0},{"date":"2016-10-25","close":117000.0},{"date":"2016-10-26","close":116000.0},{"date":"2016-10-27","close":114500.0},{"date":"2016-10-28","close":114000.0},{"date":"2016-10-31","close":113500.0},{"date":"2016-11-01","close":115000.0},{"date":"2016-11-02","close":112500.0},{"date":"2016-11-03","close":112500.0},{"date":"2016-11-04","close":112500.0},{"date":"2016-11-07","close":112500.0},{"date":"2016-11-08","close":113500.0},{"date":"2016-11-09","close":113000.0},{"date":"2016-11-10","close":109000.0},{"date":"2016-11-11","close":108500.0},{"date":"2016-11-14","close":111500.0},{"date":"2016-11-15","close":109500.0},{"date":"2016-11-16","close":109000.0},{"date":"2016-11-17","close":111000.0},{"date":"2016-11-18","close":109500.0},{"date":"2016-11-21","close":110000.0},{"date":"2016-11-22","close":111500.0},{"date":"2016-11-23","close":110500.0},{"date":"2016-11-24","close":110000.0},{"date":"2016-11-25","close":108500.0},{"date":"2016-11-28","close":106000.0},{"date":"2016-11-29","close":107000.0},{"date":"2016-11-30","close":107000.0},{"date":"2016-12-01","close":106500.0},{"date":"2016-12-02","close":108500.0},{"date":"2016-12-05","close":109000.0},{"date":"2016-12-06","close":109000.0},{"date":"2016-12-07","close":107500.0},{"date":"2016-12-08","close":111000.0},{"date":"2016-12-09","close":109000.0},{"date":"2016-12-12","close":108500.0},{"date":"2016-12-13","close":111000.0},{"date":"2016-12-14","close":110500.0},{"date":"2016-12-15","close":110500.0},{"date":"2016-12-16","close":109000.0},{"date":"2016-12-19","close":110000.0},{"date":"2016-12-20","close":112500.0},{"date":"2016-12-21","close":112000.0},{"date":"2016-12-22","close":112500.0},{"date":"2016-12-23","close":114000.0},{"date":"2016-12-26","close":113500.0},{"date":"2016-12-27","close":113500.0},{"date":"2016-12-28","close":112000.0},{"date":"2016-12-29","close":111500.0},{"date":"2017-01-02","close":112500.0},{"date":"2017-01-03","close":110000.0},{"date":"2017-01-04","close":107500.0},{"date":"2017-01-05","close":109500.0},{"date":"2017-01-06","close":108000.0},{"date":"2017-01-09","close":108000.0},{"date":"2017-01-10","close":107000.0},{"date":"2017-01-11","close":105500.0},{"date":"2017-01-12","close":108500.0},{"date":"2017-01-13","close":108500.0},{"date":"2017-01-16","close":108500.0},{"date":"2017-01-17","close":108500.0},{"date":"2017-01-18","close":108500.0},{"date":"2017-01-19","close":107000.0},{"date":"2017-01-20","close":108000.0},{"date":"2017-01-23","close":106000.0},{"date":"2017-01-24","close":107000.0},{"date":"2017-01-25","close":107500.0},{"date":"2017-01-26","close":106500.0},{"date":"2017-01-31","close":108500.0},{"date":"2017-02-01","close":111500.0},{"date":"2017-02-02","close":108500.0},{"date":"2017-02-03","close":111000.0},{"date":"2017-02-06","close":109000.0},{"date":"2017-02-07","close":112500.0},{"date":"2017-02-08","close":113000.0},{"date":"2017-02-09","close":116000.0},{"date":"2017-02-10","close":112000.0},{"date":"2017-02-13","close":112500.0},{"date":"2017-02-14","close":111000.0},{"date":"2017-02-15","close":113500.0},{"date":"2017-02-16","close":112500.0},{"date":"2017-02-17","close":111000.0},{"date":"2017-02-20","close":110500.0},{"date":"2017-02-21","close":115000.0},{"date":"2017-02-22","close":114500.0},{"date":"2017-02-23","close":114000.0},{"date":"2017-02-24","close":115000.0},{"date":"2017-02-27","close":117500.0},{"date":"2017-02-28","close":114500.0},{"date":"2017-03-02","close":111500.0},{"date":"2017-03-03","close":110500.0},{"date":"2017-03-06","close":112000.0},{"date":"2017-03-07","close":113000.0},{"date":"2017-03-08","close":110500.0},{"date":"2017-03-09","close":112000.0},{"date":"2017-03-10","close":113500.0},{"date":"2017-03-13","close":114000.0},{"date":"2017-03-14","close":111500.0},{"date":"2017-03-15","close":109500.0},{"date":"2017-03-16","close":109000.0},{"date":"2017-03-17","close":110500.0},{"date":"2017-03-20","close":110000.0},{"date":"2017-03-21","close":110000.0},{"date":"2017-03-22","close":112000.0},{"date":"2017-03-23","close":112000.0},{"date":"2017-03-24","close":117000.0},{"date":"2017-03-27","close":123000.0},{"date":"2017-03-28","close":121500.0},{"date":"2017-03-29","close":122500.0},{"date":"2017-03-30","close":123500.0},{"date":"2017-03-31","close":127500.0},{"date":"2017-04-03","close":126000.0},{"date":"2017-04-04","close":124500.0},{"date":"2017-04-05","close":122500.0},{"date":"2017-04-06","close":123000.0},{"date":"2017-04-07","close":122500.0},{"date":"2017-04-10","close":120000.0},{"date":"2017-04-11","close":120000.0},{"date":"2017-04-12","close":123500.0},{"date":"2017-04-13","close":127000.0},{"date":"2017-04-14","close":126500.0},{"date":"2017-04-17","close":125500.0},{"date":"2017-04-18","close":123000.0},{"date":"2017-04-19","close":122500.0},{"date":"2017-04-20","close":124000.0},{"date":"2017-04-21","close":123000.0},{"date":"2017-04-24","close":121500.0},{"date":"2017-04-25","close":121000.0},{"date":"2017-04-26","close":123000.0},{"date":"2017-04-27","close":123000.0},{"date":"2017-04-28","close":122000.0},{"date":"2017-05-02","close":120500.0},{"date":"2017-05-04","close":122500.0},{"date":"2017-05-08","close":124500.0},{"date":"2017-05-10","close":123000.0},{"date":"2017-05-11","close":132000.0},{"date":"2017-05-12","close":131500.0},{"date":"2017-05-15","close":132000.0},{"date":"2017-05-16","close":128000.0},{"date":"2017-05-17","close":129500.0},{"date":"2017-05-18","close":129000.0},{"date":"2017-05-19","close":131500.0},{"date":"2017-05-22","close":130000.0},{"date":"2017-05-23","close":132500.0},{"date":"2017-05-24","close":129500.0},{"date":"2017-05-25","close":130500.0},{"date":"2017-05-26","close":133500.0},{"date":"2017-05-29","close":133000.0},{"date":"2017-05-30","close":133500.0},{"date":"2017-05-31","close":137000.0},{"date":"2017-06-01","close":138000.0},{"date":"2017-06-02","close":137000.0},{"date":"2017-06-05","close":137000.0},{"date":"2017-06-07","close":138000.0},{"date":"2017-06-08","close":139500.0},{"date":"2017-06-09","close":138500.0},{"date":"2017-06-12","close":134500.0},{"date":"2017-06-13","close":138000.0},{"date":"2017-06-14","close":136500.0},{"date":"2017-06-15","close":134500.0},{"date":"2017-06-16","close":131000.0},{"date":"2017-06-19","close":132500.0},{"date":"2017-06-20","close":129500.0},{"date":"2017-06-21","close":132000.0},{"date":"2017-06-22","close":129000.0},{"date":"2017-06-23","close":129500.0},{"date":"2017-06-26","close":129000.0},{"date":"2017-06-27","close":131500.0},{"date":"2017-06-28","close":132500.0},{"date":"2017-06-29","close":130000.0},{"date":"2017-06-30","close":131000.0},{"date":"2017-07-03","close":133500.0},{"date":"2017-07-04","close":132000.0},{"date":"2017-07-05","close":129000.0},{"date":"2017-07-06","close":128500.0},{"date":"2017-07-07","close":128500.0},{"date":"2017-07-10","close":129500.0},{"date":"2017-07-11","close":133000.0},{"date":"2017-07-12","close":130000.0},{"date":"2017-07-13","close":133500.0},{"date":"2017-07-14","close":135000.0},{"date":"2017-07-17","close":132000.0},{"date":"2017-07-18","close":132500.0},{"date":"2017-07-19","close":133500.0},{"date":"2017-07-20","close":134500.0},{"date":"2017-07-21","close":132000.0},{"date":"2017-07-24","close":133000.0},{"date":"2017-07-25","close":135000.0},{"date":"2017-07-26","close":137500.0},{"date":"2017-07-27","close":139500.0},{"date":"2017-07-28","close":139000.0},{"date":"2017-07-31","close":138000.0},{"date":"2017-08-01","close":137500.0},{"date":"2017-08-02","close":135500.0},{"date":"2017-08-03","close":134500.0},{"date":"2017-08-04","close":140000.0},{"date":"2017-08-07","close":137500.0},{"date":"2017-08-08","close":140500.0},{"date":"2017-08-09","close":144000.0},{"date":"2017-08-10","close":144000.0},{"date":"2017-08-11","close":147500.0},{"date":"2017-08-14","close":140000.0},{"date":"2017-08-16","close":138000.0},{"date":"2017-08-17","close":138000.0},{"date":"2017-08-18","close":137000.0},{"date":"2017-08-21","close":136500.0},{"date":"2017-08-22","close":137000.0},{"date":"2017-08-23","close":137000.0},{"date":"2017-08-24","close":138500.0},{"date":"2017-08-25","close":138000.0},{"date":"2017-08-28","close":136000.0},{"date":"2017-08-29","close":135500.0},{"date":"2017-08-30","close":136500.0},{"date":"2017-08-31","close":137500.0},{"date":"2017-09-01","close":137500.0},{"date":"2017-09-04","close":136500.0},{"date":"2017-09-05","close":136500.0},{"date":"2017-09-06","close":135500.0},{"date":"2017-09-07","close":137500.0},{"date":"2017-09-08","close":140000.0},{"date":"2017-09-11","close":136000.0},{"date":"2017-09-12","close":134000.0},{"date":"2017-09-13","close":130500.0},{"date":"2017-09-14","close":131000.0},{"date":"2017-09-15","close":130500.0},{"date":"2017-09-18","close":126500.0},{"date":"2017-09-19","close":124500.0},{"date":"2017-09-20","close":122000.0},{"date":"2017-09-21","close":122000.0},{"date":"2017-09-22","close":120500.0},{"date":"2017-09-25","close":119000.0},{"date":"2017-09-26","close":122500.0},{"date":"2017-09-27","close":120500.0},{"date":"2017-09-28","close":122500.0},{"date":"2017-09-29","close":121000.0},{"date":"2017-10-10","close":120500.0},{"date":"2017-10-11","close":122500.0},{"date":"2017-10-12","close":123500.0},{"date":"2017-10-13","close":120000.0},{"date":"2017-10-16","close":121000.0},{"date":"2017-10-17","close":121500.0},{"date":"2017-10-18","close":122000.0},{"date":"2017-10-19","close":121000.0},{"date":"2017-10-20","close":121000.0},{"date":"2017-10-23","close":120000.0},{"date":"2017-10-24","close":121000.0},{"date":"2017-10-25","close":124500.0},{"date":"2017-10-26","close":125000.0},{"date":"2017-10-27","close":123500.0},{"date":"2017-10-30","close":123500.0},{"date":"2017-10-31","close":122000.0},{"date":"2017-11-01","close":121500.0},{"date":"2017-11-02","close":118500.0},{"date":"2017-11-03","close":120000.0},{"date":"2017-11-06","close":121500.0},{"date":"2017-11-07","close":122500.0},{"date":"2017-11-08","close":123000.0},{"date":"2017-11-09","close":128000.0},{"date":"2017-11-10","close":125000.0},{"date":"2017-11-13","close":125500.0},{"date":"2017-11-14","close":123000.0},{"date":"2017-11-15","close":127000.0},{"date":"2017-11-16","close":126000.0},{"date":"2017-11-17","close":124000.0},{"date":"2017-11-20","close":123500.0},{"date":"2017-11-21","close":123500.0},{"date":"2017-11-22","close":121500.0},{"date":"2017-11-23","close":122000.0},{"date":"2017-11-24","close":123000.0},{"date":"2017-11-27","close":124500.0},{"date":"2017-11-28","close":123000.0},{"date":"2017-11-29","close":124500.0},{"date":"2017-11-30","close":130500.0},{"date":"2017-12-01","close":130000.0},{"date":"2017-12-04","close":127500.0},{"date":"2017-12-05","close":128000.0},{"date":"2017-12-06","close":127000.0},{"date":"2017-12-07","close":126000.0},{"date":"2017-12-08","close":124000.0},{"date":"2017-12-11","close":124500.0},{"date":"2017-12-12","close":122000.0},{"date":"2017-12-13","close":122500.0},{"date":"2017-12-14","close":118000.0},{"date":"2017-12-15","close":124000.0},{"date":"2017-12-18","close":124000.0},{"date":"2017-12-19","close":123000.0},{"date":"2017-12-20","close":124000.0},{"date":"2017-12-21","close":123500.0},{"date":"2017-12-22","close":123000.0},{"date":"2017-12-26","close":125500.0},{"date":"2017-12-27","close":123000.0},{"date":"2017-12-28","close":120500.0},{"date":"2018-01-02","close":87404.3984},{"date":"2018-01-03","close":87037.1406},{"date":"2018-01-04","close":84099.1875},{"date":"2018-01-05","close":84099.1875},{"date":"2018-01-08","close":85935.4219},{"date":"2018-01-09","close":87037.1406},{"date":"2018-01-10","close":88506.1328},{"date":"2018-01-11","close":87404.3984},{"date":"2018-01-12","close":87037.1406},{"date":"2018-01-15","close":87037.1406},{"date":"2018-01-16","close":87771.6484},{"date":"2018-01-17","close":89975.1094},{"date":"2018-01-18","close":87771.6484},{"date":"2018-01-19","close":86302.6562},{"date":"2018-01-22","close":87037.1406},{"date":"2018-01-23","close":87771.6484},{"date":"2018-01-24","close":88506.1328},{"date":"2018-01-25","close":86669.8906},{"date":"2018-01-26","close":89240.6328},{"date":"2018-01-29","close":91444.0938},{"date":"2018-01-30","close":88873.3828},{"date":"2018-01-31","close":87771.6484},{"date":"2018-02-01","close":88506.1328},{"date":"2018-02-02","close":86669.8906},{"date":"2018-02-05","close":85200.9297},{"date":"2018-02-06","close":84833.6797},{"date":"2018-02-07","close":83364.7031},{"date":"2018-02-08","close":82630.2109},{"date":"2018-02-09","close":81895.7188},{"date":"2018-02-12","close":79692.2422},{"date":"2018-02-13","close":78223.2578},{"date":"2018-02-14","close":78957.75},{"date":"2018-02-19","close":79692.2422},{"date":"2018-02-20","close":79692.2422},{"date":"2018-02-21","close":79325.0078},{"date":"2018-02-22","close":78957.75},{"date":"2018-02-23","close":80059.4844},{"date":"2018-02-26","close":80426.7422},{"date":"2018-02-27","close":79325.0078},{"date":"2018-02-28","close":80793.9844},{"date":"2018-03-02","close":78590.5078},{"date":"2018-03-05","close":77856.0156},{"date":"2018-03-06","close":78590.5078},{"date":"2018-03-07","close":76754.2812},{"date":"2018-03-08","close":77856.0156},{"date":"2018-03-09","close":77856.0156},{"date":"2018-03-12","close":77856.0156},{"date":"2018-03-13","close":77121.5234},{"date":"2018-03-14","close":77121.5234},{"date":"2018-03-15","close":78223.2578