{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:45:34.225819+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.8,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-8.4,"direction":"higher_better","percentile":39}],"summary":"매출 +4.8%","percentile":48},"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":[{"name":"RSI (14)","unit":"","value":57.0,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":52}],"summary":"RSI 57","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.5x","percentile":57}},"signals":[],"summary":"동화약품(000020)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1469.11억. 현재가 5,260원, 전일 대비 -0.6%, 30일 +0.8%. PER 10.1배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 4.14만, 기관 순매도 2948.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":75.79751364566073,"grade":"B","trend":"상승","atr_14":317.85714285714283,"rsi_14":56.98324022346369,"sma_20":5274.5,"sma_60":5145.416666666667,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.0로 중립 구간입니다. MACD(75.80)가 시그널선(72.90)을 상회합니다(골든크로스). SMA20 5274, SMA60 5145 — 혼조세입니다. 볼린저밴드 4883~5666 (현재 위치 48%).","bb_lower":4883.323569217163,"bb_upper":5665.676430782837,"macd_signal":72.89725703766744},"change_pct":-0.76,"chart_data":[{"date":"2024-10-23","open":7342,"high":7582,"low":7332,"close":7332,"volume":81566,"rsi_14":43.81,"sma_20":7781.0,"sma_60":7971.17,"sma_120":8140.92},{"date":"2024-10-24","open":7313,"high":7371,"low":7294,"close":7294,"volume":30394,"rsi_14":49.46,"sma_20":7765.5,"sma_60":7964.0,"sma_120":8131.58},{"date":"2024-10-25","open":7342,"high":7361,"low":7207,"close":7217,"volume":39980,"rsi_14":43.88,"sma_20":7751.5,"sma_60":7951.17,"sma_120":8121.33},{"date":"2024-10-28","open":7217,"high":7284,"low":7188,"close":7198,"volume":34675,"rsi_14":36.67,"sma_20":7740.5,"sma_60":7940.0,"sma_120":8111.25},{"date":"2024-10-29","open":7246,"high":7246,"low":7188,"close":7217,"volume":19278,"rsi_14":40.23,"sma_20":7723.5,"sma_60":7926.5,"sma_120":8100.92},{"date":"2024-10-30","open":7351,"high":7351,"low":7207,"close":7217,"volume":32763,"rsi_14":38.1,"sma_20":7708.5,"sma_60":7912.33,"sma_120":8090.83},{"date":"2024-10-31","open":7226,"high":7255,"low":7130,"close":7226,"volume":41210,"rsi_14":37.35,"sma_20":7696.5,"sma_60":7899.67,"sma_120":8081.0},{"date":"2024-11-01","open":7226,"high":7236,"low":6890,"close":7034,"volume":163284,"rsi_14":27.27,"sma_20":7682.5,"sma_60":7882.67,"sma_120":8069.67},{"date":"2024-11-04","open":7073,"high":7130,"low":6957,"close":7092,"volume":44628,"rsi_14":20.88,"sma_20":7670.0,"sma_60":7866.0,"sma_120":8058.58},{"date":"2024-11-05","open":7130,"high":7207,"low":7102,"close":7169,"volume":36903,"rsi_14":19.1,"sma_20":7656.5,"sma_60":7854.83,"sma_120":8047.67},{"date":"2024-11-06","open":7169,"high":7236,"low":7111,"close":7169,"volume":27789,"rsi_14":20.24,"sma_20":7645.5,"sma_60":7857.67,"sma_120":8037.58},{"date":"2024-11-07","open":7140,"high":7226,"low":7073,"close":7092,"volume":43168,"rsi_14":19.1,"sma_20":7629.0,"sma_60":7851.67,"sma_120":8027.08},{"date":"2024-11-08","open":7150,"high":7159,"low":7092,"close":7092,"volume":16997,"rsi_14":20.48,"sma_20":7611.5,"sma_60":7840.67,"sma_120":8017.25},{"date":"2024-11-11","open":7092,"high":7102,"low":6861,"close":6909,"volume":69110,"rsi_14":21.52,"sma_20":7582.5,"sma_60":7823.83,"sma_120":8005.33},{"date":"2024-11-12","open":6813,"high":6813,"low":6429,"close":6679,"volume":234719,"rsi_14":16.67,"sma_20":7534.5,"sma_60":7802.67,"sma_120":7990.92},{"date":"2024-11-13","open":6583,"high":6688,"low":6515,"close":6515,"volume":67912,"rsi_14":14.78,"sma_20":7473.0,"sma_60":7776.33,"sma_120":7975.5},{"date":"2024-11-14","open":6525,"high":6602,"low":6352,"close":6429,"volume":107209,"rsi_14":14.66,"sma_20":7409.5,"sma_60":7750.5,"sma_120":7959.75},{"date":"2024-11-15","open":6410,"high":6419,"low":6102,"close":6371,"volume":128762,"rsi_14":14.17,"sma_20":7344.5,"sma_60":7723.0,"sma_120":7944.08},{"date":"2024-11-18","open":6314,"high":6688,"low":6294,"close":6458,"volume":55234,"rsi_14":18.9,"sma_20":7287.0,"sma_60":7696.67,"sma_120":7929.75},{"date":"2024-11-19","open":6429,"high":6621,"low":6429,"close":6515,"volume":39412,"rsi_14":22.56,"sma_20":7244.0,"sma_60":7667.67,"sma_120":7916.17},{"date":"2024-11-20","open":6477,"high":6535,"low":6438,"close":6477,"volume":27960,"rsi_14":21.32,"sma_20":7199.5,"sma_60":7639.67,"sma_120":7902.42},{"date":"2024-11-21","open":6496,"high":6535,"low":6429,"close":6429,"volume":29989,"rsi_14":23.97,"sma_20":7154.5,"sma_60":7612.67,"sma_120":7888.17},{"date":"2024-11-22","open":6438,"high":6477,"low":6323,"close":6342,"volume":48355,"rsi_14":18.55,"sma_20":7109.0,"sma_60":7586.0,"sma_120":7873.17},{"date":"2024-11-25","open":6362,"high":6390,"low":6285,"close":6352,"volume":80472,"rsi_14":13.68,"sma_20":7065.0,"sma_60":7560.67,"sma_120":7858.83},{"date":"2024-11-26","open":6381,"high":6477,"low":6352,"close":6410,"volume":40837,"rsi_14":17.89,"sma_20":7023.0,"sma_60":7536.33,"sma_120":7845.67},{"date":"2024-11-27","open":6458,"high":6458,"low":6381,"close":6390,"volume":25687,"rsi_14":18.8,"sma_20":6980.0,"sma_60":7512.67,"sma_120":7832.08},{"date":"2024-11-28","open":6400,"high":6477,"low":6362,"close":6419,"volume":31164,"rsi_14":20.83,"sma_20":6938.0,"sma_60":7489.33,"sma_120":7818.0},{"date":"2024-11-29","open":6438,"high":6467,"low":6294,"close":6352,"volume":41746,"rsi_14":23.15,"sma_20":6902.5,"sma_60":7466.17,"sma_120":7803.58},{"date":"2024-12-02","open":6362,"high":6362,"low":6160,"close":6179,"volume":76608,"rsi_14":24.51,"sma_20":6855.0,"sma_60":7438.83,"sma_120":7788.0},{"date":"2024-12-03","open":6227,"high":6246,"low":6179,"close":6217,"volume":37006,"rsi_14":32.58,"sma_20":6805.5,"sma_60":7413.33,"sma_120":7774.08},{"date":"2024-12-04","open":6093,"high":6285,"low":5968,"close":6150,"volume":88399,"rsi_14":33.33,"sma_20":6752.5,"sma_60":7386.33,"sma_120":7759.92},{"date":"2024-12-05","open":6198,"high":6198,"low":6025,"close":6054,"volume":54936,"rsi_14":31.87,"sma_20":6698.5,"sma_60":7361.0,"sma_120":7745.08},{"date":"2024-12-06","open":6054,"high":6054,"low":5891,"close":5987,"volume":80206,"rsi_14":22.47,"sma_20":6641.0,"sma_60":7334.83,"sma_120":7729.17},{"date":"2024-12-09","open":5852,"high":5900,"low":5718,"close":5747,"volume":114575,"rsi_14":12.96,"sma_20":6580.5,"sma_60":7307.17,"sma_120":7710.83},{"date":"2024-12-10","open":5718,"high":6044,"low":5718,"close":6006,"volume":55982,"rsi_14":31.3,"sma_20":6545.5,"sma_60":7284.0,"sma_120":7693.75},{"date":"2024-12-11","open":6025,"high":6131,"low":6006,"close":6054,"volume":52746,"rsi_14":35.11,"sma_20":6521.5,"sma_60":7261.67,"sma_120":7677.67},{"date":"2024-12-12","open":6150,"high":6169,"low":6035,"close":6093,"volume":67534,"rsi_14":39.68,"sma_20":6504.0,"sma_60":7238.67,"sma_120":7662.67},{"date":"2024-12-13","open":6189,"high":6198,"low":6121,"close":6169,"volume":36516,"rsi_14":42.86,"sma_20":6493.5,"sma_60":7216.83,"sma_120":7649.0},{"date":"2024-12-16","open":6189,"high":6237,"low":6112,"close":6141,"volume":70627,"rsi_14":39.23,"sma_20":6477.0,"sma_60":7192.33,"sma_120":7634.42},{"date":"2024-12-17","open":6141,"high":6208,"low":6064,"close":6160,"volume":47296,"rsi_14":40.77,"sma_20":6458.5,"sma_60":7166.5,"sma_120":7619.83},{"date":"2024-12-18","open":6169,"high":6217,"low":6121,"close":6217,"volume":29704,"rsi_14":42.11,"sma_20":6445.0,"sma_60":7141.83,"sma_120":7606.42},{"date":"2024-12-19","open":6179,"high":6179,"low":6083,"close":6121,"volume":19280,"rsi_14":41.18,"sma_20":6429.0,"sma_60":7116.33,"sma_120":7592.25},{"date":"2024-12-20","open":6217,"high":6217,"low":5987,"close":6044,"volume":29977,"rsi_14":44.44,"sma_20":6413.5,"sma_60":7091.33,"sma_120":7577.33},{"date":"2024-12-23","open":6054,"high":6121,"low":6006,"close":6083,"volume":46480,"rsi_14":44.44,"sma_20":6399.5,"sma_60":7068.33,"sma_120":7563.08},{"date":"2024-12-24","open":6083,"high":6208,"low":6083,"close":6208,"volume":36534,"rsi_14":52.27,"sma_20":6389.0,"sma_60":7045.17,"sma_120":7549.75},{"date":"2024-12-26","open":6208,"high":6217,"low":6083,"close":6121,"volume":27439,"rsi_14":52.67,"sma_20":6375.0,"sma_60":7021.17,"sma_120":7534.92},{"date":"2024-12-27","open":6260,"high":6280,"low":6131,"close":6141,"volume":35660,"rsi_14":49.29,"sma_20":6351.5,"sma_60":6995.33,"sma_120":7519.67},{"date":"2024-12-30","open":6141,"high":6250,"low":6102,"close":6230,"volume":16936,"rsi_14":62.9,"sma_20":6336.0,"sma_60":6973.67,"sma_120":7506.08},{"date":"2025-01-02","open":6240,"high":6270,"low":6171,"close":6230,"volume":23822,"rsi_14":52.58,"sma_20":6329.5,"sma_60":6951.5,"sma_120":7492.58},{"date":"2025-01-03","open":6240,"high":6349,"low":6230,"close":6260,"volume":30238,"rsi_14":51.58,"sma_20":6322.5,"sma_60":6928.17,"sma_120":7478.75},{"date":"2025-01-06","open":6359,"high":6556,"low":6309,"close":6487,"volume":125886,"rsi_14":59.65,"sma_20":6330.5,"sma_60":6909.5,"sma_120":7466.75},{"date":"2025-01-07","open":6537,"high":6606,"low":6428,"close":6458,"volume":68002,"rsi_14":55.05,"sma_20":6342.0,"sma_60":6889.83,"sma_120":7454.0},{"date":"2025-01-08","open":6458,"high":6586,"low":6418,"close":6448,"volume":60891,"rsi_14":56.07,"sma_20":6356.5,"sma_60":6869.67,"sma_120":7440.75},{"date":"2025-01-09","open":6566,"high":6576,"low":6438,"close":6467,"volume":64187,"rsi_14":56.07,"sma_20":6384.5,"sma_60":6849.17,"sma_120":7427.42},{"date":"2025-01-10","open":6487,"high":6576,"low":6448,"close":6487,"volume":46395,"rsi_14":54.37,"sma_20":6400.0,"sma_60":6826.67,"sma_120":7412.58},{"date":"2025-01-13","open":6547,"high":6547,"low":6329,"close":6359,"volume":54785,"rsi_14":52.83,"sma_20":6406.5,"sma_60":6800.33,"sma_120":7397.33},{"date":"2025-01-14","open":6408,"high":6458,"low":6280,"close":6339,"volume":38295,"rsi_14":56.0,"sma_20":6410.0,"sma_60":6774.5,"sma_120":7383.0},{"date":"2025-01-15","open":6339,"high":6378,"low":6280,"close":6299,"volume":41412,"rsi_14":52.0,"sma_20":6407.5,"sma_60":6748.5,"sma_120":7368.0},{"date":"2025-01-16","open":6359,"high":6369,"low":6280,"close":6309,"volume":32293,"rsi_14":45.45,"sma_20":6407.0,"sma_60":6723.67,"sma_120":7353.58},{"date":"2025-01-17","open":6309,"high":6359,"low":6250,"close":6309,"volume":43244,"rsi_14":50.63,"sma_20":6405.5,"sma_60":6702.67,"sma_120":7339.75},{"date":"2025-01-20","open":6280,"high":6329,"low":6230,"close":6270,"volume":47926,"rsi_14":59.7,"sma_20":6399.0,"sma_60":6681.17,"sma_120":7326.17},{"date":"2025-01-21","open":6299,"high":6309,"low":6131,"close":6181,"volume":79700,"rsi_14":46.27,"sma_20":6393.0,"sma_60":6658.83,"sma_120":7311.42},{"date":"2025-01-22","open":6210,"high":6230,"low":6161,"close":6181,"volume":31682,"rsi_14":46.27,"sma_20":6391.0,"sma_60":6637.83,"sma_120":7294.5},{"date":"2025-01-23","open":6181,"high":6181,"low":6062,"close":6072,"volume":54852,"rsi_14":37.33,"sma_20":6381.5,"sma_60":6615.33,"sma_120":7277.67},{"date":"2025-01-24","open":6082,"high":6092,"low":6042,"close":6072,"volume":26848,"rsi_14":9.62,"sma_20":6365.5,"sma_60":6592.5,"sma_120":7259.5},{"date":"2025-01-31","open":6092,"high":6092,"low":6003,"close":6022,"volume":38238,"rsi_14":9.26,"sma_20":6351.5,"sma_60":6568.83,"sma_120":7240.58},{"date":"2025-02-03","open":5973,"high":6013,"low":5894,"close":5914,"volume":60581,"rsi_14":7.81,"sma_20":6340.0,"sma_60":6543.17,"sma_120":7221.42},{"date":"2025-02-04","open":5973,"high":5983,"low":5904,"close":5924,"volume":52105,"rsi_14":6.35,"sma_20":6324.5,"sma_60":6521.0,"sma_120":7201.83},{"date":"2025-02-05","open":5953,"high":6082,"low":5953,"close":6032,"volume":42702,"rsi_14":18.06,"sma_20":6314.5,"sma_60":6499.67,"sma_120":7182.83},{"date":"2025-02-06","open":6042,"high":6131,"low":6042,"close":6121,"volume":39897,"rsi_14":32.35,"sma_20":6307.5,"sma_60":6478.5,"sma_120":7166.67},{"date":"2025-02-07","open":6131,"high":6141,"low":6032,"close":6092,"volume":37003,"rsi_14":31.88,"sma_20":6287.5,"sma_60":6456.83,"sma_120":7157.25},{"date":"2025-02-10","open":6092,"high":6092,"low":6003,"close":6052,"volume":26686,"rsi_14":31.88,"sma_20":6267.0,"sma_60":6435.83,"sma_120":7143.75},{"date":"2025-02-11","open":6052,"high":6181,"low":5983,"close":6013,"volume":75905,"rsi_14":29.17,"sma_20":6245.0,"sma_60":6414.17,"sma_120":7127.42},{"date":"2025-02-12","open":6013,"high":6032,"low":5943,"close":5993,"volume":48932,"rsi_14":28.38,"sma_20":6221.0,"sma_60":6395.33,"sma_120":7109.58},{"date":"2025-02-13","open":5963,"high":6052,"low":5943,"close":5993,"volume":41670,"rsi_14":30.0,"sma_20":6196.0,"sma_60":6380.5,"sma_120":7091.58},{"date":"2025-02-14","open":6003,"high":6121,"low":5993,"close":6003,"volume":75520,"rsi_14":35.48,"sma_20":6178.0,"sma_60":6368.67,"sma_120":7072.5},{"date":"2025-02-17","open":6022,"high":6191,"low":6022,"close":6141,"volume":76780,"rsi_14":47.37,"sma_20":6168.0,"sma_60":6360.67,"sma_120":7055.58},{"date":"2025-02-18","open":6171,"high":6181,"low":6072,"close":6092,"volume":51347,"rsi_14":51.43,"sma_20":6157.5,"sma_60":6352.83,"sma_120":7037.92},{"date":"2025-02-19","open":6121,"high":6210,"low":6042,"close":6171,"volume":88480,"rsi_14":56.41,"sma_20":6150.5,"sma_60":6344.83,"sma_120":7020.75},{"date":"2025-02-20","open":6171,"high":6230,"low":6131,"close":6171,"volume":47712,"rsi_14":60.27,"sma_20":6143.5,"sma_60":6335.83,"sma_120":7001.75},{"date":"2025-02-21","open":6181,"high":6200,"low":6131,"close":6191,"volume":27891,"rsi_14":71.88,"sma_20":6139.5,"sma_60":6327.83,"sma_120":6983.75},{"date":"2025-02-24","open":6200,"high":6240,"low":6121,"close":6191,"volume":59702,"rsi_14":71.43,"sma_20":6140.0,"sma_60":6320.67,"sma_120":6966.67},{"date":"2025-02-25","open":6200,"high":6220,"low":6151,"close":6151,"volume":38342,"rsi_14":60.71,"sma_20":6138.5,"sma_60":6314.33,"sma_120":6950.17},{"date":"2025-02-26","open":6220,"high":6329,"low":6161,"close":6329,"volume":75006,"rsi_14":66.15,"sma_20":6151.5,"sma_60":6310.83,"sma_120":6935.75},{"date":"2025-02-27","open":6329,"high":6349,"low":6210,"close":6250,"volume":66800,"rsi_14":61.43,"sma_20":6160.5,"sma_60":6305.0,"sma_120":6920.67},{"date":"2025-02-28","open":6250,"high":6250,"low":6072,"close":6141,"volume":63444,"rsi_14":55.84,"sma_20":6166.5,"sma_60":6297.67,"sma_120":6905.17},{"date":"2025-03-04","open":6131,"high":6151,"low":6022,"close":6062,"volume":41954,"rsi_14":53.09,"sma_20":6174.0,"sma_60":6288.5,"sma_120":6888.92},{"date":"2025-03-05","open":6072,"high":6240,"low":6072,"close":6240,"volume":50631,"rsi_14":62.89,"sma_20":6190.0,"sma_60":6283.5,"sma_120":6874.83},{"date":"2025-03-06","open":6289,"high":6289,"low":6200,"close":6230,"volume":19633,"rsi_14":62.24,"sma_20":6200.0,"sma_60":6281.33,"sma_120":6860.08},{"date":"2025-03-07","open":6220,"high":6280,"low":6171,"close":6220,"volume":21315,"rsi_14":61.22,"sma_20":6205.0,"sma_60":6278.33,"sma_120":6845.83},{"date":"2025-03-10","open":6181,"high":6181,"low":6111,"close":6171,"volume":18479,"rsi_14":51.69,"sma_20":6209.0,"sma_60":6275.67},{"date":"2025-03-11","open":6141,"high":6141,"low":6072,"close":6131,"volume":47136,"rsi_14":52.27,"sma_20":6213.0,"sma_60":6274.0},{"date":"2025-03-12","open":6131,"high":6240,"low":6131,"close":6151,"volume":25168,"rsi_14":48.78,"sma_20":6220.0,"sma_60":6273.83},{"date":"2025-03-13","open":6151,"high":6230,"low":6042,"close":6092,"volume":56017,"rsi_14":45.45,"sma_20":6225.0,"sma_60":6276.83},{"date":"2025-03-14","open":6092,"high":6131,"low":6082,"close":6111,"volume":27171,"rsi_14":45.45,"sma_20":6231.0,"sma_60":6275.67},{"date":"2025-03-17","open":6181,"high":6191,"low":6072,"close":6121,"volume":66677,"rsi_14":46.07,"sma_20":6237.0,"sma_60":6273.83},{"date":"2025-03-18","open":6121,"high":6171,"low":6092,"close":6141,"volume":38690,"rsi_14":49.43,"sma_20":6237.0,"sma_60":6271.67},{"date":"2025-03-19","open":6161,"high":6171,"low":5983,"close":6102,"volume":36616,"rsi_14":34.25,"sma_20":6237.5,"sma_60":6267.5},{"date":"2025-03-20","open":6102,"high":6121,"low":6032,"close":6062,"volume":39339,"rsi_14":36.23,"sma_20":6232.0,"sma_60":6263.17},{"date":"2025-03-21","open":6062,"high":6072,"low":5983,"close":6022,"volume":43308,"rsi_14":40.32,"sma_20":6224.5,"sma_60":6257.83},{"date":"2025-03-24","open":6032,"high":6082,"low":6003,"close":6052,"volume":22901,"rsi_14":49.12,"sma_20":6217.5,"sma_60":6252.0},{"date":"2025-03-25","open":6022,"high":6171,"low":6022,"close":6092,"volume":34584,"rsi_14":32.56,"sma_20":6212.5,"sma_60":6248.5},{"date":"2025-03-26","open":6102,"high":6141,"low":6032,"close":6062,"volume":25512,"rsi_14":31.11,"sma_20":6208.0,"sma_60":6245.83},{"date":"2025-03-27","open":6062,"high":6131,"low":6042,"close":6082,"volume":29793,"rsi_14":34.78,"sma_20":6195.5,"sma_60":6242.83},{"date":"2025-03-28","open":6003,"high":6072,"low":5973,"close":5993,"volume":44160,"rsi_14":32.0,"sma_20":6182.5,"sma_60":6236.17},{"date":"2025-03-31","open":5933,"high":6052,"low":5874,"close":5924,"volume":49448,"rsi_14":30.19,"sma_20":6171.5,"sma_60":6229.83},{"date":"2025-04-01","open":5894,"high":6013,"low":5894,"close":5973,"volume":16821,"rsi_14":33.93,"sma_20":6167.0,"sma_60":6227.0},{"date":"2025-04-02","open":5973,"high":6022,"low":5904,"close":5933,"volume":22492,"rsi_14":35.19,"sma_20":6151.5,"sma_60":6222.0},{"date":"2025-04-03","open":5914,"high":6013,"low":5844,"close":5943,"volume":27400,"rsi_14":33.96,"sma_20":6137.0,"sma_60":6217.17},{"date":"2025-04-04","open":5983,"high":6032,"low":5844,"close":5943,"volume":66624,"rsi_14":32.69,"sma_20":6123.0,"sma_60":6211.83},{"date":"2025-04-07","open":5924,"high":5924,"low":5676,"close":5686,"volume":73155,"rsi_14":19.74,"sma_20":6098.5,"sma_60":6198.33},{"date":"2025-04-08","open":5726,"high":5864,"low":5716,"close":5765,"volume":42701,"rsi_14":28.75,"sma_20":6080.0,"sma_60":6186.67},{"date":"2025-04-09","open":5706,"high":5775,"low":5538,"close":5657,"volume":57648,"rsi_14":26.44,"sma_20":6055.0,"sma_60":6173.33},{"date":"2025-04-10","open":5775,"high":5844,"low":5746,"close":5795,"volume":32303,"rsi_14":38.14,"sma_20":6040.0,"sma_60":6162.0},{"date":"2025-04-11","open":5746,"high":5884,"low":5736,"close":5874,"volume":19732,"rsi_14":41.18,"sma_20":6028.0,"sma_60":6151.67},{"date":"2025-04-14","open":5874,"high":5943,"low":5844,"close":5943,"volume":21669,"rsi_14":42.86,"sma_20":6019.0,"sma_60":6144.67},{"date":"2025-04-15","open":5973,"high":6013,"low":5933,"close":5993,"volume":31599,"rsi_14":46.73,"sma_20":6011.5,"sma_60":6138.83},{"date":"2025-04-16","open":6003,"high":6052,"low":5943,"close":5963,"volume":33035,"rsi_14":44.44,"sma_20":6004.5,"sma_60":6133.17},{"date":"2025-04-17","open":5963,"high":6052,"low":5884,"close":6042,"volume":37949,"rsi_14":52.34,"sma_20":6003.5,"sma_60":6128.67},{"date":"2025-04-18","open":6052,"high":6131,"low":5983,"close":6111,"volume":34863,"rsi_14":58.88,"sma_20":6008.0,"sma_60":6125.33},{"date":"2025-04-21","open":6121,"high":6181,"low":6072,"close":6082,"volume":48772,"rsi_14":55.24,"sma_20":6009.5,"sma_60":6122.17},{"date":"2025-04-22","open":6022,"high":6111,"low":6022,"close