},{"date":"2018-03-16","close":77856.0156},{"date":"2018-03-19","close":77121.5234},{"date":"2018-03-20","close":76019.7891},{"date":"2018-03-21","close":76754.2812},{"date":"2018-03-22","close":76387.0312},{"date":"2018-03-23","close":76019.7891},{"date":"2018-03-26","close":75652.5391},{"date":"2018-03-27","close":77121.5234},{"date":"2018-03-28","close":77121.5234},{"date":"2018-03-29","close":76387.0312},{"date":"2018-03-30","close":78223.2578},{"date":"2018-04-02","close":78223.2578},{"date":"2018-04-03","close":78590.5078},{"date":"2018-04-04","close":77856.0156},{"date":"2018-04-05","close":77856.0156},{"date":"2018-04-06","close":77856.0156},{"date":"2018-04-09","close":77856.0156},{"date":"2018-04-10","close":77488.7656},{"date":"2018-04-11","close":77488.7656},{"date":"2018-04-12","close":76754.2812},{"date":"2018-04-13","close":76387.0312},{"date":"2018-04-16","close":76019.7891},{"date":"2018-04-17","close":76754.2812},{"date":"2018-04-18","close":77121.5234},{"date":"2018-04-19","close":77121.5234},{"date":"2018-04-20","close":77856.0156},{"date":"2018-04-23","close":77121.5234},{"date":"2018-04-24","close":77488.7656},{"date":"2018-04-25","close":78590.5078},{"date":"2018-04-26","close":78223.2578},{"date":"2018-04-27","close":77856.0156},{"date":"2018-04-30","close":79692.2422},{"date":"2018-05-02","close":81528.4688},{"date":"2018-05-03","close":81161.2344},{"date":"2018-05-04","close":80793.9844},{"date":"2018-05-08","close":79692.2422},{"date":"2018-05-09","close":79325.0078},{"date":"2018-05-10","close":79692.2422},{"date":"2018-05-11","close":80426.7422},{"date":"2018-05-14","close":81161.2344},{"date":"2018-05-15","close":81895.7188},{"date":"2018-05-16","close":81161.2344},{"date":"2018-05-17","close":80793.9844},{"date":"2018-05-18","close":81528.4688},{"date":"2018-05-21","close":82262.9609},{"date":"2018-05-23","close":80793.9844},{"date":"2018-05-24","close":80793.9844},{"date":"2018-05-25","close":79692.2422},{"date":"2018-05-28","close":78590.5078},{"date":"2018-05-29","close":78223.2578},{"date":"2018-05-30","close":77488.7656},{"date":"2018-05-31","close":78223.2578},{"date":"2018-06-01","close":77488.7656},{"date":"2018-06-04","close":77856.0156},{"date":"2018-06-05","close":78957.75},{"date":"2018-06-07","close":80059.4844},{"date":"2018-06-08","close":79692.2422},{"date":"2018-06-11","close":81161.2344},{"date":"2018-06-12","close":81895.7188},{"date":"2018-06-14","close":81161.2344},{"date":"2018-06-15","close":80426.7422},{"date":"2018-06-18","close":82630.2109},{"date":"2018-06-19","close":83731.9453},{"date":"2018-06-20","close":82630.2109},{"date":"2018-06-21","close":82997.4531},{"date":"2018-06-22","close":82630.2109},{"date":"2018-06-25","close":82262.9609},{"date":"2018-06-26","close":82262.9609},{"date":"2018-06-27","close":82630.2109},{"date":"2018-06-28","close":81528.4688},{"date":"2018-06-29","close":82630.2109},{"date":"2018-07-02","close":82630.2109},{"date":"2018-07-03","close":82630.2109},{"date":"2018-07-04","close":84099.1875},{"date":"2018-07-05","close":83364.7031},{"date":"2018-07-06","close":83731.9453},{"date":"2018-07-09","close":85568.1719},{"date":"2018-07-10","close":83364.7031},{"date":"2018-07-11","close":82262.9609},{"date":"2018-07-12","close":81895.7188},{"date":"2018-07-13","close":80793.9844},{"date":"2018-07-16","close":81528.4688},{"date":"2018-07-17","close":80793.9844},{"date":"2018-07-18","close":80059.4844},{"date":"2018-07-19","close":80059.4844},{"date":"2018-07-20","close":80426.7422},{"date":"2018-07-23","close":81161.2344},{"date":"2018-07-24","close":82262.9609},{"date":"2018-07-25","close":82262.9609},{"date":"2018-07-26","close":81895.7188},{"date":"2018-07-27","close":80793.9844},{"date":"2018-07-30","close":80059.4844},{"date":"2018-07-31","close":80793.9844},{"date":"2018-08-01","close":81895.7188},{"date":"2018-08-02","close":80793.9844},{"date":"2018-08-03","close":81895.7188},{"date":"2018-08-06","close":83364.7031},{"date":"2018-08-07","close":82997.4531},{"date":"2018-08-08","close":84466.4375},{"date":"2018-08-09","close":85935.4219},{"date":"2018-08-10","close":86669.8906},{"date":"2018-08-13","close":86669.8906},{"date":"2018-08-14","close":85200.9297},{"date":"2018-08-16","close":87037.1406},{"date":"2018-08-17","close":82997.4531},{"date":"2018-08-20","close":82997.4531},{"date":"2018-08-21","close":84099.1875},{"date":"2018-08-22","close":82630.2109},{"date":"2018-08-23","close":82262.9609},{"date":"2018-08-24","close":82630.2109},{"date":"2018-08-27","close":82630.2109},{"date":"2018-08-28","close":84099.1875},{"date":"2018-08-29","close":83731.9453},{"date":"2018-08-30","close":82262.9609},{"date":"2018-08-31","close":83364.7031},{"date":"2018-09-03","close":83731.9453},{"date":"2018-09-04","close":83731.9453},{"date":"2018-09-05","close":82630.2109},{"date":"2018-09-06","close":81895.7188},{"date":"2018-09-07","close":82997.4531},{"date":"2018-09-10","close":81528.4688},{"date":"2018-09-11","close":81895.7188},{"date":"2018-09-12","close":82262.9609},{"date":"2018-09-13","close":82997.4531},{"date":"2018-09-14","close":83731.9453},{"date":"2018-09-17","close":82997.4531},{"date":"2018-09-18","close":83731.9453},{"date":"2018-09-19","close":81895.7188},{"date":"2018-09-20","close":81161.2344},{"date":"2018-09-21","close":81161.2344},{"date":"2018-09-27","close":80426.7422},{"date":"2018-09-28","close":81528.4688},{"date":"2018-10-01","close":80793.9844},{"date":"2018-10-02","close":81528.4688},{"date":"2018-10-04","close":80426.7422},{"date":"2018-10-05","close":80793.9844},{"date":"2018-10-08","close":78590.5078},{"date":"2018-10-10","close":79692.2422},{"date":"2018-10-11","close":77121.5234},{"date":"2018-10-12","close":76387.0312},{"date":"2018-10-15","close":73816.3203},{"date":"2018-10-16","close":72567.6797},{"date":"2018-10-17","close":74183.5703},{"date":"2018-10-18","close":71980.0859},{"date":"2018-10-19","close":74918.0547},{"date":"2018-10-22","close":74183.5703},{"date":"2018-10-23","close":72053.5391},{"date":"2018-10-24","close":74183.5703},{"date":"2018-10-25","close":73302.1875},{"date":"2018-10-26","close":73302.1875},{"date":"2018-10-29","close":74183.5703},{"date":"2018-10-30","close":71612.8359},{"date":"2018-10-31","close":71686.2969},{"date":"2018-11-01","close":72126.9844},{"date":"2018-11-02","close":71980.0859},{"date":"2018-11-05","close":69262.4844},{"date":"2018-11-06","close":70584.5625},{"date":"2018-11-07","close":67205.9062},{"date":"2018-11-08","close":67720.0547},{"date":"2018-11-09","close":68234.1875},{"date":"2018-11-12","close":67720.0547},{"date":"2018-11-13","close":66544.8516},{"date":"2018-11-14","close":66544.8516},{"date":"2018-11-15","close":67793.5},{"date":"2018-11-16","close":68381.0859},{"date":"2018-11-19","close":69115.5859},{"date":"2018-11-20","close":69042.125},{"date":"2018-11-21","close":69409.3672},{"date":"2018-11-22","close":69850.0703},{"date":"2018-11-23","close":70658.0156},{"date":"2018-11-26","close":71612.8359},{"date":"2018-11-27","close":71172.1484},{"date":"2018-11-28","close":72420.7891},{"date":"2018-11-29","close":72494.2344},{"date":"2018-11-30","close":73302.1875},{"date":"2018-12-03","close":71759.7344},{"date":"2018-12-04","close":71539.4062},{"date":"2018-12-05","close":72934.9297},{"date":"2018-12-06","close":73008.375},{"date":"2018-12-07","close":72714.5859},{"date":"2018-12-10","close":72126.9844},{"date":"2018-12-11","close":73449.0625},{"date":"2018-12-12","close":73816.3203},{"date":"2018-12-13","close":73008.375},{"date":"2018-12-14","close":73449.0625},{"date":"2018-12-17","close":74918.0547},{"date":"2018-12-18","close":75285.3125},{"date":"2018-12-19","close":76019.7891},{"date":"2018-12-20","close":77488.7656},{"date":"2018-12-21","close":75285.3125},{"date":"2018-12-24","close":76019.7891},{"date":"2018-12-26","close":74183.5703},{"date":"2018-12-27","close":74033.8516},{"date":"2018-12-28","close":74108.7031},{"date":"2019-01-02","close":74782.4219},{"date":"2019-01-03","close":74033.8516},{"date":"2019-01-04","close":74258.4141},{"date":"2019-01-07","close":74033.8516},{"date":"2019-01-08","close":74482.9922},{"date":"2019-01-09","close":74857.2891},{"date":"2019-01-10","close":74857.2891},{"date":"2019-01-11","close":74557.8516},{"date":"2019-01-14","close":74482.9922},{"date":"2019-01-15","close":74707.5703},{"date":"2019-01-16","close":74857.2891},{"date":"2019-01-17","close":75605.8516},{"date":"2019-01-18","close":75980.1406},{"date":"2019-01-21","close":74857.2891},{"date":"2019-01-22","close":74782.4219},{"date":"2019-01-23","close":76728.7109},{"date":"2019-01-24","close":76354.4297},{"date":"2019-01-25","close":77477.2812},{"date":"2019-01-28","close":77103.0},{"date":"2019-01-29","close":77103.0},{"date":"2019-01-30","close":78225.8516},{"date":"2019-01-31","close":77103.0},{"date":"2019-02-01","close":77851.5781},{"date":"2019-02-07","close":77851.5781},{"date":"2019-02-08","close":76354.4297},{"date":"2019-02-11","close":75980.1406},{"date":"2019-02-12","close":77103.0},{"date":"2019-02-13","close":78225.8516},{"date":"2019-02-14","close":79348.7188},{"date":"2019-02-15","close":78600.1406},{"date":"2019-02-18","close":78600.1406},{"date":"2019-02-19","close":77851.5781},{"date":"2019-02-20","close":77477.2812},{"date":"2019-02-21","close":77103.0},{"date":"2019-02-22","close":77477.2812},{"date":"2019-02-25","close":78974.4375},{"date":"2019-02-26","close":78974.4375},{"date":"2019-02-27","close":80097.2969},{"date":"2019-02-28","close":81594.4375},{"date":"2019-03-04","close":81594.4375},{"date":"2019-03-05","close":82343.0078},{"date":"2019-03-06","close":82717.2891},{"date":"2019-03-07","close":84588.7266},{"date":"2019-03-08","close":81594.4375},{"date":"2019-03-11","close":84963.0078},{"date":"2019-03-12","close":83840.1562},{"date":"2019-03-13","close":83465.8672},{"date":"2019-03-14","close":87208.7266},{"date":"2019-03-15","close":87957.3047},{"date":"2019-03-18","close":87208.7266},{"date":"2019-03-19","close":85711.5781},{"date":"2019-03-20","close":85337.3125},{"date":"2019-03-21","close":83465.8672},{"date":"2019-03-22","close":83465.8672},{"date":"2019-03-25","close":82343.0078},{"date":"2019-03-26","close":82717.2891},{"date":"2019-03-27","close":81220.1484},{"date":"2019-03-28","close":80097.2969},{"date":"2019-03-29","close":81594.4375},{"date":"2019-04-01","close":80845.8672},{"date":"2019-04-02","close":79348.7188},{"date":"2019-04-03","close":80097.2969},{"date":"2019-04-04","close":79722.9922},{"date":"2019-04-05","close":79722.9922},{"date":"2019-04-08","close":79348.7188},{"date":"2019-04-09","close":78600.1406},{"date":"2019-04-10","close":79348.7188},{"date":"2019-04-11","close":78600.1406},{"date":"2019-04-12","close":78225.8516},{"date":"2019-04-15","close":78974.4375},{"date":"2019-04-16","close":79348.7188},{"date":"2019-04-17","close":78974.4375},{"date":"2019-04-18","close":77103.0},{"date":"2019-04-19","close":77103.0},{"date":"2019-04-22","close":76728.7109},{"date":"2019-04-23","close":77477.2812},{"date":"2019-04-24","close":75980.1406},{"date":"2019-04-25","close":75605.8516},{"date":"2019-04-26","close":74857.2891},{"date":"2019-04-29","close":75980.1406},{"date":"2019-04-30","close":74857.2891},{"date":"2019-05-02","close":74857.2891},{"date":"2019-05-03","close":73884.1406},{"date":"2019-05-07","close":73734.4219},{"date":"2019-05-08","close":74557.8516},{"date":"2019-05-09","close":72686.4219},{"date":"2019-05-10","close":72910.9922},{"date":"2019-05-13","close":72461.8438},{"date":"2019-05-14","close":72087.5469},{"date":"2019-05-15","close":72312.125},{"date":"2019-05-16","close":70964.6953},{"date":"2019-05-17","close":70440.7031},{"date":"2019-05-20","close":70515.5547},{"date":"2019-05-21","close":71189.2734},{"date":"2019-05-22","close":70141.2734},{"date":"2019-05-23","close":69766.9766},{"date":"2019-05-24","close":69916.7109},{"date":"2019-05-27","close":70216.125},{"date":"2019-05-28","close":70440.7031},{"date":"2019-05-29","close":69168.125},{"date":"2019-05-30","close":68868.6953},{"date":"2019-05-31","close":68419.5625},{"date":"2019-06-03","close":68494.4141},{"date":"2019-06-04","close":68494.4141},{"date":"2019-06-05","close":68644.125},{"date":"2019-06-07","close":68269.8359},{"date":"2019-06-10","close":68569.2734},{"date":"2019-06-11","close":69692.1328},{"date":"2019-06-12","close":71563.5625},{"date":"2019-06-13","close":73135.5625},{"date":"2019-06-14","close":74183.5703},{"date":"2019-06-17","close":75231.5703},{"date":"2019-06-18","close":75605.8516},{"date":"2019-06-19","close":77477.2812},{"date":"2019-06-20","close":76354.4297},{"date":"2019-06-21","close":78225.8516},{"date":"2019-06-24","close":77103.0},{"date":"2019-06-25","close":75980.1406},{"date":"2019-06-26","close":77103.0},{"date":"2019-06-27","close":78974.4375},{"date":"2019-06-28","close":79348.7188},{"date":"2019-07-01","close":79348.7188},{"date":"2019-07-02","close":77477.2812},{"date":"2019-07-03","close":76728.7109},{"date":"2019-07-04","close":76354.4297},{"date":"2019-07-05","close":77477.2812},{"date":"2019-07-08","close":76728.7109},{"date":"2019-07-09","close":75980.1406},{"date":"2019-07-10","close":76728.7109},{"date":"2019-07-11","close":76354.4297},{"date":"2019-07-12","close":77477.2812},{"date":"2019-07-15","close":75605.8516},{"date":"2019-07-16","close":76728.7109},{"date":"2019-07-17","close":75605.8516},{"date":"2019-07-18","close":75605.8516},{"date":"2019-07-19","close":75231.5703},{"date":"2019-07-22","close":73659.5625},{"date":"2019-07-23","close":73809.2734},{"date":"2019-07-24","close":72312.125},{"date":"2019-07-25","close":71563.5625},{"date":"2019-07-26","close":71264.1328},{"date":"2019-07-29","close":70964.6953},{"date":"2019-07-30","close":70066.4062},{"date":"2019-07-31","close":69841.8359},{"date":"2019-08-01","close":68943.5547},{"date":"2019-08-02","close":67670.9844},{"date":"2019-08-05","close":66473.2656},{"date":"2019-08-06","close":66248.7031},{"date":"2019-08-07","close":65724.6875},{"date":"2019-08-08","close":66622.9766},{"date":"2019-08-09","close":66473.2656},{"date":"2019-08-12","close":66323.5469},{"date":"2019-08-13","close":68644.125},{"date":"2019-08-14","close":68344.6953},{"date":"2019-08-16","close":70814.9844},{"date":"2019-08-19","close":71788.125},{"date":"2019-08-20","close":71338.9844},{"date":"2019-08-21","close":71189.2734},{"date":"2019-08-22","close":70964.6953},{"date":"2019-08-23","close":69766.9766},{"date":"2019-08-26","close":69317.8359},{"date":"2019-08-27","close":69168.125},{"date":"2019-08-28","close":69542.4141},{"date":"2019-08-29","close":69617.2656},{"date":"2019-08-30","close":69692.1328},{"date":"2019-09-02","close":69542.4141},{"date":"2019-09-03","close":70440.7031},{"date":"2019-09-04","close":70066.4062},{"date":"2019-09-05","close":70365.8359},{"date":"2019-09-06","close":69841.8359},{"date":"2019-09-09","close":69617.2656},{"date":"2019-09-10","close":70216.125},{"date":"2019-09-11","close":73135.5625},{"date":"2019-09-16","close":71189.2734},{"date":"2019-09-17","close":70814.9844},{"date":"2019-09-18","close":70814.9844},{"date":"2019-09-19","close":71039.5625},{"date":"2019-09-20","close":71189.2734},{"date":"2019-09-23","close":70665.2812},{"date":"2019-09-24","close":70290.9766},{"date":"2019-09-25","close":68419.5625},{"date":"2019-09-26","close":68718.9844},{"date":"2019-09-27","close":68793.8359},{"date":"2019-09-30","close":68494.4141},{"date":"2019-10-01","close":68120.1172},{"date":"2019-10-02","close":66697.8516},{"date":"2019-10-04","close":64976.1211},{"date":"2019-10-07","close":64452.1172},{"date":"2019-10-08","close":64826.4023},{"date":"2019-10-10","close":63628.6797},{"date":"2019-10-11","close":63404.1172},{"date":"2019-10-14","close":63478.9688},{"date":"2019-10-15","close":63104.6836},{"date":"2019-10-16","close":64302.3984},{"date":"2019-10-17","close":64601.8359},{"date":"2019-10-18","close":64676.6953},{"date":"2019-10-21","close":64826.4023},{"date":"2019-10-22","close":64826.4023},{"date":"2019-10-23","close":63778.4062},{"date":"2019-10-24","close":63628.6797},{"date":"2019-10-25","close":64002.9805},{"date":"2019-10-28","close":64976.1211},{"date":"2019-10-29","close":64601.8359},{"date":"2019-10-30","close":64601.8359},{"date":"2019-10-31","close":63254.3984},{"date":"2019-11-01","close":63329.2656},{"date":"2019-11-04","close":64452.1172},{"date":"2019-11-05","close":64077.8398},{"date":"2019-11-06","close":65350.4102},{"date":"2019-11-07","close":65649.8281},{"date":"2019-11-08","close":65574.9766},{"date":"2019-11-11","close":64751.5469},{"date":"2019-11-12","close":65050.9727},{"date":"2019-11-13","close":64676.6953},{"date":"2019-11-14","close":64976.1211},{"date":"2019-11-15","close":64826.4023},{"date":"2019-11-18","close":64976.1211},{"date":"2019-11-19","close":64227.5508},{"date":"2019-11-20","close":63853.2539},{"date":"2019-11-21","close":63928.1133},{"date":"2019-11-22","close":63329.2656},{"date":"2019-11-25","close":63404.1172},{"date":"2019-11-26","close":63478.9688},{"date":"2019-11-27","close":63254.3984},{"date":"2019-11-28","close":63703.5391},{"date":"2019-11-29","close":63628.6797},{"date":"2019-12-02","close":63628.6797},{"date":"2019-12-03","close":63254.3984},{"date":"2019-12-04","close":62805.2539},{"date":"2019-12-05","close":62430.9688},{"date":"2019-12-06","close":60634.4023},{"date":"2019-12-09","close":59361.8125},{"date":"2019-12-10","close":60035.5352},{"date":"2019-12-11","close":60035.5352},{"date":"2019-12-12","close":59885.8281},{"date":"2019-12-13","close":59661.25},{"date":"2019-12-16","close":59736.1133},{"date":"2019-12-17","close":59511.5352},{"date":"2019-12-18","close":59212.1133},{"date":"2019-12-19","close":60334.9688},{"date":"2019-12-20","close":60409.8203},{"date":"2019-12-23","close":60634.4023},{"date":"2019-12-24","close":60634.4023},{"date":"2019-12-26","close":60634.4023},{"date":"2019-12-27","close":61555.4336},{"date":"2019-12-30","close":61785.6836},{"date":"2020-01-02","close":61248.4219},{"date":"2020-01-03","close":61862.4336},{"date":"2020-01-06","close":60097.1328},{"date":"2020-01-07","close":60711.1484},{"date":"2020-01-08","close":58869.0898},{"date":"2020-01-09","close":59559.8594},{"date":"2020-01-10","close":59329.6094},{"date":"2020-01-13","close":59176.0977},{"date":"2020-01-14","close":59252.8555},{"date":"2020-01-15","close":59406.3516},{"date":"2020-01-16","close":59022.5977},{"date":"2020-01-17","close":58869.0898},{"date":"2020-01-20","close":58562.082},{"date":"2020-01-21","close":58638.8281},{"date":"2020-01-22","close":59099.3477},{"date":"2020-01-23","close":58562.082},{"date":"2020-01-28","close":58101.5664},{"date":"2020-01-29","close":58255.0703},{"date":"2020-01-30","close":57794.5586},{"date":"2020-01-31","close":57641.0508},{"date":"2020-02-03","close":57871.3086},{"date":"2020-02-04","close":57257.2969},{"date":"2020-02-05","close":58178.3164},{"date":"2020-02-06","close":58945.8438},{"date":"2020-02-07","close":59176.0977},{"date":"2020-02-10","close":59252.8555},{"date":"2020-02-11","close":62706.7109},{"date":"2020-02-12","close":62476.4453},{"date":"2020-02-13","close":62399.6953},{"date":"2020-02-14","close":62399.6953},{"date":"2020-02-17","close":62169.4414},{"date":"2020-02-18","close":61939.1836},{"date":"2020-02-19","close":62169.4414},{"date":"2020-02-20","close":61018.1602},{"date":"2020-02-21","close":59022.5977},{"date":"2020-02-24","close":57334.0391},{"date":"2020-02-25","close":57410.7969},{"date":"2020-02-26","close":58024.8164},{"date":"2020-02-27","close":57948.0664},{"date":"2020-02-28","close":56950.2812},{"date":"2020-03-02","close":56796.7734},{"date":"2020-03-03","close":56873.5234},{"date":"2020-03-04","close":56950.2812},{"date":"2020-03-05","close":58024.8164},{"date":"2020-03-06","close":57257.2969},{"date":"2020-03-09","close":57257.2969},{"date":"2020-03-10","close":55261.7227},{"date":"2020-03-11","close":54801.2148},{"date":"2020-03-12","close":54801.2148},{"date":"2020-03-13","close":52421.8906},{"date":"2020-03-16","close":51731.1133},{"date":"2020-03-17","close":51347.3516},{"date":"2020-03-18","close":46358.4492},{"date":"2020-03-19","close":34730.4609},{"date":"2020-03-20","close":37224.9141},{"date":"2020-03-23","close":34576.957},{"date":"2020-03-24","close":36917.9023},{"date":"2020-03-25","close":39680.9922},{"date":"2020-03-26","close":41369.5469},{"date":"2020-03-27","close":44286.1367},{"date":"2020-03-30","close":44362.8867},{"date":"2020-03-31","close":44286.1367},{"date":"2020-04-01","close":44055.8789},{"date":"2020-04-02","close":44823.4023},{"date":"2020-04-03","close":44593.1406},{"date":"2020-04-06","close":46435.1992},{"date":"2020-04-07","close":46665.4609},{"date":"2020-04-08","close":46128.1914},{"date":"2020-04-09","close":46358.4492},{"date":"2020-04-10","close":47509.7305},{"date":"2020-04-13","close":46588.7031},{"date":"2020-04-14","close":46972.4648},{"date":"2020-04-16","close":46588.7031},{"date":"2020-04-17","close":49044.7773},{"date":"2020-04-20","close":50963.5938},{"date":"2020-04-21","close":51654.3633},{"date":"2020-04-22","close":51347.3516},{"date":"2020-04-23","close":52114.8789},{"date":"2020-04-24","close":51040.3477},{"date":"2020-04-27","close":52268.3867},{"date":"2020-04-28","close":54724.4609},{"date":"2020-04-29","close":55261.7227},{"date":"2020-05-04","close":53419.6758},{"date":"2020-05-06","close":54494.1992},{"date":"2020-05-07","close":54340.6953},{"date":"2020-05-08","close":54263.9453},{"date":"2020-05-11","close":53573.1797},{"date":"2020-05-12","close":51347.3516},{"date":"2020-05-13","close":51193.8477},{"date":"2020-05-14","close":50119.3164},{"date":"2020-05-15","close":50426.3281},{"date":"2020-05-18","close":51040.3477},{"date":"2020-05-19","close":52498.6445},{"date":"2020-05-20","close":52959.1523},{"date":"2020-05-21","close":52882.3984},{"date":"2020-05-22","close":51654.3633},{"date":"2020-05-25","close":51500.8594},{"date":"2020-05-26","close":52191.6328},{"date":"2020-05-27","close":52114.8789},{"date":"2020-05-28","close":51654.3633},{"date":"2020-05-29","close":51424.1094},{"date":"2020-06-01","close":51731.1133},{"date":"2020-06-02","close":52498.6445},{"date":"2020-06-03","close":53266.1641},{"date":"2020-06-04","close":55722.2422},{"date":"2020-06-05","close":55261.7227},{"date":"2020-06-08","close":55108.2266},{"date":"2020-06-09","close":55568.7344},{"date":"2020-06-10","close":55261.7227},{"date":"2020-06-11","close":54954.7188},{"date":"2020-06-12","close":54954.7188},{"date":"2020-06-15","close":51040.3477},{"date":"2020-06-16","close":54494.1992},{"date":"2020-06-17","close":53266.1641},{"date":"2020-06-18","close":52038.1289},{"date":"2020-06-19","close":52498.6445},{"date":"2020-06-22","close":50733.3359},{"date":"2020-06-23","close":50656.582},{"date":"2020-06-24","close":51347.3516},{"date":"2020-06-25","close":49505.3008},{"date":"2020-06-26","close":50196.0703},{"date":"2020-06-29","close":48968.0352},{"date":"2020-06-30","close":49121.5352},{"date":"2020-07-01","close":49428.543},{"date":"2020-07-02","close":49505.3008},{"date":"2020-07-03","close":49582.0508},{"date":"2020-07-06","close":49658.8047},{"date":"2020-07-07","close":49275.0391},{"date":"2020-07-08","close":48891.2773},{"date":"2020-07-09","close":48200.5078},{"date":"2020-07-10","close":47356.2305},{"date":"2020-07-13","close":48430.7656},{"date":"2020-07-14","close":49505.3008},{"date":"2020-07-15","close":49505.3008},{"date":"2020-07-16","close":49658.8047},{"date":"2020-07-17","close":49889.0586},{"date":"2020-07-20","close":49582.0508},{"date":"2020-07-21","close":49582.0508},{"date":"2020-07-22","close":48584.2656},{"date":"2020-07-23","close":47893.5},{"date":"2020-07-24","close":47970.25},{"date":"2020-07-27","close":47739.9922},{"date":"2020-07-28","close":47279.4766},{"date":"2020-07-29","close":46665.4609},{"date":"2020-07-30","close":46665.4609},{"date":"2020-07-31","close":46511.9492},{"date":"2020-08-03","close":46128.1914},{"date":"2020-08-04","close":46818.9688},{"date":"2020-08-05","close":46665.4609},{"date":"2020-08-06","close":47432.9805},{"date":"2020-08-07","close":47663.2383},{"date":"2020-08-10","close":47970.25},{"date":"2020-08-11","close":48200.5078},{"date":"2020-08-12","close":48277.2617},{"date":"2020-08-13","close":49351.7969},{"date":"2020-08-14","close":49121.5352},{"date":"2020-08-18","close":47279.4766},{"date":"2020-08-19","close":47356.2305},{"date":"2020-08-20","close":44439.6328},{"date":"2020-08-21","close":44746.6523},{"date":"2020-08-24","close":45130.4141},{"date":"2020-08-25","close":46051.4414},{"date":"2020-08-26","close":45207.1641},{"date":"2020-08-27","close":44746.6523},{"date":"2020-08-28","close":47432.9805},{"date":"2020-08-31","close":50119.3164},{"date":"2020-09-01","close":49812.3086},{"date":"2020-09-02","close":50042.5625},{"date":"2020-09-03","close":50042.5625},{"date":"2020-09-04","close":48661.0156},{"date":"2020-09-07","close":48200.5078},{"date":"2020-09-08","close":50503.082},{"date":"2020-09-09","close":51347.3516},{"date":"2020-09-10","close":52268.3867},{"date":"2020-09-11","close":55645.4922},{"date":"2020-09-14","close":58331.8203},{"date":"2020-09-15","close":58178.3164},{"date":"2020-09-16","close":57334.0391},{"date":"2020-09-17","close":57027.0273},{"date":"2020-09-18","close":58255.0703},{"date":"2020-09-21","close":56873.5234},{"date":"2020-09-22","close":55568.7344},{"date":"2020-09-23","close":55952.4961},{"date":"2020-09-24","close":53803.4336},{"date":"2020-09-25","close":52114.8789},{"date":"2020-09-28","close":53342.918},{"date":"2020-09-29","close":54724.4609},{"date":"2020-10-05","close":54877.9648},{"date":"2020-10-06","close":53880.1836},{"date":"2020-10-07","close":54417.4531},{"date":"2020-10-08","close":54417.4531},{"date":"2020-10-12","close":55568.7344},{"date":"2020-10-13","close":56336.2617},{"date":"2020-10-14","close":56413.0156},{"date":"2020-10-15","close":54877.9648},{"date":"2020-10-16","close":55645.4922},{"date":"2020-10-19","close":56950.2812},{"date":"2020-10-20","close":57487.5469},{"date":"2020-10-21","close":57871.3086},{"date":"2020-10-22","close":57794.5586},{"date":"2020-10-23","close":59099.3477},{"date":"2020-10-26","close":55645.4922},{"date":"2020-10-27","close":55184.9844},{"date":"2020-10-28","close":55645.4922},{"date":"2020-10-29","close":56106.0},{"date":"2020-10-30","close":54263.9453},{"date":"2020-11-02","close":54954.7188},{"date":"2020-11-03","close":55031.4727},{"date":"2020-11-04","close":55261.7227},{"date":"2020-11-05","close":54724.4609},{"date":"2020-11-06","close":54954.7188},{"date":"2020-11-09","close":56796.7734},{"date":"2020-11-10","close":57334.0391},{"date":"2020-11-11","close":57410.7969},{"date":"2020-11-12","close":56950