":6082,"volume":47435,"rsi_14":57.43,"sma_20":6009.0,"sma_60":6120.5},{"date":"2025-04-23","open":6092,"high":6151,"low":6072,"close":6131,"volume":42105,"rsi_14":59.05,"sma_20":6012.5,"sma_60":6119.67},{"date":"2025-04-24","open":6092,"high":6240,"low":6092,"close":6151,"volume":64267,"rsi_14":59.81,"sma_20":6016.0,"sma_60":6121.0},{"date":"2025-04-25","open":6171,"high":6210,"low":6151,"close":6151,"volume":36993,"rsi_14":79.01,"sma_20":6024.0,"sma_60":6122.33},{"date":"2025-04-28","open":6210,"high":6210,"low":6102,"close":6131,"volume":35306,"rsi_14":74.67,"sma_20":6034.5,"sma_60":6124.17},{"date":"2025-04-29","open":6161,"high":6200,"low":6141,"close":6200,"volume":21506,"rsi_14":88.73,"sma_20":6046.0,"sma_60":6129.0},{"date":"2025-04-30","open":6240,"high":6240,"low":6161,"close":6210,"volume":26310,"rsi_14":86.21,"sma_20":6060.0,"sma_60":6133.83},{"date":"2025-05-02","open":6220,"high":6220,"low":6151,"close":6200,"volume":14312,"rsi_14":82.35,"sma_20":6073.0,"sma_60":6136.67},{"date":"2025-05-07","open":6230,"high":6260,"low":6191,"close":6220,"volume":36852,"rsi_14":80.43,"sma_20":6087.0,"sma_60":6138.33},{"date":"2025-05-08","open":6220,"high":6260,"low":6210,"close":6230,"volume":32509,"rsi_14":78.57,"sma_20":6114.5,"sma_60":6140.67},{"date":"2025-05-09","open":6260,"high":6260,"low":6126,"close":6151,"volume":33277,"rsi_14":70.21,"sma_20":6134.0,"sma_60":6142.33},{"date":"2025-05-12","open":6151,"high":6230,"low":6102,"close":6210,"volume":18808,"rsi_14":68.89,"sma_20":6162.0,"sma_60":6145.67},{"date":"2025-05-13","open":6220,"high":6280,"low":6210,"close":6230,"volume":62597,"rsi_14":65.0,"sma_20":6184.0,"sma_60":6149.67},{"date":"2025-05-14","open":6260,"high":6369,"low":6200,"close":6329,"volume":80036,"rsi_14":76.6,"sma_20":6207.0,"sma_60":6155.33},{"date":"2025-05-15","open":6378,"high":6378,"low":6260,"close":6329,"volume":31112,"rsi_14":76.6,"sma_20":6226.5,"sma_60":6160.83},{"date":"2025-05-16","open":6359,"high":6359,"low":6200,"close":6230,"volume":43617,"rsi_14":59.62,"sma_20":6238.5,"sma_60":6162.33},{"date":"2025-05-19","open":6210,"high":6299,"low":6151,"close":6200,"volume":26911,"rsi_14":54.72,"sma_20":6250.5,"sma_60":6164.17},{"date":"2025-05-20","open":6200,"high":6230,"low":6161,"close":6191,"volume":30271,"rsi_14":53.7,"sma_20":6258.0,"sma_60":6164.5},{"date":"2025-05-21","open":6151,"high":6309,"low":6151,"close":6260,"volume":48017,"rsi_14":61.02,"sma_20":6265.5,"sma_60":6166.0},{"date":"2025-05-22","open":6270,"high":6428,"low":6250,"close":6408,"volume":95813,"rsi_14":65.67,"sma_20":6282.0,"sma_60":6169.67},{"date":"2025-05-23","open":6408,"high":6408,"low":6289,"close":6299,"volume":37046,"rsi_14":55.84,"sma_20":6293.0,"sma_60":6171.5},{"date":"2025-05-26","open":6240,"high":6339,"low":6230,"close":6329,"volume":39081,"rsi_14":58.23,"sma_20":6303.0,"sma_60":6174.5},{"date":"2025-05-27","open":6329,"high":6428,"low":6260,"close":6339,"volume":66152,"rsi_14":57.69,"sma_20":6312.5,"sma_60":6174.67},{"date":"2025-05-28","open":6359,"high":6398,"low":6299,"close":6359,"volume":31856,"rsi_14":58.23,"sma_20":6323.0,"sma_60":6176.5},{"date":"2025-05-29","open":6388,"high":6418,"low":6349,"close":6408,"volume":70342,"rsi_14":67.11,"sma_20":6337.0,"sma_60":6181.0},{"date":"2025-05-30","open":6408,"high":6537,"low":6408,"close":6527,"volume":90717,"rsi_14":69.51,"sma_20":6353.5,"sma_60":6188.83},{"date":"2025-06-02","open":6527,"high":6527,"low":6408,"close":6418,"volume":62493,"rsi_14":60.44,"sma_20":6364.0,"sma_60":6191.83},{"date":"2025-06-04","open":6418,"high":6487,"low":6408,"close":6428,"volume":39808,"rsi_14":56.1,"sma_20":6375.5,"sma_60":6195.17},{"date":"2025-06-05","open":6458,"high":6527,"low":6428,"close":6477,"volume":40131,"rsi_14":58.62,"sma_20":6388.5,"sma_60":6199.5},{"date":"2025-06-09","open":6487,"high":6626,"low":6477,"close":6606,"volume":88181,"rsi_14":71.11,"sma_20":6407.5,"sma_60":6206.83},{"date":"2025-06-10","open":6596,"high":6655,"low":6537,"close":6645,"volume":100093,"rsi_14":74.73,"sma_20":6432.5,"sma_60":6215.5},{"date":"2025-06-11","open":6645,"high":6774,"low":6645,"close":6744,"volume":73417,"rsi_14":78.0,"sma_20":6459.5,"sma_60":6225.5},{"date":"2025-06-12","open":6804,"high":6823,"low":6566,"close":6626,"volume":222548,"rsi_14":67.62,"sma_20":6479.5,"sma_60":6234.5},{"date":"2025-06-13","open":6645,"high":6665,"low":6428,"close":6458,"volume":81813,"rsi_14":52.34,"sma_20":6486.0,"sma_60":6240.33},{"date":"2025-06-16","open":6458,"high":6626,"low":6428,"close":6467,"volume":124479,"rsi_14":58.76,"sma_20":6493.0,"sma_60":6246.17},{"date":"2025-06-17","open":6467,"high":6566,"low":6418,"close":6556,"volume":98758,"rsi_14":61.17,"sma_20":6509.5,"sma_60":6253.17},{"date":"2025-06-18","open":6556,"high":6843,"low":6467,"close":6794,"volume":125262,"rsi_14":68.25,"sma_20":6539.5,"sma_60":6264.83},{"date":"2025-06-19","open":6823,"high":6843,"low":6685,"close":6764,"volume":59556,"rsi_14":66.14,"sma_20":6568.5,"sma_60":6276.67},{"date":"2025-06-20","open":6804,"high":6804,"low":6725,"close":6774,"volume":59625,"rsi_14":65.04,"sma_20":6594.5,"sma_60":6289.33},{"date":"2025-06-23","open":6754,"high":6754,"low":6586,"close":6626,"volume":73776,"rsi_14":53.97,"sma_20":6605.5,"sma_60":6299.0},{"date":"2025-06-24","open":6636,"high":6734,"low":6636,"close":6725,"volume":66451,"rsi_14":62.4,"sma_20":6627.0,"sma_60":6309.67},{"date":"2025-06-25","open":6734,"high":6823,"low":6725,"close":6754,"volume":54905,"rsi_14":62.99,"sma_20":6648.5,"sma_60":6321.33},{"date":"2025-06-26","open":6754,"high":6754,"low":6527,"close":6626,"volume":56448,"rsi_14":55.56,"sma_20":6663.0,"sma_60":6330.5},{"date":"2025-06-27","open":6626,"high":6626,"low":6527,"close":6576,"volume":41945,"rsi_14":48.82,"sma_20":6674.0,"sma_60":6340.33},{"date":"2025-06-30","open":6576,"high":6695,"low":6566,"close":6665,"volume":45355,"rsi_14":50.76,"sma_20":6687.0,"sma_60":6352.83},{"date":"2025-07-01","open":6665,"high":6754,"low":6636,"close":6725,"volume":76759,"rsi_14":49.22,"sma_20":6697.0,"sma_60":6365.5},{"date":"2025-07-02","open":6725,"high":6725,"low":6596,"close":6705,"volume":55485,"rsi_14":53.39,"sma_20":6711.5,"sma_60":6378.5},{"date":"2025-07-03","open":6715,"high":6873,"low":6705,"close":6873,"volume":97646,"rsi_14":67.8,"sma_20":6734.0,"sma_60":6394.17},{"date":"2025-07-04","open":6853,"high":6853,"low":6725,"close":6744,"volume":60986,"rsi_14":60.77,"sma_20":6747.5,"sma_60":6407.67},{"date":"2025-07-07","open":6744,"high":6754,"low":6695,"close":6734,"volume":22001,"rsi_14":57.38,"sma_20":6754.0,"sma_60":6425.33},{"date":"2025-07-08","open":6734,"high":6814,"low":6665,"close":6744,"volume":29452,"rsi_14":47.47,"sma_20":6759.0,"sma_60":6441.83},{"date":"2025-07-09","open":6764,"high":6814,"low":6695,"close":6754,"volume":40818,"rsi_14":49.48,"sma_20":6759.5,"sma_60":6460.33},{"date":"2025-07-10","open":6754,"high":6873,"low":6754,"close":6814,"volume":90194,"rsi_14":51.96,"sma_20":6769.0,"sma_60":6477.5},{"date":"2025-07-11","open":6814,"high":7061,"low":6814,"close":6833,"volume":133211,"rsi_14":61.8,"sma_20":6788.0,"sma_60":6493.67},{"date":"2025-07-14","open":6833,"high":6942,"low":6814,"close":6932,"volume":62178,"rsi_14":61.8,"sma_20":6811.5,"sma_60":6510.33},{"date":"2025-07-15","open":6942,"high":6982,"low":6883,"close":6912,"volume":58905,"rsi_14":59.09,"sma_20":6829.5,"sma_60":6525.83},{"date":"2025-07-16","open":6912,"high":6912,"low":6784,"close":6853,"volume":43590,"rsi_14":64.2,"sma_20":6832.5,"sma_60":6540.83},{"date":"2025-07-17","open":6912,"high":7021,"low":6843,"close":6982,"volume":107095,"rsi_14":73.03,"sma_20":6843.5,"sma_60":6556.67},{"date":"2025-07-18","open":6982,"high":6992,"low":6873,"close":6922,"volume":54442,"rsi_14":65.12,"sma_20":6851.0,"sma_60":6570.33},{"date":"2025-07-21","open":6922,"high":7031,"low":6833,"close":6922,"volume":77829,"rsi_14":62.5,"sma_20":6866.0,"sma_60":6584.5},{"date":"2025-07-22","open":6922,"high":6952,"low":6804,"close":6843,"volume":49302,"rsi_14":58.14,"sma_20":6872.0,"sma_60":6597.33},{"date":"2025-07-23","open":6893,"high":6903,"low":6774,"close":6843,"volume":70011,"rsi_14":47.83,"sma_20":6876.5,"sma_60":6609.33},{"date":"2025-07-24","open":6814,"high":6873,"low":6705,"close":6725,"volume":58190,"rsi_14":48.53,"sma_20":6881.5,"sma_60":6619.0},{"date":"2025-07-25","open":6744,"high":6744,"low":6675,"close":6705,"volume":34614,"rsi_14":47.83,"sma_20":6888.0,"sma_60":6628.33},{"date":"2025-07-28","open":6705,"high":6705,"low":6566,"close":6626,"volume":62587,"rsi_14":42.11,"sma_20":6886.0,"sma_60":6636.67},{"date":"2025-07-29","open":6636,"high":6833,"low":6636,"close":6823,"volume":63290,"rsi_14":53.68,"sma_20":6891.0,"sma_60":6647.17},{"date":"2025-07-30","open":6843,"high":6962,"low":6616,"close":6695,"volume":192754,"rsi_14":44.12,"sma_20":6890.5,"sma_60":6655.33},{"date":"2025-07-31","open":6695,"high":6725,"low":6606,"close":6636,"volume":44652,"rsi_14":40.57,"sma_20":6878.5,"sma_60":6662.67},{"date":"2025-08-01","open":6626,"high":6626,"low":6339,"close":6378,"volume":133776,"rsi_14":27.05,"sma_20":6860.0,"sma_60":6665.33},{"date":"2025-08-04","open":6378,"high":6497,"low":6240,"close":6398,"volume":50146,"rsi_14":28.69,"sma_20":6843.0,"sma_60":6668.17},{"date":"2025-08-05","open":6398,"high":6517,"low":6398,"close":6458,"volume":30055,"rsi_14":33.61,"sma_20":6828.5,"sma_60":6673.33},{"date":"2025-08-06","open":6458,"high":6547,"low":6408,"close":6477,"volume":19238,"rsi_14":27.03,"sma_20":6814.5,"sma_60":6677.83},{"date":"2025-08-07","open":6596,"high":6596,"low":6418,"close":6458,"volume":28306,"rsi_14":28.04,"sma_20":6796.5,"sma_60":6681.67},{"date":"2025-08-08","open":6458,"high":6527,"low":6448,"close":6487,"volume":24508,"rsi_14":30.0,"sma_20":6779.0,"sma_60":6684.33},{"date":"2025-08-11","open":6477,"high":6636,"low":6408,"close":6458,"volume":24966,"rsi_14":31.43,"sma_20":6755.0,"sma_60":6686.5},{"date":"2025-08-12","open":6438,"high":6517,"low":6418,"close":6438,"volume":33226,"rsi_14":30.84,"sma_20":6731.0,"sma_60":6690.0},{"date":"2025-08-13","open":6448,"high":6487,"low":6408,"close":6428,"volume":34151,"rsi_14":34.38,"sma_20":6709.5,"sma_60":6693.83},{"date":"2025-08-14","open":6428,"high":6497,"low":6398,"close":6467,"volume":34277,"rsi_14":37.76,"sma_20":6683.5,"sma_60":6698.5},{"date":"2025-08-18","open":6467,"high":6477,"low":6339,"close":6349,"volume":41254,"rsi_14":36.27,"sma_20":6654.5,"sma_60":6700.0},{"date":"2025-08-19","open":6329,"high":6369,"low":6280,"close":6309,"volume":26931,"rsi_14":19.77,"sma_20":6623.5,"sma_60":6698.33},{"date":"2025-08-20","open":6230,"high":6309,"low":6161,"close":6270,"volume":42609,"rsi_14":22.08,"sma_20":6594.5,"sma_60":6697.83},{"date":"2025-08-21","open":6270,"high":6329,"low":6240,"close":6240,"volume":29428,"rsi_14":22.97,"sma_20":6564.0,"sma_60":6696.33},{"date":"2025-08-22","open":6250,"high":6359,"low":6250,"close":6260,"volume":36106,"rsi_14":38.0,"sma_20":6540.5,"sma_60":6695.0},{"date":"2025-08-25","open":6260,"high":6319,"low":6210,"close":6230,"volume":45196,"rsi_14":33.33,"sma_20":6516.5,"sma_60":6692.83},{"date":"2025-08-26","open":6319,"high":6319,"low":6151,"close":6171,"volume":38308,"rsi_14":21.57,"sma_20":6493.5,"sma_60":6688.83},{"date":"2025-08-27","open":6171,"high":6339,"low":6161,"close":6250,"volume":55101,"rsi_14":29.82,"sma_20":6464.5,"sma_60":6684.17},{"date":"2025-08-28","open":6250,"high":6319,"low":6220,"close":6240,"volume":28224,"rsi_14":30.36,"sma_20":6441.5,"sma_60":6681.17},{"date":"2025-08-29","open":6240,"high":6289,"low":6141,"close":6161,"volume":56488,"rsi_14":22.95,"sma_20":6417.5,"sma_60":6676.67},{"date":"2025-09-01","open":6161,"high":6171,"low":6062,"close":6102,"volume":35496,"rsi_14":21.88,"sma_20":6403.5,"sma_60":6670.33},{"date":"2025-09-02","open":6052,"high":6181,"low":6052,"close":6181,"volume":33984,"rsi_14":31.43,"sma_20":6392.5,"sma_60":6663.17},{"date":"2025-09-03","open":6200,"high":6280,"low":6181,"close":6250,"volume":27800,"rsi_14":38.16,"sma_20":6382.0,"sma_60":6656.5},{"date":"2025-09-04","open":6250,"high":6398,"low":6250,"close":6369,"volume":59392,"rsi_14":44.05,"sma_20":6376.5,"sma_60":6650.17},{"date":"2025-09-05","open":6369,"high":6408,"low":6289,"close":6299,"volume":29430,"rsi_14":46.84,"sma_20":6368.5,"sma_60":6644.67},{"date":"2025-09-08","open":6369,"high":6369,"low":6299,"close":6319,"volume":38747,"rsi_14":50.65,"sma_20":6360.0,"sma_60":6642.33},{"date":"2025-09-09","open":6289,"high":6359,"low":6260,"close":6319,"volume":27482,"rsi_14":53.42,"sma_20":6353.0,"sma_60":6639.83},{"date":"2025-09-10","open":6329,"high":6378,"low":6319,"close":6349,"volume":36113,"rsi_14":57.53,"sma_20":6348.5,"sma_60":6636.33},{"date":"2025-09-11","open":6359,"high":6398,"low":6319,"close":6319,"volume":30802,"rsi_14":54.05,"sma_20":6343.0,"sma_60":6628.33},{"date":"2025-09-12","open":6329,"high":6398,"low":6289,"close":6339,"volume":63703,"rsi_14":57.53,"sma_20":6336.5,"sma_60":6621.17},{"date":"2025-09-15","open":6339,"high":6388,"low":6299,"close":6349,"volume":63897,"rsi_14":63.24,"sma_20":6336.5,"sma_60":6614.0},{"date":"2025-09-16","open":6349,"high":6378,"low":6289,"close":6309,"volume":41144,"rsi_14":54.69,"sma_20":6336.5,"sma_60":6608.67},{"date":"2025-09-17","open":6428,"high":6428,"low":6260,"close":6299,"volume":108435,"rsi_14":54.69,"sma_20":6338.0,"sma_60":6601.5},{"date":"2025-09-18","open":6309,"high":6368,"low":6270,"close":6319,"volume":39366,"rsi_14":64.41,"sma_20":6342.5,"sma_60":6594.33},{"date":"2025-09-19","open":6410,"high":6450,"low":6320,"close":6370,"volume":65387,"rsi_14":67.86,"sma_20":6344.5,"sma_60":6588.83},{"date":"2025-09-22","open":6289,"high":6299,"low":6220,"close":6250,"volume":124667,"rsi_14":56.6,"sma_20":6345.5,"sma_60":6583.33},{"date":"2025-09-23","open":6270,"high":6359,"low":6260,"close":6359,"volume":96122,"rsi_14":59.65,"sma_20":6355.0,"sma_60":6578.17},{"date":"2025-09-24","open":6359,"high":6359,"low":6280,"close":6349,"volume":56371,"rsi_14":47.83,"sma_20":6360.0,"sma_60":6571.83},{"date":"2025-09-25","open":6359,"high":6369,"low":6270,"close":6339,"volume":27384,"rsi_14":55.0,"sma_20":6365.0,"sma_60":6565.67},{"date":"2025-09-26","open":6289,"high":6359,"low":6240,"close":6280,"volume":58386,"rsi_14":45.45,"sma_20":6371.0,"sma_60":6555.67},{"date":"2025-09-29","open":6280,"high":6359,"low":6270,"close":6349,"volume":58247,"rsi_14":52.94,"sma_20":6383.5,"sma_60":6549.0},{"date":"2025-09-30","open":6359,"high":6398,"low":6280,"close":6289,"volume":36899,"rsi_14":44.44,"sma_20":6389.0,"sma_60":6541.5},{"date":"2025-10-01","open":6299,"high":6349,"low":6220,"close":6289,"volume":41276,"rsi_14":47.06,"sma_20":6391.0,"sma_60":6533.83},{"date":"2025-10-02","open":6299,"high":6339,"low":6280,"close":6299,"volume":19571,"rsi_14":46.0,"sma_20":6387.5,"sma_60":6526.17},{"date":"2025-10-10","open":6309,"high":6339,"low":6250,"close":6289,"volume":40928,"rsi_14":44.0,"sma_20":6387.0,"sma_60":6517.33},{"date":"2025-10-13","open":6280,"high":6280,"low":6151,"close":6181,"volume":62644,"rsi_14":38.6,"sma_20":6380.0,"sma_60":6506.33},{"date":"2025-10-14","open":6200,"high":6240,"low":6032,"close":6072,"volume":87254,"rsi_14":32.84,"sma_20":6367.5,"sma_60":6491.83},{"date":"2025-10-15","open":6072,"high":6171,"low":6072,"close":6151,"volume":30617,"rsi_14":37.5,"sma_20":6357.5,"sma_60":6479.0},{"date":"2025-10-16","open":6181,"high":6220,"low":6151,"close":6161,"volume":38346,"rsi_14":40.0,"sma_20":6349.5,"sma_60":6467.33},{"date":"2025-10-17","open":6161,"high":6260,"low":6111,"close":6121,"volume":42654,"rsi_14":40.58,"sma_20":6338.5,"sma_60":6452.83},{"date":"2025-10-20","open":6121,"high":6151,"low":6092,"close":6102,"volume":34628,"rsi_14":28.33,"sma_20":6326.0,"sma_60":6439.0},{"date":"2025-10-21","open":6102,"high":6171,"low":6082,"close":6141,"volume":50036,"rsi_14":33.33,"sma_20":6317.5,"sma_60":6425.83},{"date":"2025-10-22","open":6200,"high":6220,"low":6072,"close":6200,"volume":66611,"rsi_14":39.71,"sma_20":6312.5,"sma_60":6415.0},{"date":"2025-10-23","open":6210,"high":6329,"low":6181,"close":6289,"volume":76995,"rsi_14":50.7,"sma_20":6310.5,"sma_60":6405.67},{"date":"2025-10-24","open":6289,"high":6309,"low":6181,"close":6230,"volume":66358,"rsi_14":41.43,"sma_20":6307.0,"sma_60":6397.33},{"date":"2025-10-27","open":6230,"high":6359,"low":6191,"close":6309,"volume":116049,"rsi_14":51.39,"sma_20":6310.0,"sma_60":6390.67},{"date":"2025-10-28","open":6329,"high":6388,"low":6240,"close":6299,"volume":73070,"rsi_14":50.68,"sma_20":6307.0,"sma_60":6385.17},{"date":"2025-10-29","open":6299,"high":6299,"low":6191,"close":6200,"volume":83212,"rsi_14":43.9,"sma_20":6299.5,"sma_60":6374.67},{"date":"2025-10-30","open":6240,"high":6250,"low":6121,"close":6161,"volume":67008,"rsi_14":42.35,"sma_20":6290.5,"sma_60":6365.67},{"date":"2025-10-31","open":6161,"high":6280,"low":6151,"close":6191,"volume":63287,"rsi_14":50.65,"sma_20":6286.0,"sma_60":6358.17},{"date":"2025-11-03","open":6210,"high":6250,"low":6072,"close":6082,"volume":105026,"rsi_14":50.65,"sma_20":6272.5,"sma_60":6353.17,"sma_120":6509.25},{"date":"2025-11-04","open":6111,"high":6200,"low":6082,"close":6191,"volume":85341,"rsi_14":52.5,"sma_20":6267.5,"sma_60":6349.67,"sma_120":6508.92},{"date":"2025-11-05","open":6210,"high":6210,"low":6042,"close":6181,"volume":96904,"rsi_14":51.25,"sma_20":6262.0,"sma_60":6345.0,"sma_120":6509.17},{"date":"2025-11-06","open":6181,"high":6240,"low":6102,"close":6171,"volume":65941,"rsi_14":53.25,"sma_20":6255.5,"sma_60":6339.83,"sma_120":6508.83},{"date":"2025-11-07","open":6171,"high":6171,"low":6003,"close":6042,"volume":77068,"rsi_14":46.59,"sma_20":6243.0,"sma_60":6332.83,"sma_120":6507.25},{"date":"2025-11-10","open":6042,"high":6191,"low":6042,"close":6141,"volume":60491,"rsi_14":50.0,"sma_20":6241.0,"sma_60":6327.0,"sma_120":6505.67},{"date":"2025-11-11","open":6111,"high":6210,"low":6111,"close":6151,"volume":41031,"rsi_14":47.19,"sma_20":6245.0,"sma_60":6321.83,"sma_120":6504.17},{"date":"2025-11-12","open":6161,"high":6309,"low":6161,"close":6260,"volume":101306,"rsi_14":48.35,"sma_20":6250.5,"sma_60":6318.83,"sma_120":6504.42},{"date":"2025-11-13","open":6309,"high":6418,"low":6280,"close":6299,"volume":133890,"rsi_14":53.93,"sma_20":6257.5,"sma_60":6316.67,"sma_120":6505.25},{"date":"2025-11-14","open":6309,"high":6398,"low":6250,"close":6270,"volume":127447,"rsi_14":47.62,"sma_20":6265.0,"sma_60":6313.33,"sma_120":6505.92},{"date":"2025-11-17","open":6280,"high":6378,"low":6171,"close":6280,"volume":39583,"rsi_14":48.81,"sma_20":6274.0,"sma_60":6312.17,"sma_120":6506.08},{"date":"2025-11-18","open":6280,"high":6280,"low":6062,"close":6082,"volume":65529,"rsi_14":43.62,"sma_20":6271.0,"sma_60":6308.33,"sma_120":6503.33},{"date":"2025-11-19","open":6082,"high":6151,"low":6032,"close":6072,"volume":42348,"rsi_14":45.05,"sma_20":6264.5,"sma_60":6305.0,"sma_120":6501.42},{"date":"2025-11-20","open":6082,"high":6181,"low":6082,"close":6111,"volume":43864,"rsi_14":45.65,"sma_20":6255.5,"sma_60":6302.83,"sma_120":6499.58},{"date":"2025-11-21","open":6042,"high":6111,"low":6013,"close":6042,"volume":61917,"rsi_14":47.73,"sma_20":6246.0,"sma_60":6299.17,"sma_120":6497.08},{"date":"2025-11-24","open":6072,"high":6082,"low":6013,"close":6042,"volume":40004,"rsi_14":40.26,"sma_20":6232.5,"sma_60":6296.0,"sma_120":6494.42},{"date":"2025-11-25","open":6052,"high":6111,"low":6013,"close":6022,"volume":30786,"rsi_14":39.74,"sma_20":6218.5,"sma_60":6293.5,"sma_120":6491.17},{"date":"2025-11-26","open":6062,"high":6151,"low":6032,"close":6111,"volume":48891,"rsi_14":46.51,"sma_20":6214.0,"sma_60":6291.17,"sma_120":6487.67},{"date":"2025-11-27","open":6141,"high":6181,"low":6082,"close":6111,"volume":20984,"rsi_14":54.79,"sma_20":6211.5,"sma_60":6289.0,"sma_120":6485.08},{"date":"2025-11-28","open":6131,"high":6220,"low":6111,"close":6200,"volume":41266,"rsi_14":54.17,"sma_20":6212.0,"sma_60":6289.67,"sma_120":6483.17},{"date":"2025-12-01","open":6200,"high":6240,"low":6082,"close":6092,"volume":82591,"rsi_14":46.34,"sma_20":6212.5,"sma_60":6289.5,"sma_120":6479.92},{"date":"2025-12-02","open":6092,"high":6131,"low":6022,"close":6121,"volume":38537,"rsi_14":40.54,"sma_20":6209.0,"sma_60":6288.5,"sma_120":6475.83},{"date":"2025-12-03","open":6131,"high":6171,"low":6111,"close":6151,"volume":37195,"rsi_14":39.73,"sma_20":6207.5,"sma_60":6286.83,"sma_120":6471.67},{"date":"2025-12-04","open":6161,"high":6191,"low":6092,"close":6151,"volume":30490,"rsi_14":41.43,"sma_20":6206.5,"sma_60":6283.17,"sma_120":6466.67},{"date":"2025-12-05","open":6171,"high":6171,"low":6092,"close":6141,"volume":31462,"rsi_14":40.0,"sma_20":6211.5,"sma_60":6280.5,"sma_120":6462.58},{"date":"2025-12-08","open":6151,"high":6270,"low":6151,"close":6181,"volume":71964,"rsi_14":59.26,"sma_20":6213.5,"sma_60":6278.17,"sma_120":6460.25},{"date":"2025-12-09","open":6210,"high":6240,"low":6181,"close":6220,"volume":32775,"rsi_14":63.16,"sma_20":6217.0,"sma_60":6276.5,"sma_120":6458.17},{"date":"2025-12-10","open":6210,"high":6299,"low":6181,"close":6260,"volume":66880,"rsi_14":63.16,"sma_20":6217.0,"sma_60":6275.0,"sma_120":6455.67},{"date":"2025-12-11","open":6260,"high":6349,"low":6240,"close":6309,"volume":52781,"rsi_14":74.55,"sma_20":6217.5,"sma_60":6274.83,"sma_120":6451.58},{"date":"2025-12-12","open":6349,"high":6349,"low":6260,"close":6309,"volume":29050,"rsi_14":74.55,"sma_20":6219.5,"sma_60":6274.33,"sma_120":6447.75},{"date":"2025-12-15","open":6299,"high":6309,"low":6230,"close":6250,"volume":29261,"rsi_14":69.49,"sma_20":6218.0,"sma_60":6272.67,"sma_120":6443.33},{"date":"2025-12-16","open":6230,"high":6289,"low":6191,"close":6240,"volume":42610,"rsi_14":62.75,"sma_20":6226.0,"sma_60":6271.5,"sma_120":6440.08},{"date":"2025-12-17","open":6220,"high":6329,"low":6220,"close":6309,"volume":56092,"rsi_14":67.24,"sma_20":6238.0,"sma_60":6271.67,"sma_120":6436.58},{"date":"2025-12-18","open":6299,"high":6299,"low":6210,"close":6270,"volume":57151,"rsi_14":56.6,"sma_20":6246.0,"sma_60":6270.67,"sma_120":6432.5},{"date":"2025-12-19","open":6240,"high":6329,"low":6240,"close":6319,"volume":53024,"rsi_14":74.47,"sma_20":6260.0,"sma_60":6271.0,"sma_120":6429.92},{"date":"2025-12-22","open":6319,"high":6359,"low":6299,"close":6329,"volume":49549,"rsi_14":73.33,"sma_20":6274.5,"sma_60":6272.33,"sma_120":6427.83},{"date":"2025-12-23","open":6359,"high":6418,"low":6299,"close":6339,"volume":78336,"rsi_14":72.09,"sma_20":6290.5,"sma_60":6272.0,"sma_120":6425.08},{"date":"2025-12-24","open":6378,"high":6388,"low":6299,"close":6359,"volume":48940,"rsi_14":73.33,"sma_20":6303.0,"sma_60":6272.17,"sma_120":6422.0},{"date":"2025-12-26","open":6359,"high":6378,"low":6299,"close":6309,"volume":43288,"rsi_14":67.35,"sma_20":6313.0,"sma_60":6271.67,"sma_120":6418.67},{"date":"2025-12-29","open":6329,"high":6329,"low":6200,"close":6220,"volume":74222,"rsi_14":53.7,"sma_20":6314.0,"sma_60":6270.67,"sma_120":6413.17},{"date":"2025-12-30","open":6200,"high":6220,"low":6151,"close":6181,"volume":38814,"rsi_14":46.3,"sma_20":6318.5,"sma_60":6267.83,"sma_120":6408.42},{"date":"2026-01-02","open":6181,"high":6230,"low":6121,"close":6141,"volume":73031,"rsi_14":38.89,"sma_20":6319.5,"sma_60":6265.33,"sma_120":6403.42},{"date":"2026-01-05","open":6141,"high":6161,"low":6062,"close":6121,"volume":65900,"rsi_14":31.37,"sma_20":6318.0,"sma_60":6262.5,"sma_120":6398.17},{"date":"2026-01-06","open":6141,"high":6141,"low":6042,"close":6062,"volume":57741,"rsi_14":28.07,"sma_20":6313.5,"sma_60":6258.5,"sma_120":6392.33},{"date":"2026-01-07","open":6102,"high":6102,"low":5953,"close":5983,"volume":88813,"rsi_14":27.12,"sma_20":6305.5,"sma_60":6253.33,"sma_120":6385.33},{"date":"2026-01-08","open":5983,"high":5993,"low":5864,"close":5874,"volume":73720,"rsi_14":23.19,"sma_20":6290.0,"sma_60":6248.17,"sma_120":6377.25},{"date":"2026-01-09","open":5874,"high":5933,"low":5844,"close":5894,"volume":52383,"rsi_14":17.19,"sma_20":6273.5,"sma_60":6245.17,"sma_120":6368.5},{"date":"2026-01-12","open":5904,"high":5973,"low":5894,"close":5953,"volume":61203,"rsi_14":25.76,"sma_20":6258.0,"sma_60":6241.83,"sma_120":6360.42},{"date":"2026-01-13","open":5983,"high":5983,"low":5894,"close":5953,"volume":55636,"rsi_14":19.67,"sma_20":6240.0,"sma_60":6238.33,"sma_120":6352.83},{"date":"2026-01-14","open":5953,"high":5973,"low":5884,"close":5943,"volume":52772,"rsi_14":18.03,"sma_20":6221.5,"sma_60":6235.33,"sma_120":6344.08},{"date":"2026-01-15","open":5963,"high":5983,"low":5879,"close":5973,"volume":64517,"rsi_14":20.63,"sma_20":6207.5,"sma_60":6233.17,"sma_120":6336.08},{"date":"2026-01-16","open":5983,"high":5983,"low":5914,"close":5943,"volume":53683,"rsi_14":41.07,"sma_20":6197.5,"sma_60":6271.83,"sma_120":6829.08},{"date":"2026-01-19","open":5953,"high":5963,"low":5864,"close":5884,"volume":67631,"rsi_14":16.92,"sma_20":6171.0,"sma_60":6224.5,"sma_120":6319.75},{"date":"2026-01-20","open":5894,"high":6032,"low":5894,"close":5943,"volume":75661,"rsi_14":27.42,"sma_20":6154.5,"sma_60":6218.67,"sma_120":6312.17},{"date":"2026-01-21","open":5943,"high":5953,"low":5498,"close":5844,"volume":116690,"rsi_14":25.0,"sma_20":6130.5,"sma_60":6212.17,"sma_120":6304.75},{"date":"2026-01-22","open":5854,"high":5933,"low":5835,"close":5864,"volume":112578,"rsi_14":28.79,"sma_20":6107.0,"sma_60":6204.67,"sma_120":6297.67},{"date":"2026-01-23","open":5914,"high":5963,"low":5854,"close":5943,"volume":98266,"rsi_14":37.5,"sma_20":6087.0,"sma_60":6198.67,"sma_120":6291.92},{"date":"2026-01-26","open":5953,"high":6111,"low":5884,"close":6092,"volume":176612,"rsi_14":51.85,"sma_20":6073.5,"sma_60":6196.83,"sma_120":6285.75},{"date":"2026-01-27","open":6102,"high":6121,"low":6042,"close":6072,"volume":55377,"rsi_14":56.0,"sma_20":6061.5,"sma_60":6195.33,"sma_120":6280.5},{"date":"2026-01-28","open":6072,"high":6131,"low":6013,"close":6042,"volume":88654,"rsi_14":62.69,"sma_20":6052.5,"sma_60":6192.83,"sma_120":6275.5},{"date":"2026-01-29","open":6042,"high":6072,"low":5914,"close":6062,"volume":127822,"rsi_14":62.69,"sma_20":6046.5,"sma_60":6192.5,"sma_120":6272.83},{"date":"2026-01-30","open":6062,"high":6062,"low":5963,"close":6003,"volume":77156,"rsi_14":53.73,"sma_20":6039.5,"sma_60":6189.33,"sma_120":6269.5},{"date":"2026-02-02","open":5993,"high":5993,"low":5815,"close":5864,"volume":153271,"rsi_14":44.44,"sma_20":6026.5,"sma_60":6184.0,"sma_120":6264.5},{"date":"2026-02-03","open":5943,"high":5983,"low":5904,"close":5983,"volume":80286,"rsi_14":52.17,"sma_20":6022.5,"sma_60":6180.83,"sma_120":6260.33},{"date":"2026-02-04","open":5983,"high":6092,"low":5943,"close":6092,"volume":123781,"rsi_14":50.0,"sma_20":6199.5,"sma_60":6269.5,"sma_120":6815.25},{"date":"2026-02-05","open":6092,"high":6210,"low":6062,"close":6092,"volume":124228,"rsi_14":46.49,"sma_20":6203.5,"sma_60":6268.33,"sma_120":6801.58},{"date":"2026-02-06","open":6092,"high":6092,"low":5933,"close":6032,"volume":81509,"rsi_14":44.17,"sma_20":6205.5,"sma_60":6270.33,"sma_120":6788.75},{"date":"2026-02-09","open":6042,"high":6131,"low":6003,"close":6032,"volume":69864,"rsi_14":6.51,"sma_20":5892.27,"sma_60":6167.09,"sma_120":6775.92},{"date":"2026-02-10","open":6032,"high":6102,"low":6032,"close":6102,"volume":65614,"rsi_14":46.4,"sma_20":6212.5,"sma_60":6265.67,"sma_120":6763.67},{"date":"2026-02-11","open":6131,"high":6191,"low":6082,"close":6102,"volume":90923,"rsi_14":47.93,"sma_20":6210.5,"sma_60":6262.83,"sma_120":6750.75},{"date":"2026-02-12","open":6102,"high":6131,"low":6072,"close":6111,"volume":60308,"rsi_14":39.42,"sma_20":6211.5,"sma_60":6258.83,"sma_120":6737.83},{"date":"2026-02-13","open":6102,"high":6131,"low":6072,"close":6121,"volume":52890,"rsi_14":43.3,"sma_20":6209.0,"sma_60":6255.5,"sma_120":6723.92},{"date":"2026-02-19","open":6131,"high":6438,"low":6131,"close":6428,"volume":289889,"rsi_14":62.39,"sma_20":6222.0,"sma_60":6257.0,"sma_120":6711.75},{"date":"2026-02-20","open":6517,"high":6611,"low":6398,"close":6547,"volume":278258,"rsi_14":70.25,"sma_20":6240.0,"sma_60":6259.5,"sma_120":6700.67},{"date":"2026-02-23","open":6626,"high":6655,"low":6428,"close":6596,"volume":149271,"rsi_14":66.67,"sma_20":6260.5,"sma_60":6264.5,"sma_120":6690.42},{"date":"2026-02-24","open":6606,"high":6626,"low":6517,"close":6556,"volume":107563,"rsi_14":64.86,"sma_20":6281.0,"sma_60":6270.17,"sma_120":6680.75},{"date":"2026-02-25","open":6576,"high":6586,"low":6467,"close":6497,"volume":181105,"rsi_14":83.33,"sma_20":6240.5,"sma_60":6206.0,"sma_120":6249.75},{"date":"2026-02-26","open":6517,"high":6517,"low":6260,"close":6289,"volume":189407,"rsi_14":66.06,"sma_20":6291.5,"sma_60":6272.5,"sma_120":6658.83},{"date":"2026-02-27","open":6280,"high":6299,"low":6121,"close":6230,"volume":153899,"rsi_14":57.0,"sma_20":6258.5,"sma_60":6211.0,"sma_120":6250.0},{"date":"2026-03-03","open":6141,"high":6270,"low":6082,"close":6082,"volume":161448,"rsi_14":49.57,"sma_20":6260.5,"sma_60":6209.0,"sma_120":6249.33},{"date":"2026-03-04","open":6082,"high":6092,"low":5568,"close":5597,"volume":287210,"rsi_14":36.08,"sma_20":6237.0,"sma_60":6200.67,"sma_120":6245.08},{"date":"2026-03-05","open":5884,"high":6072,"low":5835,"close":6042,"volume":150436,"rsi_14":50.25,"sma_20":6239.0,"sma_60":6199.33,"sma_120":6243.92},{"date":"2026-03-06","open":6032,"high":6102,"low":5943,"close":6102,"volume":96802,"rsi_14":50.0,"sma_20":6251.0,"sma_60":6198.5,"sma_120":6242.67},{"date":"2026-03-09","open":5973,"high":5973,"low":5805,"close":5904,"volume":64768,"rsi_14":45.5,"sma_20":6247.0,"sma_60":6194.33,"sma_120":6238.75},{"date":"2026-03-10","open":5963,"high":6072,"low":5904,"close":5933,"volume":80230,"rsi_14":45.98,"sma_20":6239.0,"sma_60":6190.83,"sma_120":6235.67},{"date":"2026-03-11","open":5983,"high":6072,"low":5943,"close":5993,"volume":67243,"rsi_14":47.16,"sma_20":6234.0,"sma_60":6187.67,"sma_120":6232.92},{"date":"2026-03-12","open":6003,"high":6052,"low":5983,"close":6032,"volume":49084,"rsi_14":40.1,"sma_20":6234.0,"sma_60":6184.5,"sma_120":6230.5},{"date":"2026-03-13","open":5993,"high":6102,"low":5894,"close":6062,"volume":69353,"rsi_14":37.31,"sma_20":6235.5,"sma_60":6181.17,"sma_120":6228.08},{"date":"2026-03-16","open":6062,"high":6092,"low":6003,"close":6022,"volume":46309,"rsi_14":34.9,"sma_20":6231.5,"sma_60":6207.33,"sma_120":6503.83},{"date":"2026-03-17","open":6042,"high":6052,"low":5933,"close":5963,"volume":76566,"rsi_14":34.54,"sma_20":6224.5,"sma_60":6201.0,"sma_120":6487.75},{"date":"2026-03-18","open":5993,"high":6032,"low":5953,"close":5993,"volume":51644,"rsi_14":36.65,"sma_20":6218.5,"sma_60":6195.83,"sma_120":6472.17},{"date":"2026-03-19","open":5973,"high":5973,"low":5904,"close":5924,"volume":55094,"rsi_14":39.55,"sma_20":6208.5,"sma_60":6189.33,"sma_120":6456.5},{"date":"2026-03-20","open":5924,"high":6032,"low":5914,"close":5993,"volume":68113,"rsi_14":43.26,"sma_20":6186.5,"sma_60":6184.0,"sma_120":6443.33},{"date":"2026-03-23","open":5973,"high":5973,"low":5795,"close":5795,"volume":101253,"rsi_14":42.08,"sma_20":6148.5,"sma_60":6176.0,"sma_120":6428.58},{"date":"2026-03-24","open":5980,"high":5990,"low":5860,"close":5930,"volume":56124,"rsi_14":59.57,"sma_20":6111.5,"sma_60":6170.67,"sma_120":6414.75},{"date":"2026-03-25","open":5940,"high":6070,"low":5940,"close":6040,"volume":60899,"rsi_14":46.73,"sma_20":6082.0,"sma_60":6167.17,"sma_120":6402.5},{"date":"2026-03-26","open":6040,"high":6130,"low":5970,"close":6030,"volume":106860,"rsi_14":43.14,"sma_20":6055.0,"sma_60":6165.33,"sma_120":6390.33},{"date":"2026-03-27","open":6030,"high":6040,"low":5900,"close":6020,"volume":99185,"rsi_14":53.01,"sma_20":6038.0,"sma_60":6163.33,"sma_120":6377.92},{"date":"2026-03-30","open":6010,"high":6010,"low":5850,"close":5900,"volume":43278,"rsi_14":44.57,"sma_20":6018.0,"sma_60":6160.17,"sma_120":6364.5},{"date":"2026-03-31","open":5900,"high":5990,"low":5810,"close":5830,"volume":66156,"rsi_14":37.63,"sma_20":6002.0,"sma_60":6157.67,"sma_120":6350.42},{"date":"2026-04-01","open":5870,"high":5970,"low":5870,"close":5940,"volume":32359,"rsi_14":41.41,"sma_20":6015.5,"sma_60":6156.67,"sma_120":6338.83},{"date":"2026-04-02","open":5960,"high":5980,"low":5800,"close":5830,"volume":60961,"rsi_14":35.85,"sma_20":6001.5,"sma_60":6152.17,"sma_120":6325.92},{"date":"2026-04-03","open":5850,"high":5920,"low":5850,"close":5860,"volume":29287,"rsi_14":39.05,"sma_20":5986.0,"sma_60":6146.67,"sma_120":6312.58},{"date":"2026-04-06","open":5860,"high":5870,"low":5800,"close":5810,"volume":26501,"rsi_14":39.42,"sma_20":5978.0,"sma_60":6140.83,"sma_120":6298.83},{"date":"2026-04-07","open":5810,"high":5860,"low":5740,"close":5740,"volume":69747,"rsi_14":35.19,"sma_20":5965.0,"sma_60":6134.5,"sma_120":6285.17},{"date":"2026-04-08","open":5800,"high":5880,"low":5790,"close":5820,"volume":67826,"rsi_14":42.2,"sma_20":5953.0,"sma_60":6130.17,"sma_120":6272.17},{"date":"2026-04-09","open":5860,"high":5860,"low":5770,"close":5810,"volume":35997,"rsi_14":37.86,"sma_20":5938.5,"sma_60":6126.0,"sma_120":6260.67},{"date":"2026-04-10","open":5860,"high":5910,"low":5830,"close":5880,"volume":69588,"rsi_14":51.11,"sma_20":5926.0,"sma_60":6123.0,"sma_120":6251.75},{"date":"2026-04-13","open":5870,"high":5920,"low":5850,"close":5900,"volume":32291,"rsi_14":48.24,"sma_20":5916.5,"sma_60":6120.17,"sma_120":6244.42},{"date":"2026-04-14","open":5910,"high":5960,"low":5900,"close":5910,"volume":59827,"rsi_14":41.33,"sma_20":5910.5,"sma_60":6115.17,"sma_120":6237.92},{"date":"2026-04-15","open":5940,"high":5980,"low":5910,"close":5940,"volume":75001,"rsi_14":44.16,"sma_20":5904.5,"sma_60":6111.5,"sma_120":6232.17},{"date":"2026-04-16","open":5990,"high":6085,"low":5960,"close":6040,"volume":122357,"rsi_14":51.16,"sma_20":5907.0,"sma_60":6108.17,"sma_120":6226.5},{"date":"2026-04-17","open":6060,"high":6150,"low":6040,"close":6080,"volume":110375,"rsi_14":61.54,"sma_20":5908.0,"sma_60":6105.5,"sma_120":6220.67},{"date":"2026-04-20","open":6070,"high":6080,"low":5990,"close":6000,"volume":113691,"rsi_14":60.76,"sma_20":5915.0,"sma_60":6101.17,"sma_120":6214.5},{"date":"2026-04-21","open":6010,"high":6050,"low":5970,"close":5990,"volume":73881,"rsi_14":54.29,"sma_20":5918.0,"sma_60":6096.67,"sma_120":6208.67},{"date":"2026-04-22","open":5990,"high":6000,"low":5940,"close":5970,"volume":44090,"rsi_14":61.29,"sma_20":5914.5,"sma_60":6092.5,"sma_120":6203.42},{"date":"2026-04-23","open":5980,"high":6000,"low":5950,"close":5970,"volume":45018,"rsi_14":59.32,"sma_20":5911.5,"sma_60":6085.33,"sma_120":6198.08},{"date":"2026-04-24","open":5970,"high":6110,"low":5970,"close":6040,"volume":93543,"rsi_14":68.85,"sma_20":5912.5,"sma_60":6080.67,"sma_120":6192.83},{"date":"2026-04-27","open":6050,"high":6070,"low":6010,"close":6040,"volume":72381,"rsi_14":77.78,"sma_20":5919.5,"sma_60":6077.83,"sma_120":6187.75},{"date":"2026-04-28","open":6060,"high":6080,"low":6040,"close":6060,"volume":82982,"rsi_14":75.0,"sma_20":5931.0,"sma_60":6064.5,"sma_120":6128.67},{"date":"2026-04-29","open":6060,"high":6120,"low":6020,"close":6090,"volume":91310,"rsi_14":78.0,"sma_20":5939.0,"sma_60":6068.17,"sma_120":6131.75},{"date":"2026-04-30","open":6120,"high":6120,"low":6040,"close":6060,"volume":50336,"rsi_14":65.0,"sma_20":5992.0,"sma_60":5952.17,"sma_120":6065.75},{"date":"2026-05-04","open":6060,"high":6090,"low":5990,"close":6000,"volume":84206,"rsi_14":60.0,"sma_20":5957.5,"sma_60":6064.83,"sma_120":6124.42},{"date":"2026-05-06","open":6000,"high":6010,"low":5910,"close":5940,"volume":69883,"rsi_14":52.73,"sma_20":5964.0,"sma_60":6063.0,"sma_120":6121.92},{"date":"2026-05-07","open":6050,"high":6050,"low":5810,"close":5900,"volume":101577,"rsi_14":46.43,"sma_20":5972.0,"sma_60":6058.67,"sma_120":6120.17},{"date":"2026-05-08","open":5890,"high":5960,"low":5840,"close":5870,"volume":48143,"rsi_14":32.65,"sma_20":5974.5,"sma_60":6053.83,"sma_120":6117.33},{"date":"2026-05-11","open":5870,"high":5960,"low":5790,"close":5800,"volume":87533,"rsi_14":23.08,"sma_20":5974.0,"sma_60":6048.83,"sma_120":6113.83},{"date":"2026-05-12","open":5820,"high":5950,"low":5790,"close":5860,"volume":201526,"rsi_14":36.0,"sma_20":5973.0,"sma_60":6044.83,"sma_120":6109.92},{"date":"2026-05-13","open":5900,"high":5970,"low":5800,"close":5820,"volume":79303,"rsi_14":33.96,"sma_20":5969.0,"sma_60":6039.0,"sma_120":6105.33},{"date":"2026-05-14","open":5900,"high":6050,"low":5850,"close":6030,"volume":124294,"rsi_14":54.17,"sma_20":5975.0,"sma_60":6036.67,"sma_120":6102.75},{"date":"2026-05-15","open":6040,"high":6090,"low":5800,"close":6070,"volume":232799,"rsi_14":56.58,"sma_20":5981.5,"sma_60":6034.83,"sma_120":6100.42},{"date":"2026-05-18","open":6190,"high":6280,"low":6050,"close":6130,"volume":243835,"rsi_14":56.0,"sma_20":5986.0,"sma_60":6033.83,"sma_120":6100.25},{"date":"2026-05-19","open":6110,"high":6180,"low":6000,"close":6040,"volume":136238,"rsi_14":50.0,"sma_20":5984.0,"sma_60":6026.17,"sma_120":6099.42},{"date":"2026-05-20","open":6040,"high":6040,"low":5850,"close":5940,"volume":170949,"rsi_14":43.48,"sma_20":5981.0,"sma_60":6014.83,"sma_120":6097.42},{"date":"2026-05-21","open":5970,"high":6080,"low":5970,"close":5980,"volume":124889,"rsi_14":44.09,"sma_20":5980.5,"sma_60":6003.33,"sma_120":6096.33},{"date":"2026-05-22","open":5980,"high":6270,"low":5980,"close":6250,"volume":219644,"rsi_14":58.12,"sma_20":5994.5,"sma_60":5997.0,"sma_120":6097.5},{"date":"2026-05-26","open":6240,"high":6280,"low":6040,"close":6040,"volume":201577,"rsi_14":51.52,"sma_20":5998.0,"sma_60":5988.17,"sma_120":6097.08},{"date":"2026-05-27","open":6040,"high":6050,"low":5820,"close":5860,"volume":180349,"rsi_14":47.22,"sma_20":5989.0,"sma_60":5979.83,"sma_120":6094.42},{"date":"2026-05-28","open":5910,"high":5910,"low":5670,"close":5800,"volume":123252,"rsi_14":46.58,"sma_20":5977.0,"sma_60":5971.5,"sma_120":6091.25},{"date":"2026-05-29","open":5800,"high":5