.2812},{"date":"2020-11-13","close":56720.0234},{"date":"2020-11-16","close":57410.7969},{"date":"2020-11-17","close":57410.7969},{"date":"2020-11-18","close":56259.5078},{"date":"2020-11-19","close":55952.4961},{"date":"2020-11-20","close":56566.5156},{"date":"2020-11-23","close":56720.0234},{"date":"2020-11-24","close":57180.5391},{"date":"2020-11-25","close":56873.5234},{"date":"2020-11-26","close":56566.5156},{"date":"2020-11-27","close":56259.5078},{"date":"2020-11-30","close":55875.75},{"date":"2020-12-01","close":57027.0273},{"date":"2020-12-02","close":57794.5586},{"date":"2020-12-03","close":58101.5664},{"date":"2020-12-04","close":60634.4023},{"date":"2020-12-07","close":58792.3359},{"date":"2020-12-08","close":58792.3359},{"date":"2020-12-09","close":59483.1094},{"date":"2020-12-10","close":60173.8828},{"date":"2020-12-11","close":63704.4961},{"date":"2020-12-14","close":65086.0391},{"date":"2020-12-15","close":64625.5195},{"date":"2020-12-16","close":66467.5781},{"date":"2020-12-17","close":65776.8047},{"date":"2020-12-18","close":63397.4844},{"date":"2020-12-21","close":64318.5078},{"date":"2020-12-22","close":62706.7109},{"date":"2020-12-23","close":62399.6953},{"date":"2020-12-24","close":64165.0},{"date":"2020-12-28","close":63397.4844},{"date":"2020-12-29","close":64186.0039},{"date":"2020-12-30","close":64264.8672},{"date":"2021-01-04","close":62687.8125},{"date":"2021-01-05","close":63082.0703},{"date":"2021-01-06","close":62056.9883},{"date":"2021-01-07","close":62608.957},{"date":"2021-01-08","close":63397.4844},{"date":"2021-01-11","close":62056.9883},{"date":"2021-01-12","close":63634.0352},{"date":"2021-01-13","close":63870.5938},{"date":"2021-01-14","close":63949.4453},{"date":"2021-01-15","close":63160.9258},{"date":"2021-01-18","close":61978.1328},{"date":"2021-01-19","close":63003.2227},{"date":"2021-01-20","close":63712.8906},{"date":"2021-01-21","close":66393.875},{"date":"2021-01-22","close":66472.7344},{"date":"2021-01-25","close":65999.6172},{"date":"2021-01-26","close":64501.4258},{"date":"2021-01-27","close":66078.4688},{"date":"2021-01-28","close":64107.1641},{"date":"2021-01-29","close":62451.25},{"date":"2021-02-01","close":63318.6289},{"date":"2021-02-02","close":64107.1641},{"date":"2021-02-03","close":63555.1875},{"date":"2021-02-04","close":63555.1875},{"date":"2021-02-05","close":65289.9453},{"date":"2021-02-08","close":64737.9844},{"date":"2021-02-09","close":64186.0117},{"date":"2021-02-10","close":64343.7148},{"date":"2021-02-15","close":63555.1875},{"date":"2021-02-16","close":63634.0352},{"date":"2021-02-17","close":62924.3672},{"date":"2021-02-18","close":62687.8125},{"date":"2021-02-19","close":62293.5469},{"date":"2021-02-22","close":61899.2773},{"date":"2021-02-23","close":61899.2773},{"date":"2021-02-24","close":61583.8672},{"date":"2021-02-25","close":62766.6602},{"date":"2021-02-26","close":62687.8125},{"date":"2021-03-02","close":62451.25},{"date":"2021-03-03","close":62530.1016},{"date":"2021-03-04","close":61426.168},{"date":"2021-03-05","close":60637.6328},{"date":"2021-03-08","close":60401.082},{"date":"2021-03-09","close":61268.457},{"date":"2021-03-10","close":61505.0273},{"date":"2021-03-11","close":60953.0508},{"date":"2021-03-12","close":61110.7617},{"date":"2021-03-15","close":61031.9062},{"date":"2021-03-16","close":61505.0273},{"date":"2021-03-17","close":61268.457},{"date":"2021-03-18","close":61741.5781},{"date":"2021-03-19","close":62056.9883},{"date":"2021-03-22","close":63239.7734},{"date":"2021-03-23","close":63082.0703},{"date":"2021-03-24","close":62924.3672},{"date":"2021-03-25","close":63318.6289},{"date":"2021-03-26","close":63082.0703},{"date":"2021-03-29","close":62451.25},{"date":"2021-03-30","close":63082.0703},{"date":"2021-03-31","close":63791.7461},{"date":"2021-04-01","close":64107.1641},{"date":"2021-04-02","close":63239.7734},{"date":"2021-04-05","close":63397.4844},{"date":"2021-04-06","close":63082.0703},{"date":"2021-04-07","close":62924.3672},{"date":"2021-04-08","close":63239.7734},{"date":"2021-04-09","close":63318.6289},{"date":"2021-04-12","close":63870.5938},{"date":"2021-04-13","close":64028.3047},{"date":"2021-04-14","close":63712.8906},{"date":"2021-04-15","close":64659.1289},{"date":"2021-04-16","close":64343.7148},{"date":"2021-04-19","close":64264.8594},{"date":"2021-04-20","close":64028.3047},{"date":"2021-04-21","close":63712.8906},{"date":"2021-04-22","close":63160.9258},{"date":"2021-04-23","close":63082.0703},{"date":"2021-04-26","close":62766.6602},{"date":"2021-04-27","close":62766.6602},{"date":"2021-04-28","close":62214.6914},{"date":"2021-04-29","close":62924.3672},{"date":"2021-04-30","close":62135.8438},{"date":"2021-05-03","close":61505.0273},{"date":"2021-05-04","close":61347.3125},{"date":"2021-05-06","close":62293.5469},{"date":"2021-05-07","close":62372.4023},{"date":"2021-05-10","close":67024.7031},{"date":"2021-05-11","close":70415.375},{"date":"2021-05-12","close":68365.2031},{"date":"2021-05-13","close":70021.0938},{"date":"2021-05-14","close":73806.0156},{"date":"2021-05-17","close":72544.3828},{"date":"2021-05-18","close":74515.7031},{"date":"2021-05-20","close":70099.9531},{"date":"2021-05-21","close":70178.7969},{"date":"2021-05-24","close":72150.125},{"date":"2021-05-25","close":73884.8672},{"date":"2021-05-26","close":72859.7891},{"date":"2021-05-27","close":73648.3203},{"date":"2021-05-28","close":74515.7031},{"date":"2021-05-31","close":73963.7344},{"date":"2021-06-01","close":74121.4297},{"date":"2021-06-02","close":72702.0859},{"date":"2021-06-03","close":72071.2656},{"date":"2021-06-04","close":71046.1875},{"date":"2021-06-07","close":72623.2344},{"date":"2021-06-08","close":71519.2969},{"date":"2021-06-09","close":70730.7734},{"date":"2021-06-10","close":70178.8047},{"date":"2021-06-11","close":70494.2188},{"date":"2021-06-14","close":70967.3359},{"date":"2021-06-15","close":70415.375},{"date":"2021-06-16","close":70336.5078},{"date":"2021-06-17","close":72228.9688},{"date":"2021-06-18","close":70336.5078},{"date":"2021-06-21","close":68286.3359},{"date":"2021-06-22","close":69074.8672},{"date":"2021-06-23","close":69153.7266},{"date":"2021-06-24","close":70573.0703},{"date":"2021-06-25","close":70257.6641},{"date":"2021-06-28","close":69626.8281},{"date":"2021-06-29","close":71598.1562},{"date":"2021-06-30","close":71282.7422},{"date":"2021-07-01","close":71519.2969},{"date":"2021-07-02","close":69863.3906},{"date":"2021-07-05","close":70809.625},{"date":"2021-07-06","close":70415.3672},{"date":"2021-07-07","close":71282.75},{"date":"2021-07-08","close":71361.5938},{"date":"2021-07-09","close":67970.9375},{"date":"2021-07-12","close":68601.7578},{"date":"2021-07-13","close":68601.7578},{"date":"2021-07-14","close":68759.4609},{"date":"2021-07-15","close":69074.875},{"date":"2021-07-16","close":68049.7891},{"date":"2021-07-19","close":66945.8438},{"date":"2021-07-20","close":67261.2578},{"date":"2021-07-21","close":67103.5469},{"date":"2021-07-22","close":67182.3984},{"date":"2021-07-23","close":66945.8438},{"date":"2021-07-26","close":65920.7656},{"date":"2021-07-27","close":65526.4961},{"date":"2021-07-28","close":65368.8008},{"date":"2021-07-29","close":65447.6484},{"date":"2021-07-30","close":64107.1562},{"date":"2021-08-02","close":66551.5859},{"date":"2021-08-03","close":65053.3867},{"date":"2021-08-04","close":66078.4688},{"date":"2021-08-05","close":65841.9219},{"date":"2021-08-06","close":64501.418},{"date":"2021-08-09","close":63712.8906},{"date":"2021-08-10","close":63239.7812},{"date":"2021-08-11","close":63397.4844},{"date":"2021-08-12","close":63949.4492},{"date":"2021-08-13","close":62924.3711},{"date":"2021-08-17","close":61583.8711},{"date":"2021-08-18","close":61189.6133},{"date":"2021-08-19","close":57877.8047},{"date":"2021-08-20","close":55906.4883},{"date":"2021-08-23","close":56379.6016},{"date":"2021-08-24","close":57483.5352},{"date":"2021-08-25","close":58508.6289},{"date":"2021-08-26","close":57798.9453},{"date":"2021-08-27","close":57798.9453},{"date":"2021-08-30","close":58902.8828},{"date":"2021-08-31","close":58114.3555},{"date":"2021-09-01","close":58824.0312},{"date":"2021-09-02","close":58193.2109},{"date":"2021-09-03","close":58666.3281},{"date":"2021-09-06","close":59612.5625},{"date":"2021-09-07","close":59218.2969},{"date":"2021-09-08","close":58429.7695},{"date":"2021-09-09","close":57246.9805},{"date":"2021-09-10","close":58350.9141},{"date":"2021-09-13","close":57956.6523},{"date":"2021-09-14","close":58272.0625},{"date":"2021-09-15","close":58114.3555},{"date":"2021-09-16","close":57325.8359},{"date":"2021-09-17","close":57089.2734},{"date":"2021-09-23","close":57089.2734},{"date":"2021-09-24","close":57089.2734},{"date":"2021-09-27","close":56852.7188},{"date":"2021-09-28","close":56616.1602},{"date":"2021-09-29","close":55985.3359},{"date":"2021-09-30","close":55985.3359},{"date":"2021-10-01","close":55512.2227},{"date":"2021-10-05","close":55591.0781},{"date":"2021-10-06","close":55196.8164},{"date":"2021-10-07","close":56458.4531},{"date":"2021-10-08","close":55985.3359},{"date":"2021-10-12","close":55275.6602},{"date":"2021-10-13","close":56143.043},{"date":"2021-10-14","close":57010.4258},{"date":"2021-10-15","close":56852.7188},{"date":"2021-10-18","close":56773.8633},{"date":"2021-10-19","close":56773.8633},{"date":"2021-10-20","close":56537.3047},{"date":"2021-10-21","close":56300.7461},{"date":"2021-10-22","close":56773.8633},{"date":"2021-10-25","close":57168.1328},{"date":"2021-10-26","close":57168.1328},{"date":"2021-10-27","close":56379.6016},{"date":"2021-10-28","close":55591.0781},{"date":"2021-10-29","close":55275.6602},{"date":"2021-11-01","close":55354.5156},{"date":"2021-11-02","close":55906.4883},{"date":"2021-11-03","close":55433.3711},{"date":"2021-11-04","close":55433.3711},{"date":"2021-11-05","close":54723.6992},{"date":"2021-11-08","close":54092.8789},{"date":"2021-11-09","close":53935.1758},{"date":"2021-11-10","close":53225.5},{"date":"2021-11-11","close":52831.2344},{"date":"2021-11-12","close":53146.6484},{"date":"2021-11-15","close":53462.0586},{"date":"2021-11-16","close":53383.2031},{"date":"2021-11-17","close":52200.4141},{"date":"2021-11-18","close":51885.0078},{"date":"2021-11-19","close":51648.4492},{"date":"2021-11-22","close":51885.0078},{"date":"2021-11-23","close":51727.3008},{"date":"2021-11-24","close":51411.8906},{"date":"2021-11-25","close":50938.7773},{"date":"2021-11-26","close":50465.6602},{"date":"2021-11-29","close":49282.8711},{"date":"2021-11-30","close":48257.7852},{"date":"2021-12-01","close":48257.7852},{"date":"2021-12-02","close":49046.3086},{"date":"2021-12-03","close":49913.6875},{"date":"2021-12-06","close":49834.8359},{"date":"2021-12-07","close":50307.9531},{"date":"2021-12-08","close":50071.3906},{"date":"2021-12-09","close":51806.1523},{"date":"2021-12-10","close":51254.1797},{"date":"2021-12-13","close":50859.9219},{"date":"2021-12-14","close":50544.5078},{"date":"2021-12-15","close":50623.3633},{"date":"2021-12-16","close":50544.5078},{"date":"2021-12-17","close":51254.1797},{"date":"2021-12-20","close":50938.7773},{"date":"2021-12-21","close":50623.3633},{"date":"2021-12-22","close":50544.5078},{"date":"2021-12-23","close":51017.625},{"date":"2021-12-24","close":51333.0391},{"date":"2021-12-27","close":51490.7422},{"date":"2021-12-28","close":51885.0078},{"date":"2021-12-29","close":52212.3555},{"date":"2021-12-30","close":51885.0},{"date":"2022-01-03","close":62900.0},{"date":"2022-01-04","close":51312.1445},{"date":"2022-01-05","close":51230.3086},{"date":"2022-01-06","close":51966.8398},{"date":"2022-01-07","close":51966.8398},{"date":"2022-01-10","close":51885.0},{"date":"2022-01-11","close":52294.1953},{"date":"2022-01-12","close":52703.3789},{"date":"2022-01-13","close":52376.0312},{"date":"2022-01-14","close":51966.8398},{"date":"2022-01-17","close":51148.4688},{"date":"2022-01-18","close":51803.1641},{"date":"2022-01-19","close":50657.4414},{"date":"2022-01-20","close":50902.9531},{"date":"2022-01-21","close":50411.9297},{"date":"2022-01-24","close":50330.0898},{"date":"2022-01-25","close":49757.2266},{"date":"2022-01-26","close":49757.2266},{"date":"2022-01-27","close":47874.9609},{"date":"2022-01-28","close":49348.0391},{"date":"2022-02-03","close":50575.6016},{"date":"2022-02-04","close":50330.0898},{"date":"2022-02-07","close":51230.3086},{"date":"2022-02-08","close":51230.3086},{"date":"2022-02-09","close":51230.3086},{"date":"2022-02-10","close":50575.6016},{"date":"2022-02-11","close":50002.7383},{"date":"2022-02-14","close":49184.3672},{"date":"2022-02-15","close":48611.5039},{"date":"2022-02-16","close":48938.8555},{"date":"2022-02-17","close":48938.8555},{"date":"2022-02-18","close":48938.8555},{"date":"2022-02-21","close":48938.8555},{"date":"2022-02-22","close":48938.8555},{"date":"2022-02-23","close":48938.8555},{"date":"2022-02-24","close":47629.4531},{"date":"2022-02-25","close":48202.3164},{"date":"2022-02-28","close":48202.3164},{"date":"2022-03-02","close":47465.7773},{"date":"2022-03-03","close":48120.4805},{"date":"2022-03-04","close":48120.4805},{"date":"2022-03-07","close":47547.6133},{"date":"2022-03-08","close":47056.5859},{"date":"2022-03-10","close":47056.5859},{"date":"2022-03-11","close":47793.1289},{"date":"2022-03-14","close":47465.7773},{"date":"2022-03-15","close":47056.5859},{"date":"2022-03-16","close":47956.8008},{"date":"2022-03-17","close":48038.6367},{"date":"2022-03-18","close":48284.1523},{"date":"2022-03-21","close":48284.1523},{"date":"2022-03-22","close":48038.6367},{"date":"2022-03-23","close":48693.3438},{"date":"2022-03-24","close":48202.3164},{"date":"2022-03-25","close":48202.3164},{"date":"2022-03-28","close":49511.7148},{"date":"2022-03-29","close":49348.0391},{"date":"2022-03-30","close":48775.1758},{"date":"2022-03-31","close":49266.207},{"date":"2022-04-01","close":49020.6914},{"date":"2022-04-04","close":49348.0391},{"date":"2022-04-05","close":49429.875},{"date":"2022-04-06","close":49184.3672},{"date":"2022-04-07","close":48447.8281},{"date":"2022-04-08","close":48365.9922},{"date":"2022-04-11","close":48611.5039},{"date":"2022-04-12","close":47956.8008},{"date":"2022-04-13","close":48365.9922},{"date":"2022-04-14","close":48693.3438},{"date":"2022-04-15","close":47711.2891},{"date":"2022-04-18","close":48365.9922},{"date":"2022-04-19","close":48365.9922},{"date":"2022-04-20","close":48284.1523},{"date":"2022-04-21","close":49102.5312},{"date":"2022-04-22","close":49266.207},{"date":"2022-04-25","close":49348.0391},{"date":"2022-04-26","close":49675.3906},{"date":"2022-04-27","close":48529.668},{"date":"2022-04-28","close":48938.8555},{"date":"2022-04-29","close":49429.875},{"date":"2022-05-02","close":49102.5312},{"date":"2022-05-03","close":49102.5312},{"date":"2022-05-04","close":48284.1523},{"date":"2022-05-06","close":47629.4531},{"date":"2022-05-09","close":56900.0},{"date":"2022-05-10","close":46647.4062},{"date":"2022-05-11","close":47220.2617},{"date":"2022-05-12","close":46320.0508},{"date":"2022-05-13","close":47056.5859},{"date":"2022-05-16","close":46811.082},{"date":"2022-05-17","close":46729.2422},{"date":"2022-05-18","close":46565.5664},{"date":"2022-05-19","close":45910.8672},{"date":"2022-05-20","close":46401.8867},{"date":"2022-05-23","close":46729.2422},{"date":"2022-05-24","close":46074.5391},{"date":"2022-05-25","close":46647.4062},{"date":"2022-05-26","close":47056.5859},{"date":"2022-05-27","close":47547.6133},{"date":"2022-05-30","close":48775.1758},{"date":"2022-05-31","close":48284.1523},{"date":"2022-06-02","close":48693.3438},{"date":"2022-06-03","close":49511.7148},{"date":"2022-06-07","close":48365.9922},{"date":"2022-06-08","close":48202.3164},{"date":"2022-06-09","close":47956.8008},{"date":"2022-06-10","close":47302.1016},{"date":"2022-06-13","close":45992.7031},{"date":"2022-06-14","close":45256.1602},{"date":"2022-06-15","close":44683.3008},{"date":"2022-06-16","close":44110.4375},{"date":"2022-06-17","close":43373.8984},{"date":"2022-06-20","close":42637.3633},{"date":"2022-06-21","close":42719.1992},{"date":"2022-06-22","close":41327.9648},{"date":"2022-06-23","close":41737.1484},{"date":"2022-06-24","close":42555.5195},{"date":"2022-06-27","close":43046.5508},{"date":"2022-06-28","close":42801.0352},{"date":"2022-06-29","close":41573.4727},{"date":"2022-06-30","close":41409.8008},{"date":"2022-07-01","close":41409.8008},{"date":"2022-07-04","close":41655.3086},{"date":"2022-07-05","close":42310.0156},{"date":"2022-07-06","close":40836.9336},{"date":"2022-07-07","close":41491.6328},{"date":"2022-07-08","close":41491.6328},{"date":"2022-07-11","close":41491.6328},{"date":"2022-07-12","close":40918.7695},{"date":"2022-07-13","close":41409.8008},{"date":"2022-07-14","close":40918.7695},{"date":"2022-07-15","close":41491.6328},{"date":"2022-07-18","close":41491.6328},{"date":"2022-07-19","close":41409.8008},{"date":"2022-07-20","close":42391.8477},{"date":"2022-07-21","close":42882.875},{"date":"2022-07-22","close":42228.1758},{"date":"2022-07-25","close":42473.6836},{"date":"2022-07-26","close":42310.0156},{"date":"2022-07-27","close":42228.1758},{"date":"2022-07-28","close":42391.8477},{"date":"2022-07-29","close":42801.0352},{"date":"2022-08-01","close":42310.0156},{"date":"2022-08-02","close":41409.8008},{"date":"2022-08-03","close":41573.4727},{"date":"2022-08-04","close":41818.9844},{"date":"2022-08-05","close":41900.8281},{"date":"2022-08-08","close":41491.6328},{"date":"2022-08-09","close":41737.1484},{"date":"2022-08-10","close":41655.3086},{"date":"2022-08-11","close":42391.8477},{"date":"2022-08-12","close":42391.8477},{"date":"2022-08-16","close":42555.5195},{"date":"2022-08-17","close":42391.8477},{"date":"2022-08-18","close":42228.1758},{"date":"2022-08-19","close":42310.0156},{"date":"2022-08-22","close":41409.8008},{"date":"2022-08-23","close":41164.2891},{"date":"2022-08-24","close":41000.6094},{"date":"2022-08-25","close":41164.2891},{"date":"2022-08-26","close":41491.6328},{"date":"2022-08-29","close":40796.0156},{"date":"2022-08-30","close":40877.8555},{"date":"2022-08-31","close":40877.8555},{"date":"2022-09-01","close":40345.9102},{"date":"2022-09-02","close":40468.6719},{"date":"2022-09-05","close":40468.6719},{"date":"2022-09-06","close":40427.75},{"date":"2022-09-07","close":40141.3164},{"date":"2022-09-08","close":40714.1797},{"date":"2022-09-13","close":40877.8555},{"date":"2022-09-14","close":40550.5039},{"date":"2022-09-15","close":40386.832},{"date":"2022-09-16","close":40591.4219},{"date":"2022-09-19","close":40264.0742},{"date":"2022-09-20","close":40304.9961},{"date":"2022-09-21","close":40755.0977},{"date":"2022-09-22","close":40345.9102},{"date":"2022-09-23","close":39936.7227},{"date":"2022-09-26","close":39773.0469},{"date":"2022-09-27","close":39813.9648},{"date":"2022-09-28","close":40018.5625},{"date":"2022-09-29","close":39322.9375},{"date":"2022-09-30","close":38995.5898},{"date":"2022-10-04","close":39241.1016},{"date":"2022-10-05","close":38586.4062},{"date":"2022-10-06","close":38545.4844},{"date":"2022-10-07","close":38299.9727},{"date":"2022-10-11","close":37236.0859},{"date":"2022-10-12","close":37236.0859},{"date":"2022-10-13","close":36213.1133},{"date":"2022-10-14","close":36745.0586},{"date":"2022-10-17","close":36663.2227},{"date":"2022-10-18","close":36990.5703},{"date":"2022-10-19","close":36826.8984},{"date":"2022-10-20","close":36499.5469},{"date":"2022-10-21","close":36458.6289},{"date":"2022-10-24","close":36581.3828},{"date":"2022-10-25","close":36581.3828},{"date":"2022-10-26","close":36376.793},{"date":"2022-10-27","close":36745.0586},{"date":"2022-10-28","close":36826.8984},{"date":"2022-10-31","close":36663.2227},{"date":"2022-11-01","close":36990.5703},{"date":"2022-11-02","close":36990.5703},{"date":"2022-11-03","close":36540.4688},{"date":"2022-11-04","close":36826.8984},{"date":"2022-11-07","close":36990.5703},{"date":"2022-11-08","close":38504.5664},{"date":"2022-11-09","close":38463.6445},{"date":"2022-11-10","close":38299.9727},{"date":"2022-11-11","close":39036.5078},{"date":"2022-11-14","close":38872.8359},{"date":"2022-11-15","close":38913.7539},{"date":"2022-11-16","close":39118.3477},{"date":"2022-11-17","close":40591.4219},{"date":"2022-11-18","close":39895.8047},{"date":"2022-11-21","close":39895.8047},{"date":"2022-11-22","close":39813.9648},{"date":"2022-11-23","close":40836.9336},{"date":"2022-11-24","close":40345.9102},{"date":"2022-11-25","close":40386.832},{"date":"2022-11-28","close":40509.5859},{"date":"2022-11-29","close":40264.0742},{"date":"2022-11-30","close":40632.3398},{"date":"2022-12-01","close":41409.8008},{"date":"2022-12-02","close":41082.4492},{"date":"2022-12-05","close":41737.1484},{"date":"2022-12-06","close":41737.1484},{"date":"2022-12-07","close":43455.7383},{"date":"2022-12-08","close":43373.8984},{"date":"2022-12-09","close":43455.7383},{"date":"2022-12-12","close":43864.9258},{"date":"2022-12-13","close":45174.3242},{"date":"2022-12-14","close":45419.8359},{"date":"2022-12-15","close":44110.4375},{"date":"2022-12-16","close":43455.7383},{"date":"2022-12-19","close":43619.4141},{"date":"2022-12-20","close":44110.4375},{"date":"2022-12-21","close":45665.3516},{"date":"2022-12-22","close":47056.5859},{"date":"2022-12-23","close":46729.2422},{"date":"2022-12-26","close":47793.1289},{"date":"2022-12-27","close":48365.9922},{"date":"2022-12-28","close":47338.7461},{"date":"2022-12-29","close":46140.2969},{"date":"2023-01-02","close":44000.2109},{"date":"2023-01-03","close":43657.7969},{"date":"2023-01-04","close":44513.8281},{"date":"2023-01-05","close":44941.8477},{"date":"2023-01-06","close":44941.8477},{"date":"2023-01-09","close":47167.543},{"date":"2023-01-10","close":47852.3711},{"date":"2023-01-11","close":46397.1133},{"date":"2023-01-12","close":46653.9219},{"date":"2023-01-13","close":46910.7266},{"date":"2023-01-16","close":47167.543},{"date":"2023-01-17","close":46225.9062},{"date":"2023-01-18","close":46996.332},{"date":"2023-01-19","close":47081.9375},{"date":"2023-01-20","close":47081.9375},{"date":"2023-01-25","close":47681.1602},{"date":"2023-01-26","close":46996.332},{"date":"2023-01-27","close":46653.9219},{"date":"2023-01-30","close":46311.5078},{"date":"2023-01-31","close":48194.7852},{"date":"2023-02-01","close":48023.5781},{"date":"2023-02-02","close":47167.543},{"date":"2023-02-03","close":48109.1797},{"date":"2023-02-06","close":47167.543},{"date":"2023-02-07","close":47253.1445},{"date":"2023-02-08","close":46739.5234},{"date":"2023-02-09","close":46225.9062},{"date":"2023-02-10","close":45883.4883},{"date":"2023-02-13","close":45883.4883},{"date":"2023-02-14","close":45712.2812},{"date":"2023-02-15","close":44257.0234},{"date":"2023-02-16","close":45797.8867},{"date":"2023-02-17","close":45198.6602},{"date":"2023-02-20","close":46140.2969},{"date":"2023-02-21","close":45712.2812},{"date":"2023-02-22","close":45113.0547},{"date":"2023-02-23","close":45113.0547},{"date":"2023-02-24","close":44941.8477},{"date":"2023-02-27","close":44342.625},{"date":"2023-02-28","close":44085.8164},{"date":"2023-03-02","close":42972.9688},{"date":"2023-03-03","close":43229.7812},{"date":"2023-03-06","close":42887.3633},{"date":"2023-03-07","close":43229.7812},{"date":"2023-03-08","close":42459.3477},{"date":"2023-03-09","close":43400.9844},{"date":"2023-03-10","close":42502.1484},{"date":"2023-03-13","close":43058.5742},{"date":"2023-03-14","close":42074.1289},{"date":"2023-03-15","close":42887.3633},{"date":"2023-03-16","close":42288.1406},{"date":"2023-03-17","close":41560.5117},{"date":"2023-03-20","close":41603.3125},{"date":"2023-03-21","close":41646.1133},{"date":"2023-03-22","close":41218.0938},{"date":"2023-03-23","close":42330.9453},{"date":"2023-03-24","close":41688.918},{"date":"2023-03-27","close":41860.125},{"date":"2023-03-28","close":41774.5195},{"date":"2023-03-29","close":41303.6992},{"date":"2023-03-30","close":41817.3203},{"date":"2023-03-31","close":41517.7109},{"date":"2023-04-03","close":41731.7188},{"date":"2023-04-04","close":42245.3398},{"date":"2023-04-05","close":42459.3477},{"date":"2023-04-06","close":42245.3398},{"date":"2023-04-07","close":41774.5195},{"date":"2023-04-10","close":41389.3047},{"date":"2023-04-11","close":41346.5039},{"date":"2023-04-12","close":41175.293},{"date":"2023-04-13","close":41860.125},{"date":"2023-04-14","close":41646.1133},{"date":"2023-04-17","close":41560.5117},{"date":"2023-04-18","close":41303.6992},{"date":"2023-04-19","close":41346.5039},{"date":"2023-04-20","close":41389.3047},{"date":"2023-04-21","close":41218.0938},{"date":"2023-04-24","close":41132.4883},{"date":"2023-04-25","close":41089.6914},{"date":"2023-04-26","close":40875.6797},{"date":"2023-04-27","close":41004.0859},{"date":"2023-04-28","close":41260.8984},{"date":"2023-05-02","close":41988.5273},{"date":"2023-05-03","close":41132.4883},{"date":"2023-05-04","close":40832.8789},{"date":"2023-05-08","close":42074.1289},{"date":"2023-05-09","close":43144.1758},{"date":"2023-05-10","close":43486.5898},{"date":"2023-05-11","close":43486.5898},{"date":"2023-05-12","close":43058.5742},{"date":"2023-05-15","close":42801.7578},{"date":"2023-05-16","close":42288.1406},{"date":"2023-05-17","close":41988.5273},{"date":"2023-05-18","close":41860.125},{"date":"2023-05-19","close":42202.5352},{"date":"2023-05-22","close":43058.5742},{"date":"2023-05-23","close":42544.9492},{"date":"2023-05-24","close":41988.5273},{"date":"2023-05-25","close":41688.918},{"date":"2023-05-26","close":41346.5039},{"date":"2023-05-30","close":40790.0781},{"date":"2023-05-31","close":39805.6367},{"date":"2023-06-01","close":39591.6289},{"date":"2023-06-02","close":39848.4414},{"date":"2023-06-05","close":39848.4414},{"date":"2023-06-07","close":40062.4492},{"date":"2023-06-08","close":41646.1133},{"date":"2023-06-09","close":41089.6914},{"date":"2023-06-12","close":40790.0781},{"date":"2023-06-13","close":41089.6914},{"date":"2023-06-14","close":41218.0938},{"date":"2023-06-15","close":40875.6797},{"date":"2023-06-16","close":40105.25},{"date":"2023-06-19","close":40190.8555},{"date":"2023-06-20","close":40062.4492},{"date":"2023-06-21","close":40362.0625},{"date":"2023-06-22","close":40105.25},{"date":"2023-06-23","close":39035.207},{"date":"2023-06-26","close":39078.0078},{"date":"2023-06-27","close":39420.4219},{"date":"2023-06-28","close":39420.4219},{"date":"2023-06-29","close":38778.3945},{"date":"2023-06-30","close":39206.4141},{"date":"2023-07-03","close":39420.4219},{"date":"2023-07-04","close":38778.3945},{"date":"2023-07-05","close":38521.5859},{"date":"2023-07-06","close":38435.9805},{"date":"2023-07-07","close":37622.75},