840,"low":5610,"close":5630,"volume":116988,"rsi_14":42.5,"sma_20":5955.5,"sma_60":5962.83,"sma_120":6085.92},{"date":"2026-06-01","open":5560,"high":5660,"low":5510,"close":5510,"volume":157053,"rsi_14":41.21,"sma_20":5926.5,"sma_60":5960.33,"sma_120":6080.5},{"date":"2026-06-02","open":5520,"high":5560,"low":5410,"close":5470,"volume":122980,"rsi_14":38.04,"sma_20":5897.0,"sma_60":5949.67,"sma_120":6074.5},{"date":"2026-06-04","open":5470,"high":5530,"low":5390,"close":5400,"volume":127894,"rsi_14":37.35,"sma_20":5867.0,"sma_60":5936.83,"sma_120":6067.67},{"date":"2026-06-05","open":5400,"high":5600,"low":5380,"close":5470,"volume":150052,"rsi_14":31.58,"sma_20":5843.5,"sma_60":5928.5,"sma_120":6061.42},{"date":"2026-06-08","open":5420,"high":5430,"low":5210,"close":5210,"volume":79575,"rsi_14":25.29,"sma_20":5809.0,"sma_60":5915.33,"sma_120":6053.08},{"date":"2026-06-09","open":5250,"high":5420,"low":5200,"close":5360,"volume":76746,"rsi_14":28.96,"sma_20":5783.5,"sma_60":5903.67,"sma_120":6045.67},{"date":"2026-06-10","open":5300,"high":5370,"low":5180,"close":5240,"volume":64536,"rsi_14":28.49,"sma_20":5755.5,"sma_60":5889.33,"sma_120":6036.92},{"date":"2026-06-11","open":5200,"high":5380,"low":5150,"close":5310,"volume":60904,"rsi_14":32.79,"sma_20":5728.0,"sma_60":5875.67,"sma_120":6028.42},{"date":"2026-06-12","open":5360,"high":5470,"low":5330,"close":5330,"volume":60366,"rsi_14":32.04,"sma_20":5703.5,"sma_60":5863.0,"sma_120":6019.67},{"date":"2026-06-15","open":5340,"high":5430,"low":5340,"close":5370,"volume":42100,"rsi_14":22.15,"sma_20":5670.5,"sma_60":5852.0,"sma_120":6011.25},{"date":"2026-06-16","open":5470,"high":5470,"low":5340,"close":5370,"volume":38562,"rsi_14":25.55,"sma_20":5635.5,"sma_60":5840.5,"sma_120":6003.33},{"date":"2026-06-17","open":5400,"high":5410,"low":5300,"close":5330,"volume":67840,"rsi_14":40.0,"sma_20":5401.0,"sma_60":5767.5,"sma_120":5944.08},{"date":"2026-06-18","open":5330,"high":5340,"low":5190,"close":5190,"volume":84953,"rsi_14":26.72,"sma_20":5553.0,"sma_60":5815.0,"sma_120":5985.25},{"date":"2026-06-19","open":5190,"high":5190,"low":4980,"close":5080,"volume":133273,"rsi_14":28.0,"sma_20":5510.0,"sma_60":5802.0,"sma_120":5974.75},{"date":"2026-06-22","open":5080,"high":5110,"low":4990,"close":5030,"volume":41947,"rsi_14":29.66,"sma_20":5462.5,"sma_60":5787.0,"sma_120":5963.42},{"date":"2026-06-23","open":5010,"high":5040,"low":4805,"close":4810,"volume":127893,"rsi_14":25.74,"sma_20":5390.5,"sma_60":5766.5,"sma_120":5950.17},{"date":"2026-06-24","open":4870,"high":4970,"low":4790,"close":4970,"volume":56025,"rsi_14":35.17,"sma_20":5337.0,"sma_60":5748.83,"sma_120":5938.17},{"date":"2026-06-25","open":4970,"high":4995,"low":4870,"close":4870,"volume":67997,"rsi_14":29.73,"sma_20":5287.5,"sma_60":5729.67,"sma_120":5925.17},{"date":"2026-06-26","open":4870,"high":4875,"low":4695,"close":4740,"volume":77578,"rsi_14":32.59,"sma_20":5234.5,"sma_60":5710.33,"sma_120":5911.5},{"date":"2026-06-29","open":4740,"high":5060,"low":4740,"close":5050,"volume":87183,"rsi_14":39.74,"sma_20":5205.5,"sma_60":5697.33,"sma_120":5901.17},{"date":"2026-06-30","open":5040,"high":5100,"low":4965,"close":5010,"volume":29105,"rsi_14":41.96,"sma_20":5180.5,"sma_60":5682.0,"sma_120":5890.83},{"date":"2026-07-01","open":5010,"high":5180,"low":4980,"close":5070,"volume":63070,"rsi_14":41.55,"sma_20":5160.5,"sma_60":5669.33,"sma_120":5881.33},{"date":"2026-07-02","open":5050,"high":5100,"low":4960,"close":5020,"volume":32292,"rsi_14":39.31,"sma_20":5141.5,"sma_60":5655.33,"sma_120":5871.58},{"date":"2026-07-03","open":4990,"high":5160,"low":4940,"close":5070,"volume":50265,"rsi_14":39.73,"sma_20":5121.5,"sma_60":5643.0,"sma_120":5862.75},{"date":"2026-07-06","open":5070,"high":5130,"low":5020,"close":5070,"volume":25619,"rsi_14":39.73,"sma_20":5114.5,"sma_60":5631.83,"sma_120":5854.58},{"date":"2026-07-07","open":5070,"high":5180,"low":5020,"close":5120,"volume":42359,"rsi_14":42.86,"sma_20":5102.5,"sma_60":5620.17,"sma_120":5847.75},{"date":"2026-07-08","open":5080,"high":5170,"low":4960,"close":5020,"volume":44331,"rsi_14":44.06,"sma_20":5091.5,"sma_60":5607.0,"sma_120":5839.92},{"date":"2026-07-09","open":5060,"high":5090,"low":4950,"close":4970,"volume":51104,"rsi_14":45.99,"sma_20":5074.5,"sma_60":5591.83,"sma_120":5831.17},{"date":"2026-07-10","open":4970,"high":5410,"low":4970,"close":5160,"volume":167920,"rsi_14":54.3,"sma_20":5066.0,"sma_60":5579.5,"sma_120":5824.0},{"date":"2026-07-13","open":5170,"high":5340,"low":4995,"close":5030,"volume":114489,"rsi_14":57.75,"sma_20":5049.0,"sma_60":5564.83,"sma_120":5815.83},{"date":"2026-07-14","open":5030,"high":5300,"low":4960,"close":5100,"volume":183840,"rsi_14":54.89,"sma_20":5035.5,"sma_60":5550.83,"sma_120":5808.0},{"date":"2026-07-15","open":5100,"high":6090,"low":5100,"close":6010,"volume":1632462,"rsi_14":76.64,"sma_20":5069.5,"sma_60":5550.33,"sma_120":5808.0},{"date":"2026-07-16","open":6230,"high":7560,"low":5650,"close":5740,"volume":9760705,"rsi_14":71.93,"sma_20":5097.0,"sma_60":5544.67,"sma_120":5806.25},{"date":"2026-07-20","open":5700,"high":6130,"low":5010,"close":5060,"volume":1454953,"rsi_14":50.19,"sma_20":5096.0,"sma_60":5529.0,"sma_120":5798.33},{"date":"2026-07-21","open":5110,"high":5280,"low":4795,"close":4995,"volume":684939,"rsi_14":49.72,"sma_20":5094.25,"sma_60":5512.42,"sma_120":5790.71},{"date":"2026-07-22","open":5000,"high":5090,"low":4875,"close":4910,"volume":359231,"rsi_14":47.04,"sma_20":5099.25,"sma_60":5494.75,"sma_120":5782.21},{"date":"2026-07-23","open":4920,"high":5040,"low":4885,"close":5020,"volume":205458,"rsi_14":50.0,"sma_20":5101.75,"sma_60":5478.92,"sma_120":5773.96},{"date":"2026-07-24","open":5020,"high":5040,"low":4900,"close":4925,"volume":182506,"rsi_14":47.42,"sma_20":5104.5,"sma_60":5460.33,"sma_120":5763.67},{"date":"2026-07-27","open":4925,"high":5000,"low":4905,"close":4930,"volume":136967,"rsi_14":47.51,"sma_20":5114.0,"sma_60":5441.83,"sma_120":5753.58},{"date":"2026-07-28","open":4915,"high":4915,"low":4715,"close":4780,"volume":243958,"rsi_14":44.16,"sma_20":5100.5,"sma_60":5420.5,"sma_120":5742.5},{"date":"2026-07-29","open":4780,"high":4830,"low":4475,"close":4550,"volume":280967,"rsi_14":42.27,"sma_20":5077.5,"sma_60":5394.83,"sma_120":5729.33},{"date":"2026-07-30","open":4450,"high":4790,"low":4450,"close":4585,"volume":138819,"rsi_14":43.64,"sma_20":5053.25,"sma_60":5370.25,"sma_120":5716.96},{"date":"2026-07-31","open":4625,"high":4690,"low":4590,"close":4680,"volume":212651,"rsi_14":41.81,"sma_20":5036.25,"sma_60":5348.25,"sma_120":5706.54},{"date":"2026-08-03","open":4680,"high":4840,"low":4640,"close":4760,"volume":145621,"rsi_14":45.31,"sma_20":5020.75,"sma_60":5328.58,"sma_120":5695.79},{"date":"2026-08-04","open":4730,"high":4925,"low":4725,"close":4915,"volume":122487,"rsi_14":46.88,"sma_20":5013.0,"sma_60":5312.17,"sma_120":5685.42},{"date":"2026-08-05","open":4925,"high":4990,"low":4895,"close":4920,"volume":143035,"rsi_14":23.54,"sma_20":5003.0,"sma_60":5296.33,"sma_120":5675.08},{"date":"2026-08-06","open":4950,"high":5020,"low":4900,"close":5010,"volume":151317,"rsi_14":30.59,"sma_20":5002.5,"sma_60":5283.17,"sma_120":5666.0},{"date":"2026-08-07","open":5000,"high":5090,"low":4980,"close":5090,"volume":124850,"rsi_14":51.17,"sma_20":5008.5,"sma_60":5270.33,"sma_120":5657.58},{"date":"2026-08-10","open":5120,"high":5260,"low":5090,"close":5230,"volume":144461,"rsi_14":58.67,"sma_20":5012.0,"sma_60":5260.5,"sma_120":5649.75},{"date":"2026-08-11","open":5230,"high":5360,"low":5180,"close":5320,"volume":153490,"rsi_14":65.07,"sma_20":5026.5,"sma_60":5248.67,"sma_120":5642.67},{"date":"2026-08-12","open":5370,"high":5370,"low":5200,"close":5290,"volume":151593,"rsi_14":60.55,"sma_20":5036.0,"sma_60":5235.67,"sma_120":5635.25},{"date":"2026-08-13","open":5310,"high":5310,"low":5130,"close":5140,"volume":122645,"rsi_14":58.05,"sma_20":4992.5,"sma_60":5219.17,"sma_120":5626.5},{"date":"2026-08-14","open":5200,"high":5360,"low":5150,"close":5310,"volume":171795,"rsi_14":62.67,"sma_20":4971.0,"sma_60":5207.0,"sma_120":5616.58},{"date":"2026-08-18","open":5340,"high":5380,"low":5130,"close":5190,"volume":178704,"rsi_14":63.95,"sma_20":4977.5,"sma_60":5194.5,"sma_120":5604.67},{"date":"2026-08-19","open":5150,"high":5150,"low":5010,"close":5070,"volume":128673,"rsi_14":69.12,"sma_20":4981.25,"sma_60":5179.33,"sma_120":5591.33},{"date":"2026-08-20","open":5150,"high":5240,"low":5090,"close":5200,"volume":85411,"rsi_14":71.13,"sma_20":4995.75,"sma_60":5161.83,"sma_120":5579.42},{"date":"2026-08-21","open":5190,"high":5290,"low":5010,"close":5090,"volume":73160,"rsi_14":63.95,"sma_20":4999.25,"sma_60":5146.0,"sma_120":5567.08},{"date":"2026-08-24","open":5120,"high":5240,"low":5090,"close":5150,"volume":62999,"rsi_14":63.45,"sma_20":5010.5,"sma_60":5134.17,"sma_120":5557.0},{"date":"2026-08-25","open":5100,"high":5180,"low":5010,"close":5170,"volume":78774,"rsi_14":59.7,"sma_20":5022.5,"sma_60":5123.67,"sma_120":5547.58},{"date":"2026-08-26","open":5170,"high":5300,"low":5140,"close":5180,"volume":81862,"rsi_14":59.85,"sma_20":5042.5,"sma_60":5116.17,"sma_120":5539.5},{"date":"2026-08-27","open":5180,"high":5190,"low":5080,"close":5090,"volume":47320,"rsi_14":53.03,"sma_20":5069.5,"sma_60":5109.17,"sma_120":5534.75},{"date":"2026-08-28","open":5120,"high":5180,"low":5070,"close":5180,"volume":67100,"rsi_14":53.38,"sma_20":5099.25,"sma_60":5104.33,"sma_120":5527.0},{"date":"2026-08-31","open":5180,"high":5200,"low":5090,"close":5180,"volume":31458,"rsi_14":47.9,"sma_20":5124.25,"sma_60":5100.67,"sma_120":5518.75},{"date":"2026-09-01","open":5180,"high":5250,"low":5130,"close":5230,"volume":77171,"rsi_14":46.09,"sma_20":5147.75,"sma_60":5096.67,"sma_120":5512.58},{"date":"2026-09-02","open":5220,"high":5240,"low":5150,"close":5160,"volume":55818,"rsi_14":44.54,"sma_20":5160.0,"sma_60":5095.83,"sma_120":5505.58},{"date":"2026-09-03","open":5170,"high":5270,"low":5110,"close":5200,"volume":76746,"rsi_14":52.78,"sma_20":5174.0,"sma_60":5093.17,"sma_120":5498.42},{"date":"2026-09-04","open":5210,"high":5250,"low":5150,"close":5210,"volume":55502,"rsi_14":44.57,"sma_20":5184.0,"sma_60":5092.67,"sma_120":5491.0},{"date":"2026-09-07","open":5210,"high":5300,"low":5150,"close":5220,"volume":60930,"rsi_14":51.85,"sma_20":5190.5,"sma_60":5091.17,"sma_120":5483.42},{"date":"2026-09-08","open":5220,"high":5260,"low":5170,"close":5220,"volume":89862,"rsi_14":60.87,"sma_20":5190.0,"sma_60":5089.33,"sma_120":5476.17},{"date":"2026-09-09","open":5200,"high":5210,"low":5120,"close":5200,"volume":101982,"rsi_14":50.0,"sma_20":5184.0,"sma_60":5086.5,"sma_120":5469.25},{"date":"2026-09-10","open":5190,"high":5190,"low":5110,"close":5140,"volume":27872,"rsi_14":54.72,"sma_20":5176.5,"sma_60":5082.67,"sma_120":5461.58},{"date":"2026-09-11","open":5100,"high":5200,"low":5080,"close":5170,"volume":41358,"rsi_14":52.0,"sma_20":5178.0,"sma_60":5080.0,"sma_120":5454.75},{"date":"2026-09-14","open":5170,"high":5170,"low":4865,"close":5110,"volume":50269,"rsi_14":44.44,"sma_20":5168.0,"sma_60":5078.67,"sma_120":5446.83},{"date":"2026-09-15","open":5140,"high":5160,"low":5050,"close":5150,"volume":53804,"rsi_14":47.37,"sma_20":5166.0,"sma_60":5079.83,"sma_120":5440.92},{"date":"2026-09-16","open":5150,"high":5400,"low":5030,"close":5110,"volume":47282,"rsi_14":51.92,"sma_20":5168.0,"sma_60":5081.17,"sma_120":5434.08},{"date":"2026-09-17","open":5100,"high":5130,"low":5030,"close":5110,"volume":30419,"rsi_14":41.86,"sma_20":5163.5,"sma_60":5086.17,"sma_120":5426.33},{"date":"2026-09-18","open":5140,"high":5140,"low":5030,"close":5070,"volume":51374,"rsi_14":38.3,"sma_20":5162.5,"sma_60":5087.83,"sma_120":5418.33},{"date":"2026-09-21","open":5050,"high":5060,"low":4945,"close":5020,"volume":50117,"rsi_14":27.66,"sma_20":5156.0,"sma_60":5090.33,"sma_120":5410.0},{"date":"2026-09-22","open":5010,"high":5050,"low":4965,"close":5020,"volume":72444,"rsi_14":32.5,"sma_20":5148.5,"sma_60":5095.0,"sma_120":5402.67},{"date":"2026-09-23","open":5000,"high":5050,"low":4985,"close":5010,"volume":31578,"rsi_14":24.32,"sma_20":5140.0,"sma_60":5094.33,"sma_120":5395.83},{"date":"2026-09-28","open":5010,"high":5140,"low":4995,"close":5100,"volume":55380,"rsi_14":37.78,"sma_20":5140.5,"sma_60":5095.83,"sma_120":5388.92},{"date":"2026-09-29","open":5100,"high":5140,"low":4985,"close":5040,"volume":49856,"rsi_14":32.0,"sma_20":5133.5,"sma_60":5095.33,"sma_120":5382.33},{"date":"2026-09-30","open":5070,"high":5090,"low":5000,"close":5040,"volume":26951,"rsi_14":32.0,"sma_20":5126.5,"sma_60":5095.67,"sma_120":5375.5},{"date":"2026-10-01","open":5040,"high":5160,"low":5020,"close":5140,"volume":64291,"rsi_14":44.83,"sma_20":5122.0,"sma_60":5096.83,"sma_120":5369.92},{"date":"2026-10-02","open":5150,"high":5180,"low":5080,"close":5100,"volume":24683,"rsi_14":46.43,"sma_20":5119.0,"sma_60":5097.33,"sma_120":5364.58},{"date":"2026-10-06","open":5100,"high":6130,"low":5070,"close":5440,"volume":5952586,"rsi_14":65.52,"sma_20":5131.0,"sma_60":5102.67,"sma_120":5361.42},{"date":"2026-10-07","open":5430,"high":5950,"low":5360,"close":5530,"volume":2421088,"rsi_14":73.33,"sma_20":5147.0,"sma_60":5111.17,"sma_120":5359.08},{"date":"2026-10-08","open":5500,"high":5670,"low":5260,"close":5410,"volume":362921,"rsi_14":63.27,"sma_20":5156.5,"sma_60":5118.5,"sma_120":5355.17},{"date":"2026-10-12","open":5410,"high":5470,"low":5170,"close":5210,"volume":257540,"rsi_14":54.39,"sma_20":5156.0,"sma_60":5119.33,"sma_120":5349.42},{"date":"2026-10-13","open":5250,"high":5370,"low":5150,"close":5350,"volume":282016,"rsi_14":59.38,"sma_20":5163.5,"sma_60":5124.67,"sma_120":5344.75},{"date":"2026-10-14","open":5340,"high":5490,"low":5300,"close":5490,"volume":171610,"rsi_14":65.22,"sma_20":5181.0,"sma_60":5131.17,"sma_120":5341.0},{"date":"2026-10-15","open":5300,"high":5440,"low":5230,"close":5350,"volume":243275,"rsi_14":61.22,"sma_20":5190.0,"sma_60":5120.17,"sma_120":5335.25},{"date":"2026-10-16","open":5440,"high":5730,"low":5400,"close":5540,"volume":225936,"rsi_14":65.66,"sma_20":5211.5,"sma_60":5116.83,"sma_120":5330.75},{"date":"2026-10-19","open":5470,"high":5590,"low":5380,"close":5560,"volume":217639,"rsi_14":66.47,"sma_20":5232.0,"sma_60":5125.17,"sma_120":5327.08},{"date":"2026-10-20","open":5580,"high":5660,"low":5420,"close":5480,"volume":317099,"rsi_14":61.45,"sma_20":5250.5,"sma_60":5133.25,"sma_120":5322.83},{"date":"2026-10-21","open":5470,"high":5530,"low":5330,"close":5370,"volume":151650,"rsi_14":59.65,"sma_20":5263.5,"sma_60":5140.92,"sma_120":5317.83},{"date":"2026-10-22","open":5380,"high":5430,"low":5280,"close":5290,"volume":102971,"rsi_14":56.98,"sma_20":5274.5,"sma_60":5145.42,"sma_120":5312.17},{"date":"2026-10-23","open":5370,"high":5370,"low":5240,"close":5250,"volume":99772}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":523.5,"pbr":0.35,"per":10.03,"roa":0.99,"roe":1.56,"grade":"C","comment":"PER 10.05배, ROE 1.56%","revenue":513241810063.0,"analysis":"PER 10.1배입니다. ROE 1.6%입니다. 시가총액 1469.11억. 매출 5132.42억, 영업이익 188.92억.","eps_basis":"TTM","debt_ratio":0.573351411590895,"market_cap":146631240000,"net_income":14622132838.0,"total_debt":238208331459.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.32,"total_assets":653674878926.0,"total_equity":415466547467.0,"profit_margin":2.85,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":18891749505.0,"operating_margin":3.68,"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":[],"current_price":5250.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":7950.0},{"date":"2017-01-11","close":7910.0},{"date":"2017-01-12","close":7850.0},{"date":"2017-01-13","close":7900.0},{"date":"2017-01-16","close":7850.0},{"date":"2017-01-17","close":8170.0},{"date":"2017-01-18","close":8070.0},{"date":"2017-01-19","close":7920.0},{"date":"2017-01-20","close":7950.0},{"date":"2017-01-23","close":8350.0},{"date":"2017-01-24","close":8330.0},{"date":"2017-01-25","close":8180.0},{"date":"2017-01-26","close":8340.0},{"date":"2017-01-31","close":8210.0},{"date":"2017-02-01","close":8260.0},{"date":"2017-02-02","close":8120.0},{"date":"2017-02-03","close":8170.0},{"date":"2017-02-06","close":8610.0},{"date":"2017-02-07","close":8480.0},{"date":"2017-02-08","close":8440.0},{"date":"2017-02-09","close":8460.0},{"date":"2017-02-10","close":8360.0},{"date":"2017-02-13","close":8300.0},{"date":"2017-02-14","close":8350.0},{"date":"2017-02-15","close":8550.0},{"date":"2017-02-16","close":8420.0},{"date":"2017-02-17","close":8620.0},{"date":"2017-02-20","close":8510.0},{"date":"2017-02-21","close":8530.0},{"date":"2017-02-22","close":8650.0},{"date":"2017-02-23","close":8580.0},{"date":"2017-02-24","close":8690.0},{"date":"2017-02-27","close":8930.0},{"date":"2017-02-28","close":8900.0},{"date":"2017-03-02","close":8880.0},{"date":"2017-03-03","close":8710.0},{"date":"2017-03-06","close":9160.0},{"date":"2017-03-07","close":9020.0},{"date":"2017-03-08","close":9040.0},{"date":"2017-03-09","close":9000.0},{"date":"2017-03-10","close":9040.0},{"date":"2017-03-13","close":8960.0},{"date":"2017-03-14","close":8820.0},{"date":"2017-03-15","close":8960.0},{"date":"2017-03-16","close":9060.0},{"date":"2017-03-17","close":8970.0},{"date":"2017-03-20","close":8900.0},{"date":"2017-03-21","close":8870.0},{"date":"2017-03-22","close":9010.0},{"date":"2017-03-23","close":8970.0},{"date":"2017-03-24","close":8750.0},{"date":"2017-03-27","close":9060.0},{"date":"2017-03-28","close":9130.0},{"date":"2017-03-29","close":9170.0},{"date":"2017-03-30","close":9160.0},{"date":"2017-03-31","close":9090.0},{"date":"2017-04-03","close":9370.0},{"date":"2017-04-04","close":9280.0},{"date":"2017-04-05","close":9350.0},{"date":"2017-04-06","close":9230.0},{"date":"2017-04-07","close":9400.0},{"date":"2017-04-10","close":9220.0},{"date":"2017-04-11","close":9450.0},{"date":"2017-04-12","close":9380.0},{"date":"2017-04-13","close":9420.0},{"date":"2017-04-14","close":9230.0},{"date":"2017-04-17","close":9390.0},{"date":"2017-04-18","close":9470.0},{"date":"2017-04-19","close":9470.0},{"date":"2017-04-20","close":9430.0},{"date":"2017-04-21","close":9370.0},{"date":"2017-04-24","close":9170.0},{"date":"2017-04-25","close":9240.0},{"date":"2017-04-26","close":9210.0},{"date":"2017-04-27","close":9220.0},{"date":"2017-04-28","close":9200.0},{"date":"2017-05-02","close":9120.0},{"date":"2017-05-04","close":9290.0},{"date":"2017-05-08","close":9440.0},{"date":"2017-05-10","close":9210.0},{"date":"2017-05-11","close":9300.0},{"date":"2017-05-12","close":9150.0},{"date":"2017-05-15","close":9050.0},{"date":"2017-05-16","close":8800.0},{"date":"2017-05-17","close":8790.0},{"date":"2017-05-18","close":8650.0},{"date":"2017-05-19","close":8790.0},{"date":"2017-05-22","close":8690.0},{"date":"2017-05-23","close":8700.0},{"date":"2017-05-24","close":8830.0},{"date":"2017-05-25","close":8810.0},{"date":"2017-05-26","close":8780.0},{"date":"2017-05-29","close":8760.0},{"date":"2017-05-30","close":8850.0},{"date":"2017-05-31","close":8990.0},{"date":"2017-06-01","close":8940.0},{"date":"2017-06-02","close":9000.0},{"date":"2017-06-05","close":9140.0},{"date":"2017-06-07","close":9090.0},{"date":"2017-06-08","close":9130.0},{"date":"2017-06-09","close":9050.0},{"date":"2017-06-12","close":8870.0},{"date":"2017-06-13","close":9040.0},{"date":"2017-06-14","close":8960.0},{"date":"2017-06-15","close":8810.0},{"date":"2017-06-16","close":8680.0},{"date":"2017-06-19","close":8680.0},{"date":"2017-06-20","close":8450.0},{"date":"2017-06-21","close":8600.0},{"date":"2017-06-22","close":8580.0},{"date":"2017-06-23","close":8630.0},{"date":"2017-06-26","close":8590.0},{"date":"2017-06-27","close":8490.0},{"date":"2017-06-28","close":8350.0},{"date":"2017-06-29","close":8410.0},{"date":"2017-06-30","close":8470.0},{"date":"2017-07-03","close":8440.0},{"date":"2017-07-04","close":8430.0},{"date":"2017-07-05","close":8340.0},{"date":"2017-07-06","close":8400.0},{"date":"2017-07-07","close":8270.0},{"date":"2017-07-10","close":8100.0},{"date":"2017-07-11","close":8180.0},{"date":"2017-07-12","close":8140.0},{"date":"2017-07-13","close":8040.0},{"date":"2017-07-14","close":7850.0},{"date":"2017-07-17","close":8000.0},{"date":"2017-07-18","close":7970.0},{"date":"2017-07-19","close":8030.0},{"date":"2017-07-20","close":8430.0},{"date":"2017-07-21","close":8430.0},{"date":"2017-07-24","close":8240.0},{"date":"2017-07-25","close":8280.0},{"date":"2017-07-26","close":8300.0},{"date":"2017-07-27","close":8350.0},{"date":"2017-07-28","close":8180.0},{"date":"2017-07-31","close":8180.0},{"date":"2017-08-01","close":8200.0},{"date":"2017-08-02","close":8380.0},{"date":"2017-08-03","close":8300.0},{"date":"2017-08-04","close":8330.0},{"date":"2017-08-07","close":8380.0},{"date":"2017-08-08","close":8330.0},{"date":"2017-08-09","close":8150.0},{"date":"2017-08-10","close":8200.0},{"date":"2017-08-11","close":8130.0},{"date":"2017-08-14","close":8500.0},{"date":"2017-08-16","close":8580.0},{"date":"2017-08-17","close":8610.0},{"date":"2017-08-18","close":8710.0},{"date":"2017-08-21","close":8730.0},{"date":"2017-08-22","close":8920.0},{"date":"2017-08-23","close":8990.0},{"date":"2017-08-24","close":8820.0},{"date":"2017-08-25","close":8840.0},{"date":"2017-08-28","close":8910.0},{"date":"2017-08-29","close":8960.0},{"date":"2017-08-30","close":9000.0},{"date":"2017-08-31","close":9050.0},{"date":"2017-09-01","close":9040.0},{"date":"2017-09-04","close":8800.0},{"date":"2017-09-05","close":8710.0},{"date":"2017-09-06","close":8600.0},{"date":"2017-09-07","close":8870.0},{"date":"2017-09-08","close":8710.0},{"date":"2017-09-11","close":8940.0},{"date":"2017-09-12","close":8910.0},{"date":"2017-09-13","close":9020.0},{"date":"2017-09-14","close":9070.0},{"date":"2017-09-15","close":9020.0},{"date":"2017-09-18","close":8850.0},{"date":"2017-09-19","close":8850.0},{"date":"2017-09-20","close":8950.0},{"date":"2017-09-21","close":8870.0},{"date":"2017-09-22","close":8640.0},{"date":"2017-09-25","close":8460.0},{"date":"2017-09-26","close":8400.0},{"date":"2017-09-27","close":8550.0},{"date":"2017-09-28","close":8550.0},{"date":"2017-09-29","close":8560.0},{"date":"2017-10-10","close":8900.0},{"date":"2017-10-11","close":8940.0},{"date":"2017-10-12","close":8930.0},{"date":"2017-10-13","close":8970.0},{"date":"2017-10-16","close":8980.0},{"date":"2017-10-17","close":9260.0},{"date":"2017-10-18","close":9190.0},{"date":"2017-10-19","close":9070.0},{"date":"2017-10-20","close":9050.0},{"date":"2017-10-23","close":9270.0},{"date":"2017-10-24","close":9270.0},{"date":"2017-10-25","close":9210.0},{"date":"2017-10-26","close":9050.0},{"date":"2017-10-27","close":9120.0},{"date":"2017-10-30","close":9080.0},{"date":"2017-10-31","close":8840.0},{"date":"2017-11-01","close":9170.0},{"date":"2017-11-02","close":9100.0},{"date":"2017-11-03","close":9240.0},{"date":"2017-11-06","close":9490.0},{"date":"2017-11-07","close":9340.0},{"date":"2017-11-08","close":9540.0},{"date":"2017-11-09","close":9830.0},{"date":"2017-11-10","close":10150.0},{"date":"2017-11-13","close":10600.0},{"date":"2017-11-14","close":11100.0},{"date":"2017-11-15","close":10800.0},{"date":"2017-11-16","close":10800.0},{"date":"2017-11-17","close":11250.0},{"date":"2017-11-20","close":11500.0},{"date":"2017-11-21","close":11250.0},{"date":"2017-11-22","close":11100.0},{"date":"2017-11-23","close":11150.0},{"date":"2017-11-24","close":10900.0},{"date":"2017-11-27","close":11000.0},{"date":"2017-11-28","close":10750.0},{"date":"2017-11-29","close":10750.0},{"date":"2017-11-30","close":10300.0},{"date":"2017-12-01","close":10550.0},{"date":"2017-12-04","close":10350.0},{"date":"2017-12-05","close":10300.0},{"date":"2017-12-06","close":10250.0},{"date":"2017-12-07","close":9800.0},{"date":"2017-12-08","close":9760.0},{"date":"2017-12-11","close":9930.0},{"date":"2017-12-12","close":9830.0},{"date":"2017-12-13","close":9830.0},{"date":"2017-12-14","close":9850.0},{"date":"2017-12-15","close":9990.0},{"date":"2017-12-18","close":9710.0},{"date":"2017-12-19","close":9400.0},{"date":"2017-12-20","close":9490.0},{"date":"2017-12-21","close":9320.0},{"date":"2017-12-22","close":9260.0},{"date":"2017-12-26","close":9370.0},{"date":"2017-12-27","close":9420.0},{"date":"2017-12-28","close":9750.0},{"date":"2018-01-02","close":8683.209},{"date":"2018-01-03","close":8797.5781},{"date":"2018-01-04","close":8577.6377},{"date":"2018-01-05","close":8718.3984},{"date":"2018-01-08","close":8753.5898},{"date":"2018-01-09","close":8595.2334},{"date":"2018-01-10","close":8656.8154},{"date":"2018-01-11","close":9061.5039},{"date":"2018-01-12","close":9017.5156},{"date":"2018-01-15","close":9105.4912},{"date":"2018-01-16","close":8841.5645},{"date":"2018-01-17","close":8709.6025},{"date":"2018-01-18","close":8885.5518},{"date":"2018-01-19","close":9281.4434},{"date":"2018-01-22","close":9237.457},{"date":"2018-01-23","close":9237.457},{"date":"2018-01-24","close":9237.457},{"date":"2018-01-25","close":9237.457},{"date":"2018-01-26","close":9457.3965},{"date":"2018-01-29","close":9281.4434},{"date":"2018-01-30","close":9501.3838},{"date":"2018-01-31","close":9501.3838},{"date":"2018-02-01","close":9193.4697},{"date":"2018-02-02","close":9061.5039},{"date":"2018-02-05","close":8841.5645},{"date":"2018-02-06","close":8797.5781},{"date":"2018-02-07","close":8841.5645},{"date":"2018-02-08","close":9017.5156},{"date":"2018-02-09","close":8841.5645},{"date":"2018-02-12","close":9589.3584},{"date":"2018-02-13","close":9193.4697},{"date":"2018-02-14","close":9237.457},{"date":"2018-02-19","close":9369.4199},{"date":"2018-02-20","close":10601.0801},{"date":"2018-02-21","close":10689.0566},{"date":"2018-02-22","close":10996.9717},{"date":"2018-02-23","close":10996.9717},{"date":"2018-02-26","close":10645.0674},{"date":"2018-02-27","close":10601.0801},{"date":"2018-02-28","close":10029.2383},{"date":"2018-03-02","close":10161.2012},{"date":"2018-03-05","close":9897.2734},{"date":"2018-03-06","close":9985.249},{"date":"2018-03-07","close":10029.2383},{"date":"2018-03-08","close":10117.2148},{"date":"2018-03-09","close":10249.1777},{"date":"2018-03-12","close":10689.0566},{"date":"2018-03-13","close":10601.0801},{"date":"2018-03-14","close":10777.0312},{"date":"2018-03-15","close":11260.8994},{"date":"2018-03-16","close":10996.9717},{"date":"2018-03-19","close":10645.0674},{"date":"2018-03-20","close":10821.0195},{"date":"2018-03-21","close":10865.0068},{"date":"2018-03-22","close":10777.0312},{"date":"2018-03-23","close":10161.2012},{"date":"2018-03-26","close":10205.1895},{"date":"2018-03-27","close":10161.2012},{"date":"2018-03-28","close":10205.1895},{"date":"2018-03-29","close":10469.1162},{"date":"2018-03-30","close":10777.0312},{"date":"2018-04-02","close":10601.0801},{"date":"2018-04-03","close":10865.0068},{"date":"2018-04-04","close":10777.0312},{"date":"2018-04-05","close":10821.0195},{"date":"2018-04-06","close":10557.0918},{"date":"2018-04-09","close":11040.959},{"date":"2018-04-10","close":11304.8857},{"date":"2018-04-11","close":11568.8145},{"date":"2018-04-12","close":11172.9219},{"date":"2018-04-13","close":11392.8623},{"date":"2018-04-16","close":11348.874},{"date":"2018-04-17","close":11040.959},{"date":"2018-04-18","close":10865.0068},{"date":"2018-04-19","close":10689.0566},{"date":"2018-04-20","close":10821.0195},{"date":"2018-04-23","close":10777.0312},{"date":"2018-04-24","close":10557.0918},{"date":"2018-04-25","close":10425.1279},{"date":"2018-04-26","close":10381.1406},{"date":"2018-04-27","close":10249.1777},{"date":"2018-04-30","close":10161.2012},{"date":"2018-05-02","close":10073.2256},{"date":"2018-05-03","close":10029.2383},{"date":"2018-05-04","close":10073.2256},{"date":"2018-05-08","close":9809.2979},{"date":"2018-05-09","close":9853.2871},{"date":"2018-05-10","close":9633.3477},{"date":"2018-05-11","close":9677.335},{"date":"2018-05-14","close":9589.3584},{"date":"2018-05-15","close":9897.2734},{"date":"2018-05-16","close":9941.2627},{"date":"2018-05-17","close":10205.1895},{"date":"2018-05-18","close":10161.2012},{"date":"2018-05-21","close":10161.2012},{"date":"2018-05-23","close":10029.2383},{"date":"2018-05-24","close":9941.2627},{"date":"2018-05-25","close":9897.2734},{"date":"2018-05-28","close":10161.2012},{"date":"2018-05-29","close":10073.2256},{"date":"2018-05-30","close":10029.2383},{"date":"2018-05-31","close":10073.2256},{"date":"2018-06-01","close":10161.2012},{"date":"2018-06-04","close":10337.1543},{"date":"2018-06-05","close":10293.165},{"date":"2018-06-07","close":10249.1777},{"date":"2018-06-08","close":10117.2148},{"date":"2018-06-11","close":10117.2148},{"date":"2018-06-12","close":10249.1777},{"date":"2018-06-14","close":10557.0918},{"date":"2018-06-15","close":10381.1406},{"date":"2018-06-18","close":10073.2256},{"date":"2018-06-19","close":9545.3701},{"date":"2018-06-20","close":9853.2871},{"date":"2018-06-21","close":9677.335},{"date":"2018-06-22","close":9809.2979},{"date":"2018-06-25","close":9589.3584},{"date":"2018-06-26","close":9677.335},{"date":"2018-06-27","close":9457.3965},{"date":"2018-06-28","close":9061.5039},{"date":"2018-06-29","close":8973.5293},{"date":"2018-07-02","close":8744.791},{"date":"2018-07-03","close":8797.5781},{"date":"2018-07-04","close":9193.4697},{"date":"2018-07-05","close":9149.4785},{"date":"2018-07-06","close":9193.4697},{"date":"2018-07-09","close":9193.4697},{"date":"2018-07-10","close":9237.457},{"date":"2018-07-11","close":9237.457},{"date":"2018-07-12","close":9501.3838},{"date":"2018-07-13","close":9633.3477},{"date":"2018-07-16","close":9501.3838},{"date":"2018-07-17","close":9721.3223},{"date":"2018-07-18","close":9633.3477},{"date":"2018-07-19","close":9325.4316},{"date":"2018-07-20","close":9237.457},{"date":"2018-07-23","close":9105.4912},{"date":"2018-07-24","close":9413.4072},{"date":"2018-07-25","close":8973.5293},{"date":"2018-07-26","close":9237.457},{"date":"2018-07-27","close":9369.4199},{"date":"2018-07-30","close":9633.3477},{"date":"2018-07-31","close":9721.3223},{"date":"2018-08-01","close":10029.2383},{"date":"2018-08-02","close":10073.2256},{"date":"2018-08-03","close":10249.1777},{"date":"2018-08-06","close":10249.1777},{"date":"2018-08-07","close":10249.1777},{"date":"2018-08-08","close":10161.2012},{"date":"2018-08-09","close":10205.1895},{"date":"2018-08-10","close":10117.2148},{"date":"2018-08-13","close":9941.2627},{"date":"2018-08-14","close":9941.2627},{"date":"2018-08-16","close":9325.4316},{"date":"2018-08-17","close":9589.3584},{"date":"2018-08-20","close":9985.249},{"date":"2018-08-21","close":10073.2256},{"date":"2018-08-22","close":10073.2256},{"date":"2018-08-23","close":10293.165},{"date":"2018-08-24","close":10029.2383},{"date":"2018-08-27","close":10073.2256},{"date":"2018-08-28","close":10249.1777},{"date":"2018-08-29","close":10205.1895},{"date":"2018-08-30","close":10205.1895},{"date":"2018-08-31","close":10205.1895},{"date":"2018-09-03","close":10161.2012},{"date":"2018-09-04","close":10073.2256},{"date":"2018-09-05","close":10029.2383},{"date":"2018-09-06","close":10117.2148},{"date":"2018-09-07","close":10073.2256},{"date":"2018-09-10","close":10029.2383},{"date":"2018-09-11","close":10161.2012},{"date":"2018-09-12","close":10205.1895},{"date":"2018-09-13","close":10117.2148},{"date":"2018-09-14","close":9985.249},{"date":"2018-09-17","close":9721.3223},{"date":"2018-09-18","close":9633.3477},{"date":"2018-09-19","close":9457.3965},{"date":"2018-09-20","close":9721.3223},{"date":"2018-09-21","close":9765.3096},{"date":"2018-09-27","close":9897.2734},{"date":"2018-09-28","close":9985.249},{"date":"2018-10-01","close":9809.2979},{"date":"2018-10-02","close":9589.3584},{"date":"2018-10-04","close":9633.3477},{"date":"2018-10-05","close":9325.4316},{"date":"2018-10-08","close":8885.5518},{"date":"2018-10-10","close":8709.6025},{"date":"2018-10-11","close":8137.7583},{"date":"2018-10-12","close":8445.6729},{"date":"2018-10-15","close":8243.3291},{"date":"2018-10-16","close":8445.6729},{"date":"2018-10-17","close":8700.8037},{"date":"2018-10-18","close":8516.0547},{"date":"2018-10-19","close":8604.0303},{"date":"2018-10-22","close":8428.0791},{"date":"2018-10-23","close":7988.2012},{"date":"2018-10-24","close":7741.8677},{"date":"2018-10-25","close":7548.3218},{"date":"2018-10-26","close":7363.5718},{"date":"2018-10-29","close":6950.0869},{"date":"2018-10-30","close":7240.4067},{"date":"2018-10-31","close":7961.8066},{"date":"2018-11-01","close":8102.5679},{"date":"2018-11-02","close":8190.5459},{"date":"2018-11-05","close":8366.4951},{"date":"2018-11-06","close":8480.8652},{"date":"2018-11-07","close":8419.2822},{"date":"2018-11-08","close":8568.8408},{"date":"2018-11-09","close":8779.9824},{"date":"2018-11-12","close":8287.3193},{"date":"2018-11-13","close":8331.3057},{"date":"2018-11-14","close":8410.4844},{"date":"2018-11-15","close":8260.9258},{"date":"2018-11-16","close":8445.6729},{"date":"2018-11-19","close":8498.46},{"date":"2018-11-20","close":8357.6992},{"date":"2018-11-21","close":8340.1035},{"date":"2018-11-22","close":8436.877},{"date":"2018-11-23","close":8340.1035},{"date":"2018-11-26","close":8269.7217},{"date":"2018-11-27","close":8296.1143},{"date":"2018-11-28","close":8199.3438},{"date":"2018-11-29","close":8234.5312},{"date":"2018-11-30","close":8014.5938},{"date":"2018-12-03","close":8243.3291},{"date":"2018-12-04","close":8269.7217},{"date":"2018-12-05","close":8287.3193},{"date":"2018-12-06","close":8296.1143},{"date":"2018-12-07","close":8524.8516},{"date":"2018-12-10","close":8498.46},{"date":"2018-12-11","close":8199.3438},{"date":"2018-12-12","close":8419.2822},{"date":"2018-12-13","close":8445.6729},{"date":"2018-12-14","close":8296.1143},{"date":"2018-12-17","close":8357.6992},{"date":"2018-12-18","close":8225.7344},{"date":"2018-12-19","close":8076.1768},{"date":"2018-12-20","close":7873.8325},{"date":"2018-12-21","close":7944.2114},{"date":"2018-12-24","close":7768.2612},{"date":"2018-12-26","close":7680.2842},{"date":"2018-12-27","close":8063.8525},{"date":"2018-12-28","close":8117.376},{"date":"2019-01-02","close":8331.46},{"date":"2019-01-03","close":8179.8169},{"date":"2019-01-04","close":8500.9414},{"date":"2019-01-07","close":8500.9414},{"date":"2019-01-08","close":8492.0215},{"date":"2019-01-09","close":8429.582},{"date":"2019-01-10","close":8429.582},{"date":"2019-01-11","close":8384.9795},{"date":"2019-01-14","close":8384.9795},{"date":"2019-01-15","close":8384.9795},{"date":"2019-01-16","close":8483.1006},{"date":"2019-01-17","close":8599.0654},{"date":"2019-01-18","close":8599.0654},{"date":"2019-01-21","close":8697.1865},{"date":"2019-01-22","close":8741.7871},{"date":"2019-01-23","close":8759.6289},{"date":"2019-01-24","close":8920.1924},{"date":"2019-01-25","close":8902.3506},{"date":"2019-01-28","close":8857.751},{"date":"2019-01-29","close":8723.9473},{"date":"2019-01-30","close":8590.1455},{"date":"2019-01-31","close":8777.4688},{"date":"2019-02-01","close":8777.4688},{"date":"2019-02-07","close":8920.1924},{"date":"2019-02-08","close":8911.2725},{"date":"2019-02-11","close":8911.2725},{"date":"2019-02-12","close":8964.792},{"date":"2019-02-13","close":8964.792},{"date":"2019-02-14","close":8866.6699},{"date":"2019-02-15","close":8813.1494},{"date":"2019-02-18","close":8786.3877},{"date":"2019-02-19","close":8795.3086},{"date":"2019-02-20","close":8741.7871},{"date":"2019-02-21","close":8768.5488},{"date":"2019-02-22","close":8697.1865},{"date":"2019-02-25","close":8634.7451},{"date":"2019-02-26","close":8786.3877},{"date":"2019-02-27","close":8857.751},{"date":"2019-02-28","close":8741.7871},{"date":"2019-03-04","close":8920.1924},{"date":"2019-03-05","close":9009.3936},{"date":"2019-03-06","close":9009.3936},{"date":"2019-03-07","close":8911.2725},{"date":"2019-03-08","close":8857.751},{"date":"2019-03-11","close":8786.3877},{"date":"2019-03-12","close":8857.751},{"date":"2019-03-13","close":8964.792},{"date":"2019-03-14","close":9009.3936},{"date":"2019-03-15","close":8893.4316},{"date":"2019-03-18","close":8911.2725},{"date":"2019-03-19","close":8902.3506},{"date":"2019-03-20","close":8920.1924},{"date":"2019-03-21","close":8759.6289},{"date":"2019-03-22","close":8634.7451},{"date":"2019-03-25","close":8607.9854},{"date":"2019-03-26","close":8527.7041},{"date":"2019-03-27","close":8447.4219},{"date":"2019-03-28","close":8090.6133},{"date":"2019-03-29","close":8384.9795},{"date":"2019-04-01","close":8402.8213},{"date":"2019-04-02","close":8376.0596},{"date":"2019-04-03","close":8483.1006},{"date":"2019-04-04","close":8527.7041},{"date":"2019-04-05","close":8420.6592},{"date":"2019-04-08","close":8429.582},{"date":"2019-04-09","close":8376.0596},{"date":"2019-04-10","close":8376.0596},{"date":"2019-04-11","close":8465.2627},{"date":"2019-04-12","close":8563.3828},{"date":"2019-04-15","close":8643.6641},{"date":"2019-04-16","close":8661.5049},{"date":"2019-04-17","close":8688.2676},{"date":"2019-04-18","close":8607.9854},{"date":"2019-04-19","close":8670.4268},{"date":"2019-04-22","close":8830.9912},{"date":"2019-04-23","close":8848.8301},{"date":"2019-04-24","close":8857.751},{"date":"2019-04-25","close":8795.3086},{"date":"2019-04-26","close":8813.1494},{"date":"2019-04-29","close":8786.3877},{"date":"2019-04-30","close":8723.9473},{"date":"2019-05-02","close":8804.2285},{"date":"2019-05-03","close":8795.3086},{"date":"2019-05-07","close":8795.3086},{"date":"2019-05-08","close":8750.71},{"date":"2019-05-09","close":8759.6289},{"date":"2019-05-10","close":8741.7871},{"date":"2019-05-13","close":8572.3037},{"date":"2019-05-14","close":8599.0654},{"date":"2019-05-15","close":8536.623},{"date":"2019-05-16","close":8376.0596},{"date":"2019-05-17","close":8260.0977},{"date":"2019-05-20","close":8340.3789},{"date":"2