{"date":"2023-07-10","close":38393.1797},{"date":"2023-07-11","close":38350.3789},{"date":"2023-07-12","close":38307.5781},{"date":"2023-07-13","close":38992.4062},{"date":"2023-07-14","close":39548.8281},{"date":"2023-07-17","close":39120.8125},{"date":"2023-07-18","close":38050.7695},{"date":"2023-07-19","close":37494.3438},{"date":"2023-07-20","close":37451.543},{"date":"2023-07-21","close":37451.543},{"date":"2023-07-24","close":35867.875},{"date":"2023-07-25","close":35525.4609},{"date":"2023-07-26","close":35054.6445},{"date":"2023-07-27","close":36210.2891},{"date":"2023-07-28","close":35482.6602},{"date":"2023-07-31","close":36381.4961},{"date":"2023-08-01","close":36723.9141},{"date":"2023-08-02","close":36424.3008},{"date":"2023-08-03","close":36167.4844},{"date":"2023-08-04","close":36723.9141},{"date":"2023-08-07","close":36809.5156},{"date":"2023-08-08","close":36723.9141},{"date":"2023-08-09","close":36295.8945},{"date":"2023-08-10","close":36895.1211},{"date":"2023-08-11","close":36895.1211},{"date":"2023-08-14","close":37665.5469},{"date":"2023-08-16","close":37023.5234},{"date":"2023-08-17","close":36552.707},{"date":"2023-08-18","close":35867.875},{"date":"2023-08-21","close":36039.082},{"date":"2023-08-22","close":35910.6797},{"date":"2023-08-23","close":35140.2461},{"date":"2023-08-24","close":35054.6445},{"date":"2023-08-25","close":35183.0469},{"date":"2023-08-28","close":36039.082},{"date":"2023-08-29","close":35910.6797},{"date":"2023-08-30","close":35953.4805},{"date":"2023-08-31","close":37365.9375},{"date":"2023-09-01","close":37237.5312},{"date":"2023-09-04","close":37494.3438},{"date":"2023-09-05","close":37066.3242},{"date":"2023-09-06","close":37194.7305},{"date":"2023-09-07","close":37579.9453},{"date":"2023-09-08","close":37622.75},{"date":"2023-09-11","close":37793.957},{"date":"2023-09-12","close":38350.3789},{"date":"2023-09-13","close":38692.793},{"date":"2023-09-14","close":39292.0195},{"date":"2023-09-15","close":38478.7812},{"date":"2023-09-18","close":38649.9883},{"date":"2023-09-19","close":38521.5859},{"date":"2023-09-20","close":38692.793},{"date":"2023-09-21","close":36681.1094},{"date":"2023-09-22","close":37408.7383},{"date":"2023-09-25","close":37365.9375},{"date":"2023-09-26","close":35996.2812},{"date":"2023-09-27","close":35782.2734},{"date":"2023-10-04","close":35225.8516},{"date":"2023-10-05","close":35953.4805},{"date":"2023-10-06","close":35953.4805},{"date":"2023-10-10","close":35696.6719},{"date":"2023-10-11","close":35910.6797},{"date":"2023-10-12","close":36081.8828},{"date":"2023-10-13","close":35525.4609},{"date":"2023-10-16","close":35696.6719},{"date":"2023-10-17","close":36124.6875},{"date":"2023-10-18","close":36253.0898},{"date":"2023-10-19","close":35696.6719},{"date":"2023-10-20","close":35482.6602},{"date":"2023-10-23","close":35568.2617},{"date":"2023-10-24","close":34969.0391},{"date":"2023-10-25","close":35653.8711},{"date":"2023-10-26","close":35525.4609},{"date":"2023-10-27","close":35568.2617},{"date":"2023-10-30","close":35397.0547},{"date":"2023-10-31","close":35525.4609},{"date":"2023-11-01","close":35611.0664},{"date":"2023-11-02","close":35525.4609},{"date":"2023-11-03","close":35782.2734},{"date":"2023-11-06","close":37066.3242},{"date":"2023-11-07","close":36124.6875},{"date":"2023-11-08","close":36338.6914},{"date":"2023-11-09","close":36681.1094},{"date":"2023-11-10","close":36467.1016},{"date":"2023-11-13","close":36638.3086},{"date":"2023-11-14","close":36424.3008},{"date":"2023-11-15","close":36509.9023},{"date":"2023-11-16","close":36253.0898},{"date":"2023-11-17","close":36039.082},{"date":"2023-11-20","close":36167.4844},{"date":"2023-11-21","close":36467.1016},{"date":"2023-11-22","close":36381.4961},{"date":"2023-11-23","close":36895.1211},{"date":"2023-11-24","close":36681.1094},{"date":"2023-11-27","close":37365.9375},{"date":"2023-11-28","close":37194.7305},{"date":"2023-11-29","close":37151.9297},{"date":"2023-11-30","close":36895.1211},{"date":"2023-12-01","close":37109.125},{"date":"2023-12-04","close":37537.1445},{"date":"2023-12-05","close":38093.5703},{"date":"2023-12-06","close":38864.0},{"date":"2023-12-07","close":38992.4062},{"date":"2023-12-08","close":39078.0078},{"date":"2023-12-11","close":39420.4219},{"date":"2023-12-12","close":38906.8008},{"date":"2023-12-13","close":38564.3867},{"date":"2023-12-14","close":37023.5234},{"date":"2023-12-15","close":37451.543},{"date":"2023-12-18","close":37023.5234},{"date":"2023-12-19","close":36766.7109},{"date":"2023-12-20","close":37066.3242},{"date":"2023-12-21","close":38393.1797},{"date":"2023-12-22","close":39035.207},{"date":"2023-12-26","close":39120.8125},{"date":"2023-12-27","close":39120.8125},{"date":"2023-12-28","close":39257.5977},{"date":"2024-01-02","close":38938.4297},{"date":"2024-01-03","close":38664.8594},{"date":"2024-01-04","close":38710.4531},{"date":"2024-01-05","close":39212.0039},{"date":"2024-01-08","close":39212.0039},{"date":"2024-01-09","close":38573.668},{"date":"2024-01-10","close":38300.0938},{"date":"2024-01-11","close":38208.9023},{"date":"2024-01-12","close":37844.1406},{"date":"2024-01-15","close":37616.1641},{"date":"2024-01-16","close":37388.1875},{"date":"2024-01-17","close":37023.4258},{"date":"2024-01-18","close":36841.043},{"date":"2024-01-19","close":37251.4023},{"date":"2024-01-22","close":39212.0039},{"date":"2024-01-23","close":37661.7578},{"date":"2024-01-24","close":37205.8047},{"date":"2024-01-25","close":37844.1406},{"date":"2024-01-26","close":37752.9492},{"date":"2024-01-29","close":40306.2891},{"date":"2024-01-30","close":40443.0781},{"date":"2024-01-31","close":40671.0508},{"date":"2024-02-01","close":43406.7734},{"date":"2024-02-02","close":43999.5117},{"date":"2024-02-05","close":44045.1094},{"date":"2024-02-06","close":42905.2266},{"date":"2024-02-07","close":42768.4375},{"date":"2024-02-08","close":42358.082},{"date":"2024-02-13","close":41674.1523},{"date":"2024-02-14","close":41172.6016},{"date":"2024-02-15","close":39622.3594},{"date":"2024-02-16","close":41035.8164},{"date":"2024-02-19","close":42540.4609},{"date":"2024-02-20","close":42312.4844},{"date":"2024-02-21","close":42722.8438},{"date":"2024-02-22","close":42084.5078},{"date":"2024-02-23","close":43315.582},{"date":"2024-02-26","close":42175.6992},{"date":"2024-02-27","close":42084.5078},{"date":"2024-02-28","close":42266.8906},{"date":"2024-02-29","close":42722.8438},{"date":"2024-03-04","close":42814.0352},{"date":"2024-03-05","close":42950.8203},{"date":"2024-03-06","close":43224.3906},{"date":"2024-03-07","close":43361.1797},{"date":"2024-03-08","close":43452.3672},{"date":"2024-03-11","close":42221.293},{"date":"2024-03-12","close":44181.8945},{"date":"2024-03-13","close":44546.6562},{"date":"2024-03-14","close":44957.0156},{"date":"2024-03-15","close":45276.1836},{"date":"2024-03-18","close":44865.8242},{"date":"2024-03-19","close":46233.6875},{"date":"2024-03-20","close":47054.4023},{"date":"2024-03-21","close":46689.6406},{"date":"2024-03-22","close":46780.832},{"date":"2024-03-25","close":46142.4961},{"date":"2024-03-26","close":46233.6875},{"date":"2024-03-27","close":46324.875},{"date":"2024-03-28","close":47601.543},{"date":"2024-03-29","close":46507.2578},{"date":"2024-04-01","close":47054.4023},{"date":"2024-04-02","close":48787.0234},{"date":"2024-04-03","close":55535.1367},{"date":"2024-04-04","close":54805.6133},{"date":"2024-04-05","close":54623.2305},{"date":"2024-04-08","close":54623.2305},{"date":"2024-04-09","close":54714.4219},{"date":"2024-04-11","close":54805.6133},{"date":"2024-04-12","close":54623.2305},{"date":"2024-04-15","close":54805.6133},{"date":"2024-04-16","close":54805.6133},{"date":"2024-04-17","close":54714.4219},{"date":"2024-04-18","close":53802.5156},{"date":"2024-04-19","close":50884.4102},{"date":"2024-04-22","close":51978.6992},{"date":"2024-04-23","close":49972.5039},{"date":"2024-04-24","close":46963.2109},{"date":"2024-04-25","close":48787.0234},{"date":"2024-04-26","close":49425.3594},{"date":"2024-04-29","close":49516.5508},{"date":"2024-04-30","close":49881.3125},{"date":"2024-05-02","close":48969.4062},{"date":"2024-05-03","close":48604.6445},{"date":"2024-05-07","close":48148.6875},{"date":"2024-05-08","close":50063.6914},{"date":"2024-05-09","close":50519.6484},{"date":"2024-05-10","close":50610.8398},{"date":"2024-05-13","close":49698.9336},{"date":"2024-05-14","close":49151.7891},{"date":"2024-05-16","close":48239.8789},{"date":"2024-05-17","close":48148.6875},{"date":"2024-05-20","close":48878.2148},{"date":"2024-05-21","close":49151.7891},{"date":"2024-05-22","close":49151.7891},{"date":"2024-05-23","close":48878.2148},{"date":"2024-05-24","close":49242.9805},{"date":"2024-05-27","close":48604.6445},{"date":"2024-05-28","close":48787.0234},{"date":"2024-05-29","close":49060.5977},{"date":"2024-05-30","close":47692.7344},{"date":"2024-05-31","close":47692.7344},{"date":"2024-06-03","close":47875.1172},{"date":"2024-06-04","close":47419.1641},{"date":"2024-06-05","close":47510.3555},{"date":"2024-06-07","close":47054.4023},{"date":"2024-06-10","close":46872.0234},{"date":"2024-06-11","close":46780.832},{"date":"2024-06-12","close":46507.2578},{"date":"2024-06-13","close":46233.6875},{"date":"2024-06-14","close":45868.9219},{"date":"2024-06-17","close":46780.832},{"date":"2024-06-18","close":46324.875},{"date":"2024-06-19","close":45595.3516},{"date":"2024-06-20","close":46689.6406},{"date":"2024-06-21","close":47419.1641},{"date":"2024-06-24","close":46142.4961},{"date":"2024-06-25","close":46598.4492},{"date":"2024-06-26","close":46324.875},{"date":"2024-06-27","close":46507.2578},{"date":"2024-06-28","close":46689.6406},{"date":"2024-07-01","close":46598.4492},{"date":"2024-07-02","close":46507.2578},{"date":"2024-07-03","close":46324.875},{"date":"2024-07-04","close":46416.0664},{"date":"2024-07-05","close":45960.1133},{"date":"2024-07-08","close":46324.875},{"date":"2024-07-09","close":46233.6875},{"date":"2024-07-10","close":46507.2578},{"date":"2024-07-11","close":45777.7305},{"date":"2024-07-12","close":45686.5391},{"date":"2024-07-15","close":45868.9219},{"date":"2024-07-16","close":45048.2031},{"date":"2024-07-17","close":44227.4922},{"date":"2024-07-18","close":44090.7031},{"date":"2024-07-19","close":44409.8711},{"date":"2024-07-22","close":43087.6094},{"date":"2024-07-23","close":43361.1797},{"date":"2024-07-24","close":42996.418},{"date":"2024-07-25","close":42677.2461},{"date":"2024-07-26","close":43315.582},{"date":"2024-07-29","close":43680.3477},{"date":"2024-07-30","close":42996.418},{"date":"2024-07-31","close":44501.0625},{"date":"2024-08-01","close":44957.0156},{"date":"2024-08-02","close":44045.1094},{"date":"2024-08-05","close":41674.1523},{"date":"2024-08-06","close":41674.1523},{"date":"2024-08-07","close":42038.9141},{"date":"2024-08-08","close":41810.9375},{"date":"2024-08-09","close":42038.9141},{"date":"2024-08-12","close":41902.125},{"date":"2024-08-13","close":41810.9375},{"date":"2024-08-14","close":42358.082},{"date":"2024-08-16","close":42859.6289},{"date":"2024-08-19","close":43680.3477},{"date":"2024-08-20","close":43634.75},{"date":"2024-08-21","close":43543.5586},{"date":"2024-08-22","close":43725.9414},{"date":"2024-08-23","close":43680.3477},{"date":"2024-08-26","close":43908.3203},{"date":"2024-08-27","close":43771.5352},{"date":"2024-08-28","close":43908.3203},{"date":"2024-08-29","close":43452.3672},{"date":"2024-08-30","close":43680.3477},{"date":"2024-09-02","close":43589.1562},{"date":"2024-09-03","close":44865.8242},{"date":"2024-09-04","close":44090.7031},{"date":"2024-09-05","close":44592.2539},{"date":"2024-09-06","close":43908.3203},{"date":"2024-09-09","close":43543.5586},{"date":"2024-09-10","close":43999.5117},{"date":"2024-09-11","close":43178.7969},{"date":"2024-09-12","close":42677.2461},{"date":"2024-09-13","close":42905.2266},{"date":"2024-09-19","close":42722.8438},{"date":"2024-09-20","close":42631.6523},{"date":"2024-09-23","close":42950.8203},{"date":"2024-09-24","close":42859.6289},{"date":"2024-09-25","close":42768.4375},{"date":"2024-09-26","close":42859.6289},{"date":"2024-09-27","close":42950.8203},{"date":"2024-09-30","close":42494.8633},{"date":"2024-10-02","close":42312.4844},{"date":"2024-10-04","close":42403.6758},{"date":"2024-10-07","close":42859.6289},{"date":"2024-10-08","close":42449.2734},{"date":"2024-10-10","close":42221.293},{"date":"2024-10-11","close":42175.6992},{"date":"2024-10-14","close":42266.8906},{"date":"2024-10-15","close":42266.8906},{"date":"2024-10-16","close":42905.2266},{"date":"2024-10-17","close":43589.1562},{"date":"2024-10-18","close":43680.3477},{"date":"2024-10-21","close":43634.75},{"date":"2024-10-22","close":42950.8203},{"date":"2024-10-23","close":42950.8203},{"date":"2024-10-24","close":42722.8438},{"date":"2024-10-25","close":42494.8633},{"date":"2024-10-28","close":43269.9883},{"date":"2024-10-29","close":43087.6094},{"date":"2024-10-30","close":43042.0117},{"date":"2024-10-31","close":43497.9648},{"date":"2024-11-01","close":43224.3906},{"date":"2024-11-04","close":43178.7969},{"date":"2024-11-05","close":43087.6094},{"date":"2024-11-06","close":42084.5078},{"date":"2024-11-07","close":42175.6992},{"date":"2024-11-08","close":41765.3438},{"date":"2024-11-11","close":41263.7891},{"date":"2024-11-12","close":