019-05-21","close":8581.2236},{"date":"2019-05-22","close":8411.7393},{"date":"2019-05-23","close":8420.6592},{"date":"2019-05-24","close":8367.1396},{"date":"2019-05-27","close":8313.6191},{"date":"2019-05-28","close":8295.7793},{"date":"2019-05-29","close":8304.7002},{"date":"2019-05-30","close":8295.7793},{"date":"2019-05-31","close":8206.5762},{"date":"2019-06-03","close":8233.3369},{"date":"2019-06-04","close":8367.1396},{"date":"2019-06-05","close":8465.2627},{"date":"2019-06-07","close":8224.417},{"date":"2019-06-10","close":8224.417},{"date":"2019-06-11","close":8492.0215},{"date":"2019-06-12","close":8563.3828},{"date":"2019-06-13","close":8634.7451},{"date":"2019-06-14","close":8679.3467},{"date":"2019-06-17","close":8732.8672},{"date":"2019-06-18","close":8830.9912},{"date":"2019-06-19","close":8830.9912},{"date":"2019-06-20","close":8759.6289},{"date":"2019-06-21","close":8804.2285},{"date":"2019-06-24","close":8813.1494},{"date":"2019-06-25","close":8795.3086},{"date":"2019-06-26","close":8777.4688},{"date":"2019-06-27","close":8706.1064},{"date":"2019-06-28","close":8634.7451},{"date":"2019-07-01","close":8661.5049},{"date":"2019-07-02","close":8697.1865},{"date":"2019-07-03","close":8697.1865},{"date":"2019-07-04","close":8688.2676},{"date":"2019-07-05","close":8607.9854},{"date":"2019-07-08","close":8215.4961},{"date":"2019-07-09","close":8304.7002},{"date":"2019-07-10","close":8367.1396},{"date":"2019-07-11","close":8474.1826},{"date":"2019-07-12","close":8500.9414},{"date":"2019-07-15","close":8741.7871},{"date":"2019-07-16","close":8706.1064},{"date":"2019-07-17","close":8697.1865},{"date":"2019-07-18","close":8643.6641},{"date":"2019-07-19","close":8715.0273},{"date":"2019-07-22","close":8563.3828},{"date":"2019-07-23","close":8474.1826},{"date":"2019-07-24","close":8447.4219},{"date":"2019-07-25","close":8349.2998},{"date":"2019-07-26","close":8376.0596},{"date":"2019-07-29","close":8099.5337},{"date":"2019-07-30","close":7956.812},{"date":"2019-07-31","close":7956.812},{"date":"2019-08-01","close":7938.9697},{"date":"2019-08-02","close":7885.4502},{"date":"2019-08-05","close":7136.1533},{"date":"2019-08-06","close":7082.6318},{"date":"2019-08-07","close":7671.3643},{"date":"2019-08-08","close":8028.1733},{"date":"2019-08-09","close":8001.4116},{"date":"2019-08-12","close":7956.812},{"date":"2019-08-13","close":8170.8965},{"date":"2019-08-14","close":8384.9795},{"date":"2019-08-16","close":8046.0137},{"date":"2019-08-19","close":7778.4067},{"date":"2019-08-20","close":7814.0884},{"date":"2019-08-21","close":8117.376},{"date":"2019-08-22","close":8161.9756},{"date":"2019-08-23","close":7903.29},{"date":"2019-08-26","close":7965.7314},{"date":"2019-08-27","close":7787.3267},{"date":"2019-08-28","close":7484.0405},{"date":"2019-08-29","close":7341.3184},{"date":"2019-08-30","close":7341.3184},{"date":"2019-09-02","close":7198.5942},{"date":"2019-09-03","close":7109.3926},{"date":"2019-09-04","close":7180.7549},{"date":"2019-09-05","close":7207.5151},{"date":"2019-09-06","close":7136.1533},{"date":"2019-09-09","close":7136.1533},{"date":"2019-09-10","close":7136.1533},{"date":"2019-09-11","close":7046.9521},{"date":"2019-09-16","close":7234.2749},{"date":"2019-09-17","close":7385.9189},{"date":"2019-09-18","close":7403.7598},{"date":"2019-09-19","close":7296.7168},{"date":"2019-09-20","close":7323.4775},{"date":"2019-09-23","close":7439.4399},{"date":"2019-09-24","close":7341.3184},{"date":"2019-09-25","close":7350.2378},{"date":"2019-09-26","close":7243.1958},{"date":"2019-09-27","close":7118.313},{"date":"2019-09-30","close":7055.8711},{"date":"2019-10-01","close":7225.3555},{"date":"2019-10-02","close":6850.7075},{"date":"2019-10-04","close":6957.7495},{"date":"2019-10-07","close":6948.8296},{"date":"2019-10-08","close":6984.5103},{"date":"2019-10-10","close":6993.4297},{"date":"2019-10-11","close":7002.3506},{"date":"2019-10-14","close":7046.9521},{"date":"2019-10-15","close":6957.7495},{"date":"2019-10-16","close":7136.1533},{"date":"2019-10-17","close":7082.6318},{"date":"2019-10-18","close":6984.5103},{"date":"2019-10-21","close":6957.7495},{"date":"2019-10-22","close":7011.2705},{"date":"2019-10-23","close":7011.2705},{"date":"2019-10-24","close":7118.313},{"date":"2019-10-25","close":7136.1533},{"date":"2019-10-28","close":7243.1958},{"date":"2019-10-29","close":7011.2705},{"date":"2019-10-30","close":6895.3086},{"date":"2019-10-31","close":6984.5103},{"date":"2019-11-01","close":6930.9893},{"date":"2019-11-04","close":7002.3506},{"date":"2019-11-05","close":7198.5942},{"date":"2019-11-06","close":7466.2007},{"date":"2019-11-07","close":7323.4775},{"date":"2019-11-08","close":7466.2007},{"date":"2019-11-11","close":7376.9985},{"date":"2019-11-12","close":7359.1582},{"date":"2019-11-13","close":7305.6372},{"date":"2019-11-14","close":7412.6797},{"date":"2019-11-15","close":7269.9561},{"date":"2019-11-18","close":7314.5571},{"date":"2019-11-19","close":7439.4399},{"date":"2019-11-20","close":7376.9985},{"date":"2019-11-21","close":7376.9985},{"date":"2019-11-22","close":7225.3555},{"date":"2019-11-25","close":7305.6372},{"date":"2019-11-26","close":7341.3184},{"date":"2019-11-27","close":7323.4775},{"date":"2019-11-28","close":7368.0786},{"date":"2019-11-29","close":7305.6372},{"date":"2019-12-02","close":7234.2749},{"date":"2019-12-03","close":7171.834},{"date":"2019-12-04","close":7145.0737},{"date":"2019-12-05","close":6922.0688},{"date":"2019-12-06","close":6966.6704},{"date":"2019-12-09","close":6761.5054},{"date":"2019-12-10","close":6779.3457},{"date":"2019-12-11","close":6868.5474},{"date":"2019-12-12","close":6957.7495},{"date":"2019-12-13","close":7011.2705},{"date":"2019-12-16","close":7145.0737},{"date":"2019-12-17","close":7287.7969},{"date":"2019-12-18","close":7180.7549},{"date":"2019-12-19","close":7252.1162},{"date":"2019-12-20","close":7261.0366},{"date":"2019-12-23","close":7269.9561},{"date":"2019-12-24","close":7269.9561},{"date":"2019-12-26","close":7136.1533},{"date":"2019-12-27","close":7371.6108},{"date":"2019-12-30","close":7525.5625},{"date":"2020-01-02","close":7607.0664},{"date":"2020-01-03","close":7570.8423},{"date":"2020-01-06","close":7407.8345},{"date":"2020-01-07","close":7389.7222},{"date":"2020-01-08","close":7181.4336},{"date":"2020-01-09","close":7154.2661},{"date":"2020-01-10","close":7335.3857},{"date":"2020-01-13","close":7444.0581},{"date":"2020-01-14","close":7371.6108},{"date":"2020-01-15","close":7326.3301},{"date":"2020-01-16","close":7271.9941},{"date":"2020-01-17","close":7344.4424},{"date":"2020-01-20","close":7462.1699},{"date":"2020-01-21","close":7362.5547},{"date":"2020-01-22","close":7507.4507},{"date":"2020-01-23","close":7561.7871},{"date":"2020-01-28","close":7779.1318},{"date":"2020-01-29","close":7380.6665},{"date":"2020-01-30","close":7244.8252},{"date":"2020-01-31","close":7163.3208},{"date":"2020-02-03","close":6819.1919},{"date":"2020-02-04","close":6882.5845},{"date":"2020-02-05","close":6955.0322},{"date":"2020-02-06","close":7018.4253},{"date":"2020-02-07","close":6945.9766},{"date":"2020-02-10","close":6900.6963},{"date":"2020-02-11","close":6927.8652},{"date":"2020-02-12","close":6909.7534},{"date":"2020-02-13","close":6864.4727},{"date":"2020-02-14","close":6873.5283},{"date":"2020-02-17","close":6837.3047},{"date":"2020-02-18","close":6692.4082},{"date":"2020-02-19","close":6746.7441},{"date":"2020-02-20","close":6638.0713},{"date":"2020-02-21","close":6502.231},{"date":"2020-02-24","close":6158.1021},{"date":"2020-02-25","close":6357.3345},{"date":"2020-02-26","close":6366.3906},{"date":"2020-02-27","close":6366.3906},{"date":"2020-02-28","close":6185.2695},{"date":"2020-03-02","close":6185.2695},{"date":"2020-03-03","close":6312.0547},{"date":"2020-03-04","close":6366.3906},{"date":"2020-03-05","close":6547.5112},{"date":"2020-03-06","close":6565.623},{"date":"2020-03-09","close":6565.623},{"date":"2020-03-10","close":6284.8867},{"date":"2020-03-11","close":6130.9336},{"date":"2020-03-12","close":6130.9336},{"date":"2020-03-13","close":5315.8906},{"date":"2020-03-16","close":5170.9941},{"date":"2020-03-17","close":5044.2104},{"date":"2020-03-18","close":4908.3696},{"date":"2020-03-19","close":4514.4326},{"date":"2020-03-20","close":4700.0806},{"date":"2020-03-23","close":4546.1284},{"date":"2020-03-24","close":4826.8652},{"date":"2020-03-25","close":5098.5464},{"date":"2020-03-26","close":5343.0591},{"date":"2020-03-27","close":5551.3486},{"date":"2020-03-30","close":5750.5801},{"date":"2020-03-31","close":5931.7012},{"date":"2020-04-01","close":5958.8691},{"date":"2020-04-02","close":5986.0376},{"date":"2020-04-03","close":6185.2695},{"date":"2020-04-06","close":6511.2871},{"date":"2020-04-07","close":6728.6318},{"date":"2020-04-08","close":6927.8652},{"date":"2020-04-09","close":6927.8652},{"date":"2020-04-10","close":7000.313},{"date":"2020-04-13","close":6782.9678},{"date":"2020-04-14","close":6792.0239},{"date":"2020-04-16","close":6909.7534},{"date":"2020-04-17","close":6991.2563},{"date":"2020-04-20","close":7290.106},{"date":"2020-04-21","close":9463.5547},{"date":"2020-04-22","close":9735.2344},{"date":"2020-04-23","close":9871.0752},{"date":"2020-04-24","close":9191.873},{"date":"2020-04-27","close":9463.5547},{"date":"2020-04-28","close":10776.6787},{"date":"2020-04-29","close":10188.0352},{"date":"2020-05-04","close":9599.3945},{"date":"2020-05-06","close":9599.3945},{"date":"2020-05-07","close":9418.2734},{"date":"2020-05-08","close":9508.834},{"date":"2020-05-11","close":9327.7129},{"date":"2020-05-12","close":9599.3945},{"date":"2020-05-13","close":9372.9941},{"date":"2020-05-14","close":9689.9541},{"date":"2020-05-15","close":9554.1143},{"date":"2020-05-18","close":9689.9541},{"date":"2020-05-19","close":9101.3125},{"date":"2020-05-20","close":9101.3125},{"date":"2020-05-21","close":8793.4072},{"date":"2020-05-22","close":9282.4336},{"date":"2020-05-25","close":9327.7129},{"date":"2020-05-26","close":9191.873},{"date":"2020-05-27","close":10233.3174},{"date":"2020-05-28","close":9780.5146},{"date":"2020-05-29","close":10459.7168},{"date":"2020-06-01","close":10504.998},{"date":"2020-06-02","close":10640.8379},{"date":"2020-06-03","close":10504.998},{"date":"2020-06-04","close":10278.5967},{"date":"2020-06-05","close":13357.6475},{"date":"2020-06-08","close":13946.29},{"date":"2020-06-09","close":14580.2119},{"date":"2020-06-10","close":14580.2119},{"date":"2020-06-11","close":13765.1689},{"date":"2020-06-12","close":13901.0088},{"date":"2020-06-15","close":13267.0859},{"date":"2020-06-16","close":14444.3721},{"date":"2020-06-17","close":14263.25},{"date":"2020-06-18","close":14444.3721},{"date":"2020-06-19","close":14217.9707},{"date":"2020-06-22","close":14489.6504},{"date":"2020-06-23","close":15259.415},{"date":"2020-06-24","close":15304.6943},{"date":"2020-06-25","close":15848.0557},{"date":"2020-06-26","close":15395.2559},{"date":"2020-06-29","close":15123.5742},{"date":"2020-06-30","close":14716.0527},{"date":"2020-07-01","close":13765.1689},{"date":"2020-07-02","close":13719.8877},{"date":"2020-07-03","close":13629.3281},{"date":"2020-07-06","close":13719.8877},{"date":"2020-07-07","close":13674.6094},{"date":"2020-07-08","close":13765.1689},{"date":"2020-07-09","close":14534.9316},{"date":"2020-07-10","close":14806.6123},{"date":"2020-07-13","close":14489.6504},{"date":"2020-07-14","close":15214.1328},{"date":"2020-07-15","close":14217.9707},{"date":"2020-07-16","close":13765.1689},{"date":"2020-07-17","close":14082.1299},{"date":"2020-07-20","close":14761.333},{"date":"2020-07-21","close":15168.8545},{"date":"2020-07-22","close":19606.3105},{"date":"2020-07-23","close":21462.7949},{"date":"2020-07-24","close":20874.1562},{"date":"2020-07-27","close":20828.875},{"date":"2020-07-28","close":21236.3965},{"date":"2020-07-29","close":21779.7578},{"date":"2020-07-30","close":21100.5547},{"date":"2020-07-31","close":22096.7188},{"date":"2020-08-03","close":21779.7578},{"date":"2020-08-04","close":23545.6816},{"date":"2020-08-05","close":25447.4512},{"date":"2020-08-06","close":25673.8496},{"date":"2020-08-07","close":26579.457},{"date":"2020-08-10","close":27439.7754},{"date":"2020-08-11","close":22096.7188},{"date":"2020-08-12","close":22594.8008},{"date":"2020-08-13","close":20421.3516},{"date":"2020-08-14","close":19198.7891},{"date":"2020-08-18","close":19923.2734},{"date":"2020-08-19","close":20738.3145},{"date":"2020-08-20","close":20693.0332},{"date":"2020-08-21","close":19606.3105},{"date":"2020-08-24","close":20919.4336},{"date":"2020-08-25","close":21055.2754},{"date":"2020-08-26","close":21508.0762},{"date":"2020-08-27","close":21508.0762},{"date":"2020-08-28","close":20874.1562},{"date":"2020-08-31","close":21236.3965},{"date":"2020-09-01","close":21417.5176},{"date":"2020-09-02","close":22594.8008},{"date":"2020-09-03","close":22957.041},{"date":"2020-09-04","close":22821.1992},{"date":"2020-09-07","close":23138.1621},{"date":"2020-09-08","close":21417.5176},{"date":"2020-09-09","close":22232.5566},{"date":"2020-09-10","close":23500.4023},{"date":"2020-09-11","close":24224.8867},{"date":"2020-09-14","close":23817.3652},{"date":"2020-09-15","close":23002.3203},{"date":"2020-09-16","close":22685.3613},{"date":"2020-09-17","close":22911.7637},{"date":"2020-09-18","close":22685.3613},{"date":"2020-09-21","close":22685.3613},{"date":"2020-09-22","close":21779.7578},{"date":"2020-09-23","close":20964.7148},{"date":"2020-09-24","close":19108.2285},{"date":"2020-09-25","close":20013.8301},{"date":"2020-09-28","close":19923.2734},{"date":"2020-09-29","close":19787.4297},{"date":"2020-10-05","close":21825.0371},{"date":"2020-10-06","close":21508.0762},{"date":"2020-10-07","close":21281.6758},{"date":"2020-10-08","close":21870.3164},{"date":"2020-10-12","close":21734.4766},{"date":"2020-10-13","close":22006.1582},{"date":"2020-10-14","close":21598.6348},{"date":"2020-10-15","close":20602.4766},{"date":"2020-10-16","close":19515.75},{"date":"2020-10-19","close":19289.3477},{"date":"2020-10-20","close":18383.7461},{"date":"2020-10-21","close":18202.625},{"date":"2020-10-22","close":17387.5801},{"date":"2020-10-23","close":17930.9434},{"date":"2020-10-26","close":15485.8135},{"date":"2020-10-27","close":15848.0557},{"date":"2020-10-28","close":17161.1816},{"date":"2020-10-29","close":17342.3047},{"date":"2020-10-30","close":16210.2988},{"date":"2020-11-02","close":16436.6973},{"date":"2020-11-03","close":16663.0977},{"date":"2020-11-04","close":16527.2578},{"date":"2020-11-05","close":16980.0605},{"date":"2020-11-06","close":16572.5391},{"date":"2020-11-09","close":17161.1816},{"date":"2020-11-10","close":16391.418},{"date":"2020-11-11","close":16029.1777},{"date":"2020-11-12","close":16255.5771},{"date":"2020-11-13","close":16708.3789},{"date":"2020-11-16","close":16980.0605},{"date":"2020-11-17","close":16255.5771},{"date":"2020-11-18","close":16346.1396},{"date":"2020-11-19","close":16844.2188},{"date":"2020-11-20","close":17478.1445},{"date":"2020-11-23","close":16844.2188},{"date":"2020-11-24","close":19017.668},{"date":"2020-11-25","close":17976.2227},{"date":"2020-11-26","close":17885.6641},{"date":"2020-11-27","close":17659.2617},{"date":"2020-11-30","close":17342.3047},{"date":"2020-12-01","close":17930.9434},{"date":"2020-12-02","close":17885.6641},{"date":"2020-12-03","close":17342.3047},{"date":"2020-12-04","close":17206.4629},{"date":"2020-12-07","close":17251.7422},{"date":"2020-12-08","close":16844.2188},{"date":"2020-12-09","close":16300.8574},{"date":"2020-12-10","close":16300.8574},{"date":"2020-12-11","close":16708.3789},{"date":"2020-12-14","close":17704.543},{"date":"2020-12-15","close":17840.3828},{"date":"2020-12-16","close":17387.5801},{"date":"2020-12-17","close":17115.9004},{"date":"2020-12-18","close":18519.584},{"date":"2020-12-21","close":21236.3965},{"date":"2020-12-22","close":21643.918},{"date":"2020-12-23","close":18519.584},{"date":"2020-12-24","close":18112.0645},{"date":"2020-12-28","close":16889.5},{"date":"2020-12-29","close":17511.3125},{"date":"2020-12-30","close":17968.5273},{"date":"2021-01-04","close":17465.5898},{"date":"2021-01-05","close":17739.918},{"date":"2021-01-06","close":18014.248},{"date":"2021-01-07","close":18014.248},{"date":"2021-01-08","close":17465.5898},{"date":"2021-01-11","close":16551.1621},{"date":"2021-01-12","close":16551.1621},{"date":"2021-01-13","close":16459.7188},{"date":"2021-01-14","close":16871.2109},{"date":"2021-01-15","close":16505.4414},{"date":"2021-01-18","close":15591.0117},{"date":"2021-01-19","close":15133.7969},{"date":"2021-01-20","close":15453.8477},{"date":"2021-01-21","close":15270.9619},{"date":"2021-01-22","close":14996.6318},{"date":"2021-01-25","close":15545.291},{"date":"2021-01-26","close":15270.9619},{"date":"2021-01-27","close":14950.9111},{"date":"2021-01-28","close":14402.2539},{"date":"2021-01-29","close":13762.1533},{"date":"2021-02-01","close":14265.0898},{"date":"2021-02-02","close":14447.9756},{"date":"2021-02-03","close":14356.5322},{"date":"2021-02-04","close":13990.7607},{"date":"2021-02-05","close":14173.6455},{"date":"2021-02-08","close":14082.2041},{"date":"2021-02-09","close":14082.2041},{"date":"2021-02-10","close":14036.4824},{"date":"2021-02-15","close":14356.5322},{"date":"2021-02-16","close":14356.5322},{"date":"2021-02-17","close":14447.9756},{"date":"2021-02-18","close":14310.8105},{"date":"2021-02-19","close":14082.2041},{"date":"2021-02-22","close":13853.5967},{"date":"2021-02-23","close":13167.7744},{"date":"2021-02-24","close":12573.3965},{"date":"2021-02-25","close":13213.4971},{"date":"2021-02-26","close":13259.2168},{"date":"2021-03-02","close":13076.333},{"date":"2021-03-03","close":13076.333},{"date":"2021-03-04","close":12573.3965},{"date":"2021-03-05","close":12756.2812},{"date":"2021-03-08","close":13167.7744},{"date":"2021-03-09","close":13487.8252},{"date":"2021-03-10","close":12984.8896},{"date":"2021-03-11","close":12802.0029},{"date":"2021-03-12","close":13076.333},{"date":"2021-03-15","close":13122.0527},{"date":"2021-03-16","close":13442.1035},{"date":"2021-03-17","close":13716.4316},{"date":"2021-03-18","close":13624.9893},{"date":"2021-03-19","close":13624.9893},{"date":"2021-03-22","close":13396.3818},{"date":"2021-03-23","close":13396.3818},{"date":"2021-03-24","close":13076.333},{"date":"2021-03-25","close":12984.8896},{"date":"2021-03-26","close":12984.8896},{"date":"2021-03-29","close":12984.8896},{"date":"2021-03-30","close":12939.168},{"date":"2021-03-31","close":13030.6104},{"date":"2021-04-01","close":12847.7246},{"date":"2021-04-02","close":13213.4971},{"date":"2021-04-05","close":13122.0527},{"date":"2021-04-06","close":12893.4453},{"date":"2021-04-07","close":13167.7744},{"date":"2021-04-08","close":13670.7109},{"date":"2021-04-09","close":13762.1533},{"date":"2021-04-12","close":14173.6455},{"date":"2021-04-13","close":13990.7607},{"date":"2021-04-14","close":14447.9756},{"date":"2021-04-15","close":14265.0898},{"date":"2021-04-16","close":14082.2041},{"date":"2021-04-19","close":14127.9248},{"date":"2021-04-20","close":14127.9248},{"date":"2021-04-21","close":14265.0898},{"date":"2021-04-22","close":14173.6455},{"date":"2021-04-23","close":14265.0898},{"date":"2021-04-26","close":14859.4678},{"date":"2021-04-27","close":14722.3037},{"date":"2021-04-28","close":14447.9756},{"date":"2021-04-29","close":14036.4824},{"date":"2021-04-30","close":14036.4824},{"date":"2021-05-03","close":13670.7109},{"date":"2021-05-04","close":13304.9385},{"date":"2021-05-06","close":13350.6621},{"date":"2021-05-07","close":13579.2676},{"date":"2021-05-10","close":14082.2041},{"date":"2021-05-11","close":13990.7607},{"date":"2021-05-12","close":13624.9893},{"date":"2021-05-13","close":13304.9385},{"date":"2021-05-14","close":13442.1035},{"date":"2021-05-17","close":13716.4316},{"date":"2021-05-18","close":13670.7109},{"date":"2021-05-20","close":13533.5469},{"date":"2021-05-21","close":13396.3818},{"date":"2021-05-24","close":13167.7744},{"date":"2021-05-25","close":13213.4971},{"date":"2021-05-26","close":13259.2168},{"date":"2021-05-27","close":13350.6621},{"date":"2021-05-28","close":13259.2168},{"date":"2021-05-31","close":13396.3818},{"date":"2021-06-01","close":13350.6621},{"date":"2021-06-02","close":13259.2168},{"date":"2021-06-03","close":13350.6621},{"date":"2021-06-04","close":13442.1035},{"date":"2021-06-07","close":13853.5967},{"date":"2021-06-08","close":13762.1533},{"date":"2021-06-09","close":13442.1035},{"date":"2021-06-10","close":13807.876},{"date":"2021-06-11","close":13624.9893},{"date":"2021-06-14","close":13396.3818},{"date":"2021-06-15","close":13350.6621},{"date":"2021-06-16","close":13304.9385},{"date":"2021-06-17","close":13213.4971},{"date":"2021-06-18","close":13213.4971},{"date":"2021-06-21","close":13259.2168},{"date":"2021-06-22","close":13213.4971},{"date":"2021-06-23","close":13304.9385},{"date":"2021-06-24","close":14082.2041},{"date":"2021-06-25","close":14082.2041},{"date":"2021-06-28","close":14402.2539},{"date":"2021-06-29","close":14310.8105},{"date":"2021-06-30","close":14310.8105},{"date":"2021-07-01","close":14447.9756},{"date":"2021-07-02","close":14402.2539},{"date":"2021-07-05","close":14630.8604},{"date":"2021-07-06","close":14356.5322},{"date":"2021-07-07","close":14722.3037},{"date":"2021-07-08","close":14036.4824},{"date":"2021-07-09","close":13670.7109},{"date":"2021-07-12","close":13762.1533},{"date":"2021-07-13","close":13579.2676},{"date":"2021-07-14","close":13487.8252},{"date":"2021-07-15","close":13579.2676},{"date":"2021-07-16","close":13533.5469},{"date":"2021-07-19","close":13807.876},{"date":"2021-07-20","close":13624.9893},{"date":"2021-07-21","close":13533.5469},{"date":"2021-07-22","close":13487.8252},{"date":"2021-07-23","close":13350.6621},{"date":"2021-07-26","close":13167.7744},{"date":"2021-07-27","close":13167.7744},{"date":"2021-07-28","close":13213.4971},{"date":"2021-07-29","close":13350.6621},{"date":"2021-07-30","close":13396.3818},{"date":"2021-08-02","close":13396.3818},{"date":"2021-08-03","close":13990.7607},{"date":"2021-08-04","close":13899.3184},{"date":"2021-08-05","close":13807.876},{"date":"2021-08-06","close":13624.9893},{"date":"2021-08-09","close":13945.04},{"date":"2021-08-10","close":13670.7109},{"date":"2021-08-11","close":13579.2676},{"date":"2021-08-12","close":13945.04},{"date":"2021-08-13","close":13762.1533},{"date":"2021-08-17","close":13167.7744},{"date":"2021-08-18","close":13853.5967},{"date":"2021-08-19","close":13213.4971},{"date":"2021-08-20","close":13350.6621},{"date":"2021-08-23","close":13670.7109},{"date":"2021-08-24","close":13990.7607},{"date":"2021-08-25","close":13945.04},{"date":"2021-08-26","close":13670.7109},{"date":"2021-08-27","close":13670.7109},{"date":"2021-08-30","close":13716.4316},{"date":"2021-08-31","close":13579.2676},{"date":"2021-09-01","close":13487.8252},{"date":"2021-09-02","close":13899.3184},{"date":"2021-09-03","close":13807.876},{"date":"2021-09-06","close":14539.417},{"date":"2021-09-07","close":14173.6455},{"date":"2021-09-08","close":13853.5967},{"date":"2021-09-09","close":13487.8252},{"date":"2021-09-10","close":13853.5967},{"date":"2021-09-13","close":13533.5469},{"date":"2021-09-14","close":13853.5967},{"date":"2021-09-15","close":13807.876},{"date":"2021-09-16","close":14036.4824},{"date":"2021-09-17","close":13762.1533},{"date":"2021-09-23","close":16276.833},{"date":"2021-09-24","close":16413.9961},{"date":"2021-09-27","close":16505.4414},{"date":"2021-09-28","close":15088.0762},{"date":"2021-09-29","close":16962.6523},{"date":"2021-09-30","close":16322.5566},{"date":"2021-10-01","close":17922.8047},{"date":"2021-10-05","close":15408.125},{"date":"2021-10-06","close":16231.1143},{"date":"2021-10-07","close":18334.2988},{"date":"2021-10-08","close":17694.1973},{"date":"2021-10-12","close":17145.541},{"date":"2021-10-13","close":16734.0469},{"date":"2021-10-14","close":17374.1504},{"date":"2021-10-15","close":16596.8848},{"date":"2021-10-18","close":16276.833},{"date":"2021-10-19","close":15773.8975},{"date":"2021-10-20","close":15911.0605},{"date":"2021-10-21","close":14950.9111},{"date":"2021-10-22","close":15225.2393},{"date":"2021-10-25","close":14768.0254},{"date":"2021-10-26","close":14996.6318},{"date":"2021-10-27","close":14996.6318},{"date":"2021-10-28","close":15499.5674},{"date":"2021-10-29","close":14950.9111},{"date":"2021-11-01","close":14356.5322},{"date":"2021-11-02","close":14310.8105},{"date":"2021-11-03","close":14082.2041},{"date":"2021-11-04","close":13807.876},{"date":"2021-11-05","close":13579.2676},{"date":"2021-11-08","close":13624.9893},{"date":"2021-11-09","close":13122.0527},{"date":"2021-11-10","close":13076.333},{"date":"2021-11-11","close":12481.9541},{"date":"2021-11-12","close":12710.5605},{"date":"2021-11-15","close":13304.9385},{"date":"2021-11-16","close":13259.2168},{"date":"2021-11-17","close":12710.5605},{"date":"2021-11-18","close":12847.7246},{"date":"2021-11-19","close":12619.1172},{"date":"2021-11-22","close":12710.5605},{"date":"2021-11-23","close":12619.1172},{"date":"2021-11-24","close":12299.0684},{"date":"2021-11-25","close":12299.0684},{"date":"2021-11-26","close":12710.5605},{"date":"2021-11-29","close":12664.8389},{"date":"2021-11-30","close":13899.3184},{"date":"2021-12-01","close":13624.9893},{"date":"2021-12-02","close":13533.5469},{"date":"2021-12-03","close":13670.7109},{"date":"2021-12-06","close":13167.7744},{"date":"2021-12-07","close":13442.1035},{"date":"2021-12-08","close":13487.8252},{"date":"2021-12-09","close":13259.2168},{"date":"2021-12-10","close":13259.2168},{"date":"2021-12-13","close":13350.6621},{"date":"2021-12-14","close":13853.5967},{"date":"2021-12-15","close":14356.5322},{"date":"2021-12-16","close":13990.7607},{"date":"2021-12-17","close":14127.9248},{"date":"2021-12-20","close":13487.8252},{"date":"2021-12-21","close":13167.7744},{"date":"2021-12-22","close":13624.9893},{"date":"2021-12-23","close":13396.3818},{"date":"2021-12-24","close":13213.4971},{"date":"2021-12-27","close":13624.9893},{"date":"2021-12-28","close":13259.2168},{"date":"2021-12-29","close":13657.3652},{"date":"2021-12-30","close":13518.4766},{"date":"2022-01-03","close":14950.0},{"date":"2022-01-04","close":13796.2529},{"date":"2022-01-05","close":13472.1797},{"date":"2022-01-06","close":13194.4033},{"date":"2022-01-07","close":13518.4766},{"date":"2022-01-10","close":13518.4766},{"date":"2022-01-11","close":13286.9951},{"date":"2022-01-12","close":13286.9951},{"date":"2022-01-13","close":13055.5146},{"date":"2022-01-14","close":12824.0332},{"date":"2022-01-17","close":12361.0723},{"date":"2022-01-18","close":12083.2959},{"date":"2022-01-19","close":11666.6299},{"date":"2022-01-20","close":11851.8154},{"date":"2022-01-21","close":11851.8154},{"date":"2022-01-24","close":11620.334},{"date":"2022-01-25","close":10833.2988},{"date":"2022-01-26","close":10833.2988},{"date":"2022-01-27","close":10416.6338},{"date":"2022-01-28","close":10833.2988},{"date":"2022-02-03","close":11388.8535},{"date":"2022-02-04","close":11527.7422},{"date":"2022-02-07","close":11759.2227},{"date":"2022-02-08","close":11759.2227},{"date":"2022-02-09","close":11759.2227},{"date":"2022-02-10","close":12222.1846},{"date":"2022-02-11","close":11481.4463},{"date":"2022-02-14","close":10972.1885},{"date":"2022-02-15","close":11064.7812},{"date":"2022-02-16","close":11527.7422},{"date":"2022-02-17","close":11527.7422},{"date":"2022-02-18","close":11481.4463},{"date":"2022-02-21","close":11481.4463},{"date":"2022-02-22","close":11481.4463},{"date":"2022-02-23","close":11481.4463},{"date":"2022-02-24","close":11249.9648},{"date":"2022-02-25","close":11527.7422},{"date":"2022-02-28","close":11527.7422},{"date":"2022-03-02","close":11851.8154},{"date":"2022-03-03","close":11944.4062},{"date":"2022-03-04","close":11944.4062},{"date":"2022-03-07","close":11944.4062},{"date":"2022-03-08","close":11898.1104},{"date":"2022-03-10","close":11898.1104},{"date":"2022-03-11","close":11898.1104},{"date":"2022-03-14","close":11620.334},{"date":"2022-03-15","close":11620.334},{"date":"2022-03-16","close":11620.334},{"date":"2022-03-17","close":11620.334},{"date":"2022-03-18","close":13286.9951},{"date":"2022-03-21","close":13286.9951},{"date":"2022-03-22","close":12638.8506},{"date":"2022-03-23","close":12638.8506},{"date":"2022-03-24","close":12592.5537},{"date":"2022-03-25","close":12870.3301},{"date":"2022-03-28","close":12731.4424},{"date":"2022-03-29","close":12731.4424},{"date":"2022-03-30","close":12870.3301},{"date":"2022-03-31","close":12638.8506},{"date":"2022-04-01","close":12407.3682},{"date":"2022-04-04","close":12361.0723},{"date":"2022-04-05","close":12314.7764},{"date":"2022-04-06","close":12175.8877},{"date":"2022-04-07","close":12175.8877},{"date":"2022-04-08","close":12175.8877},{"date":"2022-04-11","close":12083.2959},{"date":"2022-04-12","close":11851.8154},{"date":"2022-04-13","close":11990.7041},{"date":"2022-04-14","close":12222.1846},{"date":"2022-04-15","close":12268.4805},{"date":"2022-04-18","close":12222.1846},{"date":"2022-04-19","close":12222.1846},{"date":"2022-04-20","close":12083.2959},{"date":"2022-04-21","close":11990.7041},{"date":"2022-04-22","close":11944.4062},{"date":"2022-04-25","close":11574.0381},{"date":"2022-04-26","close":11666.6299},{"date":"2022-04-27","close":11481.4463},{"date":"2022-04-28","close":11666.6299},{"date":"2022-04-29","close":11759.2227},{"date":"2022-05-02","close":11666.6299},{"date":"2022-05-03","close":11759.2227},{"date":"2022-05-04","close":11574.0381},{"date":"2022-05-06","close":11296.2607},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":10833.2988},{"date":"2022-05-11","close":11018.4844},{"date":"2022-05-12","close":10601.8193},{"date":"2022-05-13","close":10879.5957},{"date":"2022-05-16","close":10972.1885},{"date":"2022-05-17","close":11018.4844},{"date":"2022-05-18","close":11111.0762},{"date":"2022-05-19","close":11018.4844},{"date":"2022-05-20","close":10972.1885},{"date":"2022-05-23","close":11203.6689},{"date":"2022-05-24","close":10972.1885},{"date":"2022-05-25","close":10925.8916},{"date":"2022-05-26","close":10972.1885},{"date":"2022-05-27","close":10972.1885},{"date":"2022-05-30","close":11157.3721},{"date":"2022-05-31","close":11018.4844},{"date":"2022-06-02","close":11018.4844},{"date":"2022-06-03","close":11018.4844},{"date":"2022-06-07","close":10694.4111},{"date":"2022-06-08","close":10648.1152},{"date":"2022-06-09","close":10509.2266},{"date":"2022-06-10","close":10231.4492},{"date":"2022-06-13","close":9675.8965},{"date":"2022-06-14","close":9351.8223},{"date":"2022-06-15","close":9222.1934},{"date":"2022-06-16","close":8888.8604},{"date":"2022-06-17","close":9157.3789},{"date":"2022-06-20","close":8712.9355},{"date":"2022-06-21","close":8861.083},{"date":"2022-06-22","close":8935.1582},{"date":"2022-06-23","close":8379.6025},{"date":"2022-06-24","close":8657.3809},{"date":"2022-06-27","close":8953.6758},{"date":"2022-06-28","close":9092.5654},{"date":"2022-06-29","close":9111.083},{"date":"2022-06-30","close":8972.1943},{"date":"2022-07-01","close":8879.6006},{"date":"2022-07-04","close":8666.6387},{"date":"2022-07-05","close":9120.3418},{"date":"2022-07-06","close":9583.3037},{"date":"2022-07-07","close":9722.1924},{"date":"2022-07-08","close":9722.1924},{"date":"2022-07-11","close":10092.5615},{"date":"2022-07-12","close":10138.8574},{"date":"2022-07-13","close":10138.8574},{"date":"2022-07-14","close":10138.8574},{"date":"2022-07-15","close":10185.1543},{"date":"2022-07-18","close":10185.1543},{"date":"2022-07-19","close":10277.7451},{"date":"2022-07-20","close":10324.042},{"date":"2022-07-21","close":10231.4492},{"date":"2022-07-22","close":9999.9697},{"date":"2022-07-25","close":9953.6729},{"date":"2022-07-26","close":9953.6729},{"date":"2022-07-27","close":9953.6729},{"date":"2022-07-28","close":9953.6729},{"date":"2022-07-29","close":9768.4873},{"date":"2022-08-01","close":9629.5996},{"date":"2022-08-02","close":9490.7109},{"date":"2022-08-03","close":9814.7842},{"date":"2022-08-04","close":9861.0801},{"date":"2022-08-05","close":9999.9697},{"date":"2022-08-08","close":9999.9697},{"date":"2022-08-09","close":9907.375},{"date":"2022-08-10","close":9722.1924},{"date":"2022-08-11","close":9907.375},{"date":"2022-08-12","close":9814.7842},{"date":"2022-08-16","close":9861.0801},{"date":"2022-08-17","close":9814.7842},{"date":"2022-08-18","close":9583.3037},{"date":"2022-08-19","close":9444.415},{"date":"2022-08-22","close":9351.8223},{"date":"2022-08-23","close":9249.9707},{"date":"2022-08-24","close":9305.5264},{"date":"2022-08-25","close":9444.415},{"date":"2022-08-26","close":9398.1182},{"date":"2022-08-29","close":9120.3418},{"date":"2022-08-30","close":9212.9346},{"date":"2022-08-31","close":9305.5264},{"date":"2022-09-01","close":9018.4912},{"date":"2022-09-02","close":8935.1582},{"date":"2022-09-05","close":8796.2695},{"date":"2022-09-06","close":8805.5273},{"date":"2022-09-07","close":8592.5654},{"date":"2022-09-08","close":8601.8252},{"date":"2022-09-13","close":8898.1201},{"date":"2022-09-14","close":8777.751},{"date":"2022-09-15","close":8675.8984},{"date":"2022-09-16","close":8564.7881},{"date":"2022-09-19","close":8324.0479},{"date":"2022-09-20","close":8407.3809},{"date":"2022-09-21","close":8416.6406},{"date":"2022-09-22","close":8296.2695},{"date":"2022-09-23","close":8129.6045},{"date":"2022-09-26","close":7685.1616},{"date":"2022-09-27","close":7638.8652},{"date":"2022-09-28","close":7564.7915},{"date":"2022-09-29","close":7777.7534},{"date":"2022-09-30","close":7648.1245},{"date":"2022-10-04","close":8120.3457},{"date":"2022-10-05","close":8009.2339},{"date":"2022-10-06","close":8129.6045},{"date":"2022-10-07","close":8111.0859},{"date":"2022-10-11","close":7962.938},{"date":"2022-10-12","close":8074.0479},{"date":"2022-10-13","close":7777.7534},{"date":"2022-10-14","close":8009.2339},{"date":"2022-10-17","close":8249.9736},{"date":"2022-10-18","close":8361.085},{"date":"2022-10-19","close":8287.0117},{"date":"2022-10-20","close":8240.7148},{"date":"2022-10-21","close":8157.3818},{"date":"2022-10-24","close":8203.6777},{"date":"2022-10-25","close":8509.2334},{"date":"2022-10-26","close":8462.9375},{"date":"2022-10-27","close":8444.418},{"date":"2022-10-28","close":8435.1602},{"date":"2022-10-31","close":8361.085},{"date":"2022-11-01","close":8333.3076},{"date":"2022-11-02","close":8407.3809},{"date":"2022-11-03","close":8333.3076},{"date":"2022-11-04","close":8361.085},{"date":"2022-11-07","close":8398.1211},{"date":"2022-11-08","close":8425.9004},{"date":"2022-11-09","close":8435.1602},{"date":"2022-11-10","close":8379.6025},{"date":"2022-11-11","close":8490.7148},{"date":"2022-11-14","close":8583.3076},{"date":"2022-11-15","close":8842.5645},{"date":"2022-11-16","close":8694.417},{"date":"2022-11-17","close":8518.4912},{"date":"2022-11-18","close":8499.9746},{"date":"2022-11-21","close":8259.2334},{"date":"2022-11-22","close":8231.4551},{"date":"2022-11-23","close":8259.2334},{"date":"2022-11-24","close":8305.5293},{"date":"2022-11-25","close":8314.7891},{"date":"2022-11-28","close":8120.3457},{"date":"2022-11-29","close":8185.1602},{"date":"2022-11-30","close":8351.8252},{"date":"2022-12-01","close":8537.0098},{"date":"2022-12-02","close":8592.5654},{"date":"2022-12-05","close":8583.3076},{"date":"2022-12-06","close":8611.084},{"date":"2022-12-07","close":8592.5654},{"date":"2022-12-08","close":8518.4912},{"date":"2022-12-09","close":8564.7881},{"date":"2022-12-12","close":8814.7861},{"date":"2022-12-13","close":9240.7119},{"date":"2022-12-14","close":9138.8604},{"date":"2022-12-15","close":9444.415},{"date":"2022-12-16","close":9231.4531},{"date":"2022-12-19","close":8944.418},{"date":"2022-12-20","close":8703.6768},{"date":"2022-12-21","close":9111.083},{"date":"2022-12-22","close":9055.5273},{"date":"2022-12-23","close":8870.3428},{"date":"2022-12-26","close":8944.418},{"date":"2022-12-27","close":8898.1201},{"date":"2022-12-28","close":8983.043},{"date":"2022-12-29","close":8737.709},{"date":"2023-01-02","close":8964.1729},{"date":"2023-01-03","close":8681.0918},{"date":"2023-01-04","close":8803.7607},{"date":"2023-01-05","close":8822.6328},{"date":"2023-01-06","close":8879.248},{"date":"2023-01-09","close":8954.7363},{"date":"2023-01-10","close":8860.376},{"date":"2023-01-11","close":8935.8643},{"date":"2023-01-12","close":8869.8125},{"date":"2023-01-13","close":8803.7607},{"date":"2023-01-16","close":8813.1973},{"date":"2023-01-17","close":8709.4004},{"date":"2023-01-18","close":8652.7852},{"date":"2023-01-19","close":8652.7852},{"date":"2023-01-20","close":8681.0918},{"date":"2023-01-25","close":8690.5283},{"date":"2023-01-26","close":8747.1455},{"date":"2023-01-27","close":8766.0166},{"date":"2023-01-30","close":8794.3252},{"date":"2023-01-31","close":8860.376},{"date":"2023-02-01","close":8907.5557},{"date":"2023-02-02","close":8945.3008},{"date":"2023-02-03","close":8869.8125},{"date":"2023-02-06","close":8898.1201},{"date":"2023-02-07","close":9030.2236},{"date":"2023-02-08","close":8945.3008},{"date":"2023-02-09","close":8945.3008},{"date":"2023-02-10","close":8898.1201},{"date":"2023-02-13","close":8898.1201},{"date":"2023-02-14","close":8869.8125},{"date":"2023-02-15","close":8747.1455},{"date":"2023-02-16","close":8813.1973},{"date":"2023-02-17","close":8699.9639},{"date":"2023-02-20","close":8794.3252},{"date":"2023-02-21","close":8756.5801},{"date":"2023-02-22","close":8605.6045},{"date":"2023-02-23","close":8652.7852},{"date":"2023-02-24","close":8577.2969},{"date":"2023-02-27","close":8577.2969},{"date":"2023-02-28","close":8511.2451},{"date":"2023-03-02","close":8492.374},{"date":"2023-03-03","close":8511.2451},{"date":"2023-03-06","close":8464.0