40215.0977},{"date":"2024-11-13","close":39713.5508},{"date":"2024-11-14","close":40990.2188},{"date":"2024-11-15","close":41446.1719},{"date":"2024-11-18","close":41127.0078},{"date":"2024-11-19","close":41035.8164},{"date":"2024-11-20","close":40306.2891},{"date":"2024-11-21","close":40671.0508},{"date":"2024-11-22","close":40990.2188},{"date":"2024-11-25","close":39850.3359},{"date":"2024-11-26","close":40625.457},{"date":"2024-11-27","close":40762.2422},{"date":"2024-11-28","close":41309.3867},{"date":"2024-11-29","close":41172.6016},{"date":"2024-12-02","close":40853.4336},{"date":"2024-12-03","close":41856.5312},{"date":"2024-12-04","close":41902.125},{"date":"2024-12-05","close":41309.3867},{"date":"2024-12-06","close":40443.0781},{"date":"2024-12-09","close":39120.8125},{"date":"2024-12-10","close":39987.1211},{"date":"2024-12-11","close":40807.8398},{"date":"2024-12-12","close":41218.1992},{"date":"2024-12-13","close":42540.4609},{"date":"2024-12-16","close":42038.9141},{"date":"2024-12-17","close":42038.9141},{"date":"2024-12-18","close":42221.293},{"date":"2024-12-19","close":41446.1719},{"date":"2024-12-20","close":41309.3867},{"date":"2024-12-23","close":41856.5312},{"date":"2024-12-24","close":42358.082},{"date":"2024-12-26","close":43315.582},{"date":"2024-12-27","close":41628.5547},{"date":"2024-12-30","close":41400.5781},{"date":"2025-01-02","close":40853.4336},{"date":"2025-01-03","close":40716.6484},{"date":"2025-01-06","close":40579.8633},{"date":"2025-01-07","close":40671.0508},{"date":"2025-01-08","close":40671.0508},{"date":"2025-01-09","close":40397.4805},{"date":"2025-01-10","close":39667.9531},{"date":"2025-01-13","close":39667.9531},{"date":"2025-01-14","close":40215.0977},{"date":"2025-01-15","close":40078.3125},{"date":"2025-01-16","close":40123.9062},{"date":"2025-01-17","close":39804.7422},{"date":"2025-01-20","close":40123.9062},{"date":"2025-01-21","close":40169.5039},{"date":"2025-01-22","close":39987.1211},{"date":"2025-01-23","close":39987.1211},{"date":"2025-01-24","close":42677.2461},{"date":"2025-01-31","close":44136.3008},{"date":"2025-02-03","close":44592.2539},{"date":"2025-02-04","close":45367.375},{"date":"2025-02-05","close":47875.1172},{"date":"2025-02-06","close":46780.832},{"date":"2025-02-07","close":46507.2578},{"date":"2025-02-10","close":45595.3516},{"date":"2025-02-11","close":45412.9688},{"date":"2025-02-12","close":44820.2305},{"date":"2025-02-13","close":44637.8477},{"date":"2025-02-14","close":44865.8242},{"date":"2025-02-17","close":44546.6562},{"date":"2025-02-18","close":44729.0391},{"date":"2025-02-19","close":44774.6328},{"date":"2025-02-20","close":47054.4023},{"date":"2025-02-21","close":47783.9258},{"date":"2025-02-24","close":47236.7852},{"date":"2025-02-25","close":47510.3555},{"date":"2025-02-26","close":46507.2578},{"date":"2025-02-27","close":47875.1172},{"date":"2025-02-28","close":47510.3555},{"date":"2025-03-04","close":46598.4492},{"date":"2025-03-05","close":47327.9727},{"date":"2025-03-06","close":46324.875},{"date":"2025-03-07","close":46963.2109},{"date":"2025-03-10","close":46233.6875},{"date":"2025-03-11","close":46233.6875},{"date":"2025-03-12","close":45868.9219},{"date":"2025-03-13","close":46324.875},{"date":"2025-03-14","close":46598.4492},{"date":"2025-03-17","close":45777.7305},{"date":"2025-03-18","close":45686.5391},{"date":"2025-03-19","close":45777.7305},{"date":"2025-03-20","close":46051.3047},{"date":"2025-03-21","close":46598.4492},{"date":"2025-03-24","close":45686.5391},{"date":"2025-03-25","close":45276.1836},{"date":"2025-03-26","close":44865.8242},{"date":"2025-03-27","close":45184.9922},{"date":"2025-03-28","close":44820.2305},{"date":"2025-03-31","close":45048.2031},{"date":"2025-04-01","close":45549.7578},{"date":"2025-04-02","close":45839.5742},{"date":"2025-04-03","close":45404.8477},{"date":"2025-04-04","close":45501.4531},{"date":"2025-04-07","close":43714.2422},{"date":"2025-04-08","close":43182.9062},{"date":"2025-04-09","close":43182.9062},{"date":"2025-04-10","close":45404.8477},{"date":"2025-04-11","close":46660.7266},{"date":"2025-04-14","close":45984.4844},{"date":"2025-04-15","close":46515.8164},{"date":"2025-04-16","close":46370.9062},{"date":"2025-04-17","close":46322.6055},{"date":"2025-04-18","close":46950.543},{"date":"2025-04-21","close":46805.6367},{"date":"2025-04-22","close":46853.9375},{"date":"2025-04-23","close":46660.7266},{"date":"2025-04-24","close":47385.2695},{"date":"2025-04-25","close":47433.5742},{"date":"2025-04-28","close":46709.0273},{"date":"2025-04-29","close":47240.3633},{"date":"2025-04-30","close":46950.543},{"date":"2025-05-02","close":47143.7578},{"date":"2025-05-07","close":48061.5156},{"date":"2025-05-08","close":47820.0},{"date":"2025-05-09","close":47433.5742},{"date":"2025-05-12","close":49172.4844},{"date":"2025-05-13","close":49945.332},{"date":"2025-05-14","close":49945.332},{"date":"2025-05-15","close":49848.7266},{"date":"2025-05-16","close":49172.4844},{"date":"2025-05-19","close":48592.8477},{"date":"2025-05-20","close":49558.9062},{"date":"2025-05-21","close":50138.543},{"date":"2025-05-22","close":51394.4219},{"date":"2025-05-23","close":52553.6953},{"date":"2025-05-26","close":52457.0898},{"date":"2025-05-27","close":51877.4531},{"date":"2025-05-28","close":52167.2695},{"date":"2025-05-29","close":52457.0898},{"date":"2025-05-30","close":52746.9062},{"date":"2025-06-02","close":53036.7266},{"date":"2025-06-04","close":54485.8164},{"date":"2025-06-05","close":54389.2109},{"date":"2025-06-09","close":56031.5117},{"date":"2025-06-10","close":53906.1797},{"date":"2025-06-11","close":54872.2422},{"date":"2025-06-12","close":54968.8477},{"date":"2025-06-13","close":52843.5117},{"date":"2025-06-16","close":52843.5117},{"date":"2025-06-17","close":51684.2422},{"date":"2025-06-18","close":52263.8789},{"date":"2025-06-19","close":52553.6953},{"date":"2025-06-20","close":52360.4844},{"date":"2025-06-23","close":53229.9375},{"date":"2025-06-24","close":54002.7852},{"date":"2025-06-25","close":54485.8164},{"date":"2025-06-26","close":53809.5742},{"date":"2025-06-27","close":54485.8164},{"date":"2025-06-30","close":54582.4219},{"date":"2025-07-01","close":55065.4531},{"date":"2025-07-02","close":54389.2109},{"date":"2025-07-03","close":54389.2109},{"date":"2025-07-04","close":54002.7852},{"date":"2025-07-07","close":53809.5742},{"date":"2025-07-08","close":54775.6367},{"date":"2025-07-09","close":56031.5117},{"date":"2025-07-10","close":55838.3008},{"date":"2025-07-11","close":55741.6953},{"date":"2025-07-14","close":58156.8477},{"date":"2025-07-15","close":57480.6055},{"date":"2025-07-16","close":57287.3906},{"date":"2025-07-17","close":57384.0},{"date":"2025-07-18","close":56707.7578},{"date":"2025-07-21","close":56224.7266},{"date":"2025-07-22","close":55548.4844},{"date":"2025-07-23","close":55451.8789},{"date":"2025-07-24","close":54872.2422},{"date":"2025-07-25","close":55355.2695},{"date":"2025-07-28","close":53906.1797},{"date":"2025-07-29","close":55258.6641},{"date":"2025-07-30","close":55065.4531},{"date":"2025-07-31","close":55355.2695},{"date":"2025-08-01","close":52843.5117},{"date":"2025-08-04","close":53036.7266},{"date":"2025-08-05","close":53133.332},{"date":"2025-08-06","close":54099.3906},{"date":"2025-08-07","close":52650.3008},{"date":"2025-08-08","close":52650.3008},{"date":"2025-08-11","close":52070.6641},{"date":"2025-08-12","close":52457.0898},{"date":"2025-08-13","close":51491.0273},{"date":"2025-08-14","close":51297.8164},{"date":"2025-08-18","close":51394.4219},{"date":"2025-08-19","close":51201.2109},{"date":"2025-08-20","close":50524.9688},{"date":"2025-08-21","close":51297.8164},{"date":"2025-08-22","close":51491.0273},{"date":"2025-08-25","close":51297.8164},{"date":"2025-08-26","close":52167.2695},{"date":"2025-08-27","close":52070.6641},{"date":"2025-08-28","close":52457.0898},{"date":"2025-08-29","close":53712.9688},{"date":"2025-09-01","close":54099.3906},{"date":"2025-09-02","close":52746.9062},{"date":"2025-09-03","close":53036.7266},{"date":"2025-09-04","close":53712.9688},{"date":"2025-09-05","close":53423.1484},{"date":"2025-09-08","close":53809.5742},{"date":"2025-09-09","close":53326.543},{"date":"2025-09-10","close":53616.3633},{"date":"2025-09-11","close":53423.1484},{"date":"2025-09-12","close":53326.543},{"date":"2025-09-15","close":53519.7578},{"date":"2025-09-16","close":54002.7852},{"date":"2025-09-17","close":53229.9375},{"date":"2025-09-18","close":53423.1484},{"date":"2025-09-19","close":55800.0},{"date":"2025-09-22","close":53423.1484},{"date":"2025-09-23","close":54196.0},{"date":"2025-09-24","close":53326.543},{"date":"2025-09-25","close":53519.7578},{"date":"2025-09-26","close":53423.1484},{"date":"2025-09-29","close":53712.9688},{"date":"2025-09-30","close":52843.5117},{"date":"2025-10-01","close":52070.6641},{"date":"2025-10-02","close":52070.6641},{"date":"2025-10-10","close":51491.0273},{"date":"2025-10-13","close":51491.0273},{"date":"2025-10-14","close":51587.6367},{"date":"2025-10-15","close":51684.2422},{"date":"2025-10-16","close":52167.2695},{"date":"2025-10-17","close":51201.2109},{"date":"2025-10-20","close":50814.7852},{"date":"2025-10-21","close":51008.0},{"date":"2025-10-22","close":51780.8477},{"date":"2025-10-23","close":52167.2695},{"date":"2025-10-24","close":52360.4844},{"date":"2025-10-27","close":51974.0586},{"date":"2025-10-28","close":51104.6055},{"date":"2025-10-29","close":50911.3906},{"date":"2025-10-30","close":51201.2109},{"date":"2025-10-31","close":50814.7852},{"date":"2025-11-03","close":49655.5156},{"date":"2025-11-04","close":49848.7266},{"date":"2025-11-05","close":50428.3633},{"date":"2025-11-06","close":51104.6055},{"date":"2025-11-07","close":51394.4219},{"date":"2025-11-10","close":53229.9375},{"date":"2025-11-11","close":53519.7578},{"date":"2025-11-12","close":54582.4219},{"date":"2025-11-13","close":54485.8164},{"date":"2025-11-14","close":54775.6367},{"date":"2025-11-17","close":53809.5742},{"date":"2025-11-18","close":52553.6953},{"date":"2025-11-19","close":52360.4844},{"date":"2025-11-20","close":54292.6055},{"date":"2025-11-21","close":53906.1797},{"date":"2025-11-24","close":53519.7578},{"date":"2025-11-25","close":52746.9062},{"date":"2025-11-26","close":52650.3008},{"date":"2025-11-27","close":53133.332},{"date":"2025-11-28","close":52940.1211},{"date":"2025-12-01","close":53519.7578},{"date":"2025-12-02","close":53326.543},{"date":"2025-12-03","close":53519.7578},{"date":"2025-12-04","close":53423.1484},{"date":"2025-12-05","close":53133.332},{"date":"2025-12-08","close":53133.332},{"date":"2025-12-09","close":52843.5117},{"date":"2025-12-10","close":52360.4844},{"date":"2025-12-11","close":53229.9375},{"date":"2025-12-12","close":53906.1797},{"date":"2025-12-15","close":54099.3906},{"date":"2025-12-16","close":53906.1797},{"date":"2025-12-17","close":54582.4219},{"date":"2025-12-18","close":53616.3633},{"date":"2025-12-19","close":53423.1484},{"date":"2025-12-22","close":53809.5742},{"date":"2025-12-23","close":53712.9688},{"date":"2025-12-24","close":54099.3906},{"date":"2025-12-26","close":53712.9688},{"date":"2025-12-29","close":53229.9375},{"date":"2025-12-30","close":53133.332},{"date":"2026-01-02","close":52263.8789},{"date":"2026-01-05","close":51491.0273},{"date":"2026-01-06","close":51394.4219},{"date":"2026-01-07","close":51780.8477},{"date":"2026-01-08","close":51008.0},{"date":"2026-01-09","close":50718.1797},{"date":"2026-01-12","close":50428.3633},{"date":"2026-01-13","close":50138.543},{"date":"2026-01-14","close":51008.0},{"date":"2026-01-15","close":50718.1797},{"date":"2026-01-16","close":50911.3906},{"date":"2026-01-19","close":50814.7852},{"date":"2026-01-20","close":52553.6953},{"date":"2026-01-21","close":51201.2109},{"date":"2026-01-22","close":52070.6641},{"date":"2026-01-23","close":52457.0898},{"date":"2026-01-26","close":52650.3008},{"date":"2026-01-27","close":52843.5117},{"date":"2026-01-28","close":53423.1484},{"date":"2026-01-29","close":55065.4531},{"date":"2026-01-30","close":56031.5117},{"date":"2026-02-02","close":55258.6641},{"date":"2026-02-03","close":56224.7266},{"date":"2026-02-04","close":57480.6055},{"date":"2026-02-05","close":57673.8164},{"date":"2026-02-06","close":56514.543},{"date":"2026-02-09","close":56417.9375},{"date":"2026-02-10","close":64726.0586},{"date":"2026-02-11","close":69942.7891},{"date":"2026-02-12","close":74869.6953},{"date":"2026-02-13","close":76608.6016},{"date":"2026-02-19","close":77284.8438},{"date":"2026-02-20","close":78637.3281},{"date":"2026-02-23","close":81149.0859},{"date":"2026-02-24","close":89747.0312},{"date":"2026-02-25","close":91002.9062},{"date":"2026-02-26","close":82694.7891},{"date":"2026-02-27","close":82115.1484},{"date":"2026-03-03","close":80183.0312},{"date":"2026-03-04","close":71971.5156},{"date":"2026-03-05","close":74676.4844},{"date":"2026-03-06","close":74869.6953},{"date":"2026-03-09","close":71585.0859},{"date":"2026-03-10","close":72454.5469},{"date":"2026-03-11","close":74386.6641},{"date":"2026-03-12","close":76318.7891},{"date":"2026-03-13","close":76028.9688},{"date":"2026-03-16","close":80279.6328},{"date":"2026-03-17","close":81052.4844},{"date":"2026-03-18","close":81245.6953},{"date":"2026-03-19","close":80183.0312},{"date":"2026-03-20","close":81342.2969},{"date":"2026-03-23","close":78444.1172},{"date":"2026-03-24","close":79216.9688},{"date":"2026-03-25","close":80086.4219},{"date":"2026-03-26","close":80086.4219},{"date":"2026-03-27","close":78444.1172},{"date":"2026-03-30","close":78154.3047},{"date":"2026-03-31","close":76705.2109},{"date":"2026-04-01","close":79700.0},{"date":"2026-04-02","close":78600.0},{"date":"2026-04-03","close":77800.0},{"date":"2026-04-06","close":78100.0},{"date":"2026-04-07","close":76700.0},{"date":"2026-04-08","close":76700.0},{"date":"2026-04-09","close":75400.0},{"date":"2026-04-10","close":77200.0},{"date":"2026-04-13","close":74800.0},{"date":"2026-04-14","close":78000.0},{"date":"2026-04-15","close":77500.0},{"date":"2026-04-16","close":82600.0},{"date":"2026-04-17","close":79800.0},{"date":"2026-04-20","close":80500.0},{"date":"2026-04-21","close":87400.0},{"date":"2026-04-22","close":85000.0},{"date":"2026-04-23","close":84100.0},{"date":"2026-04-24","close":85400.0},{"date":"2026-04-27","close":88800.0},{"date":"2026-04-28","close":87000.0},{"date":"2026-04-29","close":87100.0},{"date":"2026-04-30","close":84900.0},{"date":"2026-05-04","close":85500.0},{"date":"2026-05-06","close":86800.0},{"date":"2026-05-07","close":85400.0},{"date":"2026-05-08","close":85700.0},{"date":"2026-05-11","close":84000.0},{"date":"2026-05-12","close":83000.0},{"date":"2026-05-13","close":84800.0},{"date":"2026-05-14","close":87200.0},{"date":"2026-05-15","close":86400.0},{"date":"2026-05-18","close":84800.0},{"date":"2026-05-19","close":83400.0},{"date":"2026-05-20","close":80700.0},{"date":"2026-05-21","close":83000.0},{"date":"2026-05-22","close":84900.0},{"date":"2026-05-26","close":82100.0},{"date":"2026-05-27","close":79800.0},{"date":"2026-05-28","close":80500.0},{"date":"2026-05-29","close":81000.0},{"date":"2026-06-01","close":77100.0},{"date":"2026-06-02","close":77200.0},{"date":"2026-06-04","close":78100.0},{"date":"2026-06-05","close":76300.0},{"date":"2026-06-08","close":72700.0},{"date":"2026-06-09","close":78500.0},{"date":"2026-06-10","close":78400.0},{"date":"2026-06-11","close":78700.0},{"date":"2026-06-12","close":81400.0},{"date":"2026-06-15","close":81900.0},{"date":"2026-06-16","close":85800.0},{"date":"2026-06-17","close":83300.0},{"date":"2026-06-18","close":83700.0},{"date":"2026-06-19","close":80200.0},{"date":"2026-06-22","close":79500.0},{"date":"2026-06-23","close":78500.0},{"date":"2026-06-24","close":81600.0},{"date":"2026-06-25","close":87300.0},{"date":"2026-06-26","close":87300.0},{"date":"2026-06-29","close":87300.0},{"date":"2026-06-30","close":87300.0},{"date":"2026-07-01","close":87300.0},{"date":"2026-07-02","close":87300.0},{"date":"2026-07-03","close":87300.0},{"date":"2026-07-06","close":87300.0},{"date":"2026-07-07","close":87300.0},{"date":"2026-07-08","close":87300.0},{"date":"2026-07-09","close":87300.0},{"date":"2026-07-10","close":87300.0},{"date":"2026-07-13","close":87300.0},{"date":"2026-07-14","close":87300.0},{"date":"2026-07-15","close":87300.0},{"date":"2026-07-16","close":87300.0}],"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":0.14,"per":3.27,"quarter":"2024-Q2"},{"pbr":0.13,"per":2.93,"quarter":"2024-Q3"},{"pbr":0.12,"per":2.85,"quarter":"2024-Q4"},{"pbr":0.14,"per":6.12,"quarter":"2025-Q1"},{"pbr":0.17,"per":7.36,"quarter":"2025-Q2"},{"pbr":0.16,"per":7.29,"quarter":"2025-Q3"},{"pbr":0.16,"per":5.56,"quarter":"2025-Q4"},{"pbr":0.24,"per":5.12,"quarter":"2026-Q1"},{"pbr":0.27,"per":5.64,"quarter":"2026-Q2"},{"pbr":0.28,"per":7.41,"quarter":"현재"}],"timeline":[{"close":46689.6406,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":42494.8633,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":41400.5781,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":45048.2031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":54582.4219,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52843.5117,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":53133.332,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":76705.2109,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":87300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.17,"pbr_5y_low":0.12,"per_5y_avg":5.13,"per_5y_low":2.85,"current_pbr":0.28,"current_per":7.41,"pbr_5y_high":0.27,"per_5y_high":7.36,"pbr_5y_median":0.16,"per_5y_median":5.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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 Cyclical","industry":"INTERNET RETAIL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.3%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 7.41x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.69,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.66,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.14,"per":3.27,"close":46689.6406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":2.93,"close":42494.8633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.12,"per":2.85,"close":41400.5781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.14,"per":6.12,"close":45048.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.17,"per":7.36,"close":54582.4219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":7.29,"close":52843.5117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":5.56,"close":53133.332,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":5.12,"close":76705.2109,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.27,"per":5.64,"close":87300.0,"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":"2026-07-16","label":"가격","status":"stale","t_class":"T0","age_days":99}],"oldest":{"key":"price","label":"가격","age_days":99},"summary":"가격 99일 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":"7.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"0.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2871.6,"pbr":null,"per":null,"roa":0.006929329258709581,"roe":0.009086596759667769,"revenue":975724889000.0,"market_cap":null,"net_income":34459160000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.44567083396393714,"total_assets":4972943082000.0,"total_equity":3792306505000.0,"profit_margin":0.035316471259963934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":37682629000.0,"operating_margin":0.03862013711530935},{"eps":8251.0,"pbr":0.4,"per":10.19,"roa":0.011006948496245466,"roe":0.014570871675933995,"revenue":978490306000.0,"market_cap":1009200000000.0,"net_income":54681463000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4949194315267953,"total_assets":4967903958000.0,"total_equity":3752792847000.0,"profit_margin":0.055883499984311545,"dividend_yield":3.33,"fiscal_quarter":"Q1","operating_income":65342240000.0,"operating_margin":0.06677862785081082},{"eps":2301.32,"pbr":null,"per":null,"roa":0.005553650084347388,"roe":0.007356730215369809,"revenue":1032220584000.0,"market_cap":null,"net_income":27615865000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45938050679291625,"total_assets":4972561213000.0,"total_equity":3753823260000.0,"profit_margin":0.026753840630637918,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27741471000.0,"operating_margin":0.026875525861437384},{"eps":2044.99,"pbr":null,"per":null,"roa":0.004846368294932558,"roe":0.006593572375951741,"revenue":873915708000.0,"market_cap":null,"net_income":24539843000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4700705242387061,"total_assets":5063553058000.0,"total_equity":3721782609000.0,"profit_margin":0.028080331747509908,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24781918000.0,"operating_margin":0.02835733214672919},{"eps":2393.67,"pbr":null,"per":null,"roa":0.005796334881146178,"roe":0.007763879487071988,"revenue":923785176000.0,"market_cap":null,"net_income":28724060000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4615802624656969,"total_assets":4955555638000.0,"total_equity":3699704516000.0,"profit_margin":0.03109387414547557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":30184198000.0,"operating_margin":0.032674477556240845},{"eps":2819.71,"pbr":null,"per":null,"roa":0.006762380159697703,"roe":0.00923433879695979,"revenue":959912795443.0,"market_cap":null,"net_income":33836538768.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4788468702449902,"total_assets":5003643387229.0,"total_equity":3664208072931.0,"profit_margin":0.03524959655567923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":48063695054.0,"operating_margin":0.050070897358773715},{"eps":-13.76,"pbr":null,"per":null,"roa":-3.190806101226748e-05,"roe":-4.3052564259991176e-05,"revenue":1004853509124.0,"market_cap":null,"net_income":-165126364.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.45432944439731576,"total_assets":5175067326608.0,"total_equity":3835459439833.0,"profit_margin":-0.00016432879270526906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20388351794.0,"operating_margin":0.02028987470200898},{"eps":2213.78,"pbr":null,"per":null,"roa":0.005056793675662939,"roe":0.0068891968652404776,"revenue":899544589736.0,"market_cap":null,"net_income":26565417735.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.45196654323641605,"total_assets":5253411437934.0,"total_equity":3856097924714.0,"profit_margin":0.029532074383101417,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18242809686.0,"operating_margin":0.02028005047682398},{"eps":2342.77,"pbr":null,"per":null,"roa":0.0053448748825453436,"roe":0.0073035756703785605,"revenue":952687444893.0,"market_cap":null,"net_income":28113213603.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4616367668017239,"total_assets":5259845033007.0,"total_equity":3849239724731.0,"profit_margin":0.029509377659697723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33290569657.0,"operating_margin":0.034943852609224835},{"eps":9977.06,"pbr":null,"per":null,"roa":0.02290599823613518,"roe":0.031370409914808585,"revenue":996376778726.0,"market_cap":null,"net_income":119724744786.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.48647962924203736,"total_assets":5226785733229.0,"total_equity":3816486463235.0,"profit_margin":0.12016011145812128,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58206513922.0,"operating_margin":0.058418175899708095},{"eps":-27.32,"pbr":null,"per":null,"roa":-9.550394644774527e-05,"roe":-0.00012696302243713685,"revenue":542148441580.0,"market_cap":null,"net_income":-327819889.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4121912654802397,"total_assets":3432527148806.0,"total_equity":2582010751692.0,"profit_margin":-0.0006046681385722042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8682003346.0,"operating_margin":0.016014070465088435},{"eps":1994.48,"pbr":null,"per":null,"roa":0.008060179825914844,"roe":0.011548309206394531,"revenue":505116549322.0,"market_cap":null,"net_income":23933807673.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43067105689171137,"total_assets":2969388796519.0,"total_equity":2072494531039.0,"profit_margin":0.04738274306222098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16822338276.0,"operating_margin":0.03330387471679561}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14286.99,"per":3.27,"date":"2024-06","close":46689.64,"source":"reported"},{"eps":14286.99,"per":3.11,"date":"2024-07","close":44501.06,"source":"reported"},{"eps":14286.99,"per":3.06,"date":"2024-08","close":43680.35,"source":"reported"},{"eps":14506.29,"per":2.93,"date":"2024-09","close":42494.86,"source":"reported"},{"eps":14506.29,"per":3.0,"date":"2024-10","close":43497.96,"source":"reported"},{"eps":14506.29,"per":2.84,"date":"2024-11","close":41172.6,"source":"reported"},{"eps":14519.85,"per":2.85,"date":"2024-12","close":41400.58,"source":"reported"},{"eps":14519.85,"per":3.04,"date":"2025-01","close":44136.3,"source":"reported"},{"eps":14519.85,"per":3.27,"date":"2025-02","close":47510.36,"source":"reported"},{"eps":7362.5,"per":6.12,"date":"2025-03","close":45048.2,"source":"reported"},{"eps":7362.5,"per":6.38,"date":"2025-04","close":46950.54,"source":"reported"},{"eps":7362.5,"per":7.16,"date":"2025-05","close":52746.91,"source":"reported"},{"eps":7413.4,"per":7.36,"date":"2025-06","close":54582.42,"source":"reported"},{"eps":7413.4,"per":7.47,"date":"2025-07","close":55355.27,"source":"reported"},{"eps":7413.4,"per":7.25,"date":"2025-08","close":53712.97,"source":"reported"},{"eps":7244.61,"per":7.29,"date":"2025-09","close":52843.51,"source":"reported"},{"eps":7244.61,"per":7.01,"date":"2025-10","close":50814.79,"source":"reported"},{"eps":7244.61,"per":7.31,"date":"2025-11","close":52940.12,"source":"reported"},{"eps":9559.69,"per":5.56,"date":"2025-12","close":53133.33,"source":"reported"},{"eps":9559.69,"per":5.86,"date":"2026-01","close":56031.51,"source":"reported"},{"eps":9559.69,"per":8.59,"date":"2026-02","close":82115.15,"source":"reported"},{"eps":14990.98,"per":5.12,"date":"2026-03","close":76705.21,"source":"reported"},{"eps":14990.98,"per":5.66,"date":"2026-04","close":84900.0,"source":"reported"},{"eps":14990.98,"per":5.4,"date":"2026-05","close":81000.0,"source":"reported"},{"eps":15468.91,"per":5.64,"date":"2026-06","close":87300.0,"source":"reported"},{"eps":15468.91,"per":5.64,"date":"2026-07","close":87300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.32,"std":1.83,"count":26,"current":5.64,"lower_1sd":3.49,"upper_1sd":7.14},"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":"현대홈쇼핑","phase":"above-fold","symbol_resolved":true}