654},{"date":"2023-03-07","close":8586.7334},{"date":"2023-03-08","close":8558.4248},{"date":"2023-03-09","close":8482.9375},{"date":"2023-03-10","close":8265.9102},{"date":"2023-03-13","close":8152.6782},{"date":"2023-03-14","close":7897.9067},{"date":"2023-03-15","close":7945.0874},{"date":"2023-03-16","close":7860.1631},{"date":"2023-03-17","close":7954.5229},{"date":"2023-03-20","close":7982.8315},{"date":"2023-03-21","close":8067.7544},{"date":"2023-03-22","close":7926.2148},{"date":"2023-03-23","close":7803.5474},{"date":"2023-03-24","close":7737.4956},{"date":"2023-03-27","close":7709.188},{"date":"2023-03-28","close":7765.8037},{"date":"2023-03-29","close":7812.9834},{"date":"2023-03-30","close":7822.4194},{"date":"2023-03-31","close":7841.2915},{"date":"2023-04-03","close":7831.856},{"date":"2023-04-04","close":7982.8315},{"date":"2023-04-05","close":8171.5503},{"date":"2023-04-06","close":8143.2432},{"date":"2023-04-07","close":8124.3706},{"date":"2023-04-10","close":8030.0112},{"date":"2023-04-11","close":8152.6782},{"date":"2023-04-12","close":8190.4229},{"date":"2023-04-13","close":8180.9868},{"date":"2023-04-14","close":8275.3467},{"date":"2023-04-17","close":8209.2939},{"date":"2023-04-18","close":8096.0625},{"date":"2023-04-19","close":8086.6265},{"date":"2023-04-20","close":8011.1392},{"date":"2023-04-21","close":7973.395},{"date":"2023-04-24","close":7897.9067},{"date":"2023-04-25","close":7888.4707},{"date":"2023-04-26","close":7954.5229},{"date":"2023-04-27","close":7954.5229},{"date":"2023-04-28","close":7907.3433},{"date":"2023-05-02","close":7954.5229},{"date":"2023-05-03","close":7992.2671},{"date":"2023-05-04","close":8114.9346},{"date":"2023-05-08","close":8096.0625},{"date":"2023-05-09","close":8124.3706},{"date":"2023-05-10","close":8114.9346},{"date":"2023-05-11","close":8020.5757},{"date":"2023-05-12","close":7982.8315},{"date":"2023-05-15","close":7973.395},{"date":"2023-05-16","close":8237.6016},{"date":"2023-05-17","close":8294.2188},{"date":"2023-05-18","close":8511.2451},{"date":"2023-05-19","close":8577.2969},{"date":"2023-05-22","close":8756.5801},{"date":"2023-05-23","close":9218.9434},{"date":"2023-05-24","close":9190.6357},{"date":"2023-05-25","close":9473.7139},{"date":"2023-05-26","close":9294.4307},{"date":"2023-05-30","close":9152.8906},{"date":"2023-05-31","close":9058.5312},{"date":"2023-06-01","close":9511.458},{"date":"2023-06-02","close":9502.0215},{"date":"2023-06-05","close":9539.7666},{"date":"2023-06-07","close":9445.4072},{"date":"2023-06-08","close":9671.8691},{"date":"2023-06-09","close":9652.9971},{"date":"2023-06-12","close":9775.665},{"date":"2023-06-13","close":9954.9482},{"date":"2023-06-14","close":9860.5898},{"date":"2023-06-15","close":9954.9482},{"date":"2023-06-16","close":10030.4365},{"date":"2023-06-19","close":10134.2324},{"date":"2023-06-20","close":10153.1045},{"date":"2023-06-21","close":10143.668},{"date":"2023-06-22","close":10445.6191},{"date":"2023-06-23","close":10275.7715},{"date":"2023-06-26","close":10275.7715},{"date":"2023-06-27","close":10209.7207},{"date":"2023-06-28","close":9945.5117},{"date":"2023-06-29","close":9813.4092},{"date":"2023-06-30","close":9803.9727},{"date":"2023-07-03","close":9756.7939},{"date":"2023-07-04","close":9803.9727},{"date":"2023-07-05","close":9785.1016},{"date":"2023-07-06","close":9719.0498},{"date":"2023-07-07","close":9530.3301},{"date":"2023-07-10","close":9284.9951},{"date":"2023-07-11","close":9369.9189},{"date":"2023-07-12","close":9435.9707},{"date":"2023-07-13","close":9435.9707},{"date":"2023-07-14","close":9511.458},{"date":"2023-07-17","close":9700.1777},{"date":"2023-07-18","close":9435.9707},{"date":"2023-07-19","close":9652.9971},{"date":"2023-07-20","close":9586.9463},{"date":"2023-07-21","close":9671.8691},{"date":"2023-07-24","close":9558.6387},{"date":"2023-07-25","close":9237.8154},{"date":"2023-07-26","close":8756.5801},{"date":"2023-07-27","close":9313.3027},{"date":"2023-07-28","close":9247.251},{"date":"2023-07-31","close":9398.2266},{"date":"2023-08-01","close":9426.5342},{"date":"2023-08-02","close":9445.4072},{"date":"2023-08-03","close":9860.5898},{"date":"2023-08-04","close":9870.0244},{"date":"2023-08-07","close":9586.9463},{"date":"2023-08-08","close":9511.458},{"date":"2023-08-09","close":9926.6406},{"date":"2023-08-10","close":10011.5654},{"date":"2023-08-11","close":9926.6406},{"date":"2023-08-14","close":9983.2568},{"date":"2023-08-16","close":9247.251},{"date":"2023-08-17","close":9115.1484},{"date":"2023-08-18","close":8964.1729},{"date":"2023-08-21","close":9011.3516},{"date":"2023-08-22","close":8888.6846},{"date":"2023-08-23","close":8803.7607},{"date":"2023-08-24","close":9171.7637},{"date":"2023-08-25","close":9030.2236},{"date":"2023-08-28","close":9067.9678},{"date":"2023-08-29","close":9077.4033},{"date":"2023-08-30","close":9445.4072},{"date":"2023-08-31","close":9426.5342},{"date":"2023-09-01","close":9407.6631},{"date":"2023-09-04","close":9284.9951},{"date":"2023-09-05","close":9426.5342},{"date":"2023-09-06","close":9369.9189},{"date":"2023-09-07","close":9445.4072},{"date":"2023-09-08","close":9643.5615},{"date":"2023-09-11","close":9756.7939},{"date":"2023-09-12","close":9671.8691},{"date":"2023-09-13","close":9586.9463},{"date":"2023-09-14","close":9766.2295},{"date":"2023-09-15","close":9728.4854},{"date":"2023-09-18","close":9605.8174},{"date":"2023-09-19","close":9558.6387},{"date":"2023-09-20","close":9426.5342},{"date":"2023-09-21","close":9247.251},{"date":"2023-09-22","close":9181.1992},{"date":"2023-09-25","close":9077.4033},{"date":"2023-09-26","close":9039.6602},{"date":"2023-09-27","close":9247.251},{"date":"2023-10-04","close":9086.8398},{"date":"2023-10-05","close":9181.1992},{"date":"2023-10-06","close":9492.5859},{"date":"2023-10-10","close":9483.1504},{"date":"2023-10-11","close":9502.0215},{"date":"2023-10-12","close":9483.1504},{"date":"2023-10-13","close":9454.8418},{"date":"2023-10-16","close":9209.5068},{"date":"2023-10-17","close":9171.7637},{"date":"2023-10-18","close":9143.4551},{"date":"2023-10-19","close":9086.8398},{"date":"2023-10-20","close":8935.8643},{"date":"2023-10-23","close":8935.8643},{"date":"2023-10-24","close":8992.4795},{"date":"2023-10-25","close":9030.2236},{"date":"2023-10-26","close":8794.3252},{"date":"2023-10-27","close":8983.043},{"date":"2023-10-30","close":9134.0195},{"date":"2023-10-31","close":9143.4551},{"date":"2023-11-01","close":8964.1729},{"date":"2023-11-02","close":9039.6602},{"date":"2023-11-03","close":9152.8906},{"date":"2023-11-06","close":9247.251},{"date":"2023-11-07","close":9200.0703},{"date":"2023-11-08","close":9247.251},{"date":"2023-11-09","close":9134.0195},{"date":"2023-11-10","close":9058.5312},{"date":"2023-11-13","close":8973.6074},{"date":"2023-11-14","close":9039.6602},{"date":"2023-11-15","close":9077.4033},{"date":"2023-11-16","close":9030.2236},{"date":"2023-11-17","close":8964.1729},{"date":"2023-11-20","close":9058.5312},{"date":"2023-11-21","close":9134.0195},{"date":"2023-11-22","close":9105.7119},{"date":"2023-11-23","close":9181.1992},{"date":"2023-11-24","close":9143.4551},{"date":"2023-11-27","close":9086.8398},{"date":"2023-11-28","close":9049.0947},{"date":"2023-11-29","close":9011.3516},{"date":"2023-11-30","close":8973.6074},{"date":"2023-12-01","close":8898.1201},{"date":"2023-12-04","close":8822.6328},{"date":"2023-12-05","close":9011.3516},{"date":"2023-12-06","close":9058.5312},{"date":"2023-12-07","close":9351.0459},{"date":"2023-12-08","close":9322.7383},{"date":"2023-12-11","close":9313.3027},{"date":"2023-12-12","close":9379.3545},{"date":"2023-12-13","close":9256.6875},{"date":"2023-12-14","close":9256.6875},{"date":"2023-12-15","close":9218.9434},{"date":"2023-12-18","close":9181.1992},{"date":"2023-12-19","close":9209.5068},{"date":"2023-12-20","close":9313.3027},{"date":"2023-12-21","close":9181.1992},{"date":"2023-12-22","close":9360.4824},{"date":"2023-12-26","close":9398.2266},{"date":"2023-12-27","close":9532.7617},{"date":"2023-12-28","close":9869.0986},{"date":"2024-01-02","close":10080.5107},{"date":"2024-01-03","close":10138.1689},{"date":"2024-01-04","close":10090.1211},{"date":"2024-01-05","close":10061.292},{"date":"2024-01-08","close":10186.2178},{"date":"2024-01-09","close":10195.8262},{"date":"2024-01-10","close":10205.4365},{"date":"2024-01-11","close":10090.1211},{"date":"2024-01-12","close":10032.4629},{"date":"2024-01-15","close":9878.709},{"date":"2024-01-16","close":9792.2217},{"date":"2024-01-17","close":9513.542},{"date":"2024-01-18","close":9436.665},{"date":"2024-01-19","close":9532.7617},{"date":"2024-01-22","close":9475.1035},{"date":"2024-01-23","close":9580.8096},{"date":"2024-01-24","close":9494.3232},{"date":"2024-01-25","close":9407.8359},{"date":"2024-01-26","close":9407.8359},{"date":"2024-01-29","close":9379.0068},{"date":"2024-01-30","close":9446.2754},{"date":"2024-01-31","close":9273.3008},{"date":"2024-02-01","close":9359.7881},{"date":"2024-02-02","close":9369.3984},{"date":"2024-02-05","close":9311.7402},{"date":"2024-02-06","close":9340.5693},{"date":"2024-02-07","close":9321.3496},{"date":"2024-02-08","close":9273.3008},{"date":"2024-02-13","close":9417.4463},{"date":"2024-02-14","close":9561.5908},{"date":"2024-02-15","close":9542.3711},{"date":"2024-02-16","close":9600.0293},{"date":"2024-02-19","close":9609.6387},{"date":"2024-02-20","close":9561.5908},{"date":"2024-02-21","close":9551.9805},{"date":"2024-02-22","close":9484.7139},{"date":"2024-02-23","close":9455.8848},{"date":"2024-02-26","close":9398.2266},{"date":"2024-02-27","close":9273.3008},{"date":"2024-02-28","close":9417.4463},{"date":"2024-02-29","close":9340.5693},{"date":"2024-03-04","close":9359.7881},{"date":"2024-03-05","close":9340.5693},{"date":"2024-03-06","close":9340.5693},{"date":"2024-03-07","close":9177.2051},{"date":"2024-03-08","close":9157.9863},{"date":"2024-03-11","close":9177.2051},{"date":"2024-03-12","close":9234.8633},{"date":"2024-03-13","close":9100.3281},{"date":"2024-03-14","close":9061.8896},{"date":"2024-03-15","close":8985.0117},{"date":"2024-03-18","close":9042.6699},{"date":"2024-03-19","close":9004.2314},{"date":"2024-03-20","close":9138.7666},{"date":"2024-03-21","close":9167.5947},{"date":"2024-03-22","close":9167.5947},{"date":"2024-03-25","close":9186.8154},{"date":"2024-03-26","close":9167.5947},{"date":"2024-03-27","close":9090.7178},{"date":"2024-03-28","close":9129.1572},{"date":"2024-03-29","close":9033.0605},{"date":"2024-04-01","close":9129.1572},{"date":"2024-04-02","close":8985.0117},{"date":"2024-04-03","close":8879.3066},{"date":"2024-04-04","close":8821.6484},{"date":"2024-04-05","close":8687.1133},{"date":"2024-04-08","close":8581.4072},{"date":"2024-04-09","close":8591.0176},{"date":"2024-04-11","close":8475.7012},{"date":"2024-04-12","close":8456.4824},{"date":"2024-04-15","close":8254.6797},{"date":"2024-04-16","close":8072.0967},{"date":"2024-04-17","close":8033.6582},{"date":"2024-04-18","close":8206.6318},{"date":"2024-04-19","close":8139.3638},{"date":"2024-04-22","close":8360.3857},{"date":"2024-04-23","close":8302.7275},{"date":"2024-04-24","close":8369.9951},{"date":"2024-04-25","close":8398.8242},{"date":"2024-04-26","close":8360.3857},{"date":"2024-04-29","close":8408.4336},{"date":"2024-04-30","close":8379.6045},{"date":"2024-05-02","close":8360.3857},{"date":"2024-05-03","close":8341.167},{"date":"2024-05-07","close":8369.9951},{"date":"2024-05-08","close":8427.6533},{"date":"2024-05-09","close":8331.5566},{"date":"2024-05-10","close":8302.7275},{"date":"2024-05-13","close":8225.8506},{"date":"2024-05-14","close":8283.5088},{"date":"2024-05-16","close":8341.167},{"date":"2024-05-17","close":8293.1182},{"date":"2024-05-20","close":8245.0693},{"date":"2024-05-21","close":8177.8027},{"date":"2024-05-22","close":8110.5347},{"date":"2024-05-23","close":8081.7061},{"date":"2024-05-24","close":8062.4868},{"date":"2024-05-27","close":8072.0967},{"date":"2024-05-28","close":8072.0967},{"date":"2024-05-29","close":8004.8291},{"date":"2024-05-30","close":7927.9517},{"date":"2024-05-31","close":7956.7808},{"date":"2024-06-03","close":8043.2676},{"date":"2024-06-04","close":8014.439},{"date":"2024-06-05","close":7976.0},{"date":"2024-06-07","close":7822.2456},{"date":"2024-06-10","close":7783.8071},{"date":"2024-06-11","close":7764.5884},{"date":"2024-06-12","close":7822.2456},{"date":"2024-06-13","close":7860.6841},{"date":"2024-06-14","close":7976.0},{"date":"2024-06-17","close":7908.7329},{"date":"2024-06-18","close":7822.2456},{"date":"2024-06-19","close":7745.3687},{"date":"2024-06-20","close":7822.2456},{"date":"2024-06-21","close":7841.4653},{"date":"2024-06-24","close":7764.5884},{"date":"2024-06-25","close":7754.9785},{"date":"2024-06-26","close":7764.5884},{"date":"2024-06-27","close":7726.1494},{"date":"2024-06-28","close":7745.3687},{"date":"2024-07-01","close":7831.856},{"date":"2024-07-02","close":7726.1494},{"date":"2024-07-03","close":7620.4434},{"date":"2024-07-04","close":7610.834},{"date":"2024-07-05","close":7678.1016},{"date":"2024-07-08","close":7687.7109},{"date":"2024-07-09","close":7745.3687},{"date":"2024-07-10","close":7793.417},{"date":"2024-07-11","close":7822.2456},{"date":"2024-07-12","close":8014.439},{"date":"2024-07-15","close":7937.5615},{"date":"2024-07-16","close":7812.6362},{"date":"2024-07-17","close":7851.0747},{"date":"2024-07-18","close":7793.417},{"date":"2024-07-19","close":7726.1494},{"date":"2024-07-22","close":7658.8818},{"date":"2024-07-23","close":7706.9302},{"date":"2024-07-24","close":7956.7808},{"date":"2024-07-25","close":7841.4653},{"date":"2024-07-26","close":7995.2192},{"date":"2024-07-29","close":8033.6582},{"date":"2024-07-30","close":7956.7808},{"date":"2024-07-31","close":8014.439},{"date":"2024-08-01","close":8052.8774},{"date":"2024-08-02","close":7812.6362},{"date":"2024-08-05","close":7005.4268},{"date":"2024-08-06","close":7437.8604},{"date":"2024-08-07","close":7726.1494},{"date":"2024-08-08","close":7879.9038},{"date":"2024-08-09","close":7899.123},{"date":"2024-08-12","close":8033.6582},{"date":"2024-08-13","close":7918.3423},{"date":"2024-08-14","close":7956.7808},{"date":"2024-08-16","close":7976.0},{"date":"2024-08-19","close":8187.4126},{"date":"2024-08-20","close":8091.3159},{"date":"2024-08-21","close":7985.6099},{"date":"2024-08-22","close":7879.9038},{"date":"2024-08-23","close":7812.6362},{"date":"2024-08-26","close":7812.6362},{"date":"2024-08-27","close":7754.9785},{"date":"2024-08-28","close":7764.5884},{"date":"2024-08-29","close":7687.7109},{"date":"2024-08-30","close":7754.9785},{"date":"2024-09-02","close":7687.7109},{"date":"2024-09-03","close":7706.9302},{"date":"2024-09-04","close":7514.7373},{"date":"2024-09-05","close":7495.5186},{"date":"2024-09-06","close":7341.7642},{"date":"2024-09-09","close":7341.7642},{"date":"2024-09-10","close":7341.7642},{"date":"2024-09-11","close":7418.6411},{"date":"2024-09-12","close":7428.251},{"date":"2024-09-13","close":7553.1758},{"date":"2024-09-19","close":7649.2725},{"date":"2024-09-20","close":7639.6631},{"date":"2024-09-23","close":7591.6143},{"date":"2024-09-24","close":7485.9087},{"date":"2024-09-25","close":7409.0317},{"date":"2024-09-26","close":7543.5664},{"date":"2024-09-27","close":7505.1279},{"date":"2024-09-30","close":7457.0796},{"date":"2024-10-02","close":7303.3257},{"date":"2024-10-04","close":7332.1548},{"date":"2024-10-07","close":7428.251},{"date":"2024-10-08","close":7380.2026},{"date":"2024-10-10","close":7409.0317},{"date":"2024-10-11","close":7428.251},{"date":"2024-10-14","close":7466.6895},{"date":"2024-10-15","close":7601.2246},{"date":"2024-10-16","close":7697.3208},{"date":"2024-10-17","close":7649.2725},{"date":"2024-10-18","close":7620.4434},{"date":"2024-10-21","close":7562.7861},{"date":"2024-10-22","close":7341.7642},{"date":"2024-10-23","close":7332.1548},{"date":"2024-10-24","close":7293.7158},{"date":"2024-10-25","close":7216.8389},{"date":"2024-10-28","close":7197.6196},{"date":"2024-10-29","close":7216.8389},{"date":"2024-10-30","close":7216.8389},{"date":"2024-10-31","close":7226.4482},{"date":"2024-11-01","close":7034.2559},{"date":"2024-11-04","close":7091.9131},{"date":"2024-11-05","close":7168.7905},{"date":"2024-11-06","close":7168.7905},{"date":"2024-11-07","close":7091.9131},{"date":"2024-11-08","close":7091.9131},{"date":"2024-11-11","close":6909.3301},{"date":"2024-11-12","close":6678.6987},{"date":"2024-11-13","close":6515.335},{"date":"2024-11-14","close":6428.8486},{"date":"2024-11-15","close":6371.1904},{"date":"2024-11-18","close":6457.6772},{"date":"2024-11-19","close":6515.335},{"date":"2024-11-20","close":6476.8965},{"date":"2024-11-21","close":6428.8486},{"date":"2024-11-22","close":6342.3618},{"date":"2024-11-25","close":6351.9712},{"date":"2024-11-26","close":6409.6289},{"date":"2024-11-27","close":6390.4097},{"date":"2024-11-28","close":6419.2388},{"date":"2024-11-29","close":6351.9712},{"date":"2024-12-02","close":6178.9976},{"date":"2024-12-03","close":6217.436},{"date":"2024-12-04","close":6150.1689},{"date":"2024-12-05","close":6054.0723},{"date":"2024-12-06","close":5986.8047},{"date":"2024-12-09","close":5746.564},{"date":"2024-12-10","close":6006.0244},{"date":"2024-12-11","close":6054.0723},{"date":"2024-12-12","close":6092.5107},{"date":"2024-12-13","close":6169.3882},{"date":"2024-12-16","close":6140.5591},{"date":"2024-12-17","close":6159.7788},{"date":"2024-12-18","close":6217.436},{"date":"2024-12-19","close":6121.3398},{"date":"2024-12-20","close":6044.4629},{"date":"2024-12-23","close":6082.9014},{"date":"2024-12-24","close":6207.8267},{"date":"2024-12-26","close":6121.3398},{"date":"2024-12-27","close":6141.1177},{"date":"2024-12-30","close":6230.1196},{"date":"2025-01-02","close":6230.1196},{"date":"2025-01-03","close":6259.7866},{"date":"2025-01-06","close":6487.2358},{"date":"2025-01-07","close":6457.5684},{"date":"2025-01-08","close":6447.6792},{"date":"2025-01-09","close":6467.4575},{"date":"2025-01-10","close":6487.2358},{"date":"2025-01-13","close":6358.6777},{"date":"2025-01-14","close":6338.8994},{"date":"2025-01-15","close":6299.3433},{"date":"2025-01-16","close":6309.2324},{"date":"2025-01-17","close":6309.2324},{"date":"2025-01-20","close":6269.6758},{"date":"2025-01-21","close":6180.6743},{"date":"2025-01-22","close":6180.6743},{"date":"2025-01-23","close":6071.8945},{"date":"2025-01-24","close":6071.8945},{"date":"2025-01-31","close":6022.4487},{"date":"2025-02-03","close":5913.6689},{"date":"2025-02-04","close":5923.5581},{"date":"2025-02-05","close":6032.3379},{"date":"2025-02-06","close":6121.3398},{"date":"2025-02-07","close":6091.6724},{"date":"2025-02-10","close":6052.1162},{"date":"2025-02-11","close":6012.5601},{"date":"2025-02-12","close":5992.7817},{"date":"2025-02-13","close":5992.7817},{"date":"2025-02-14","close":6002.6709},{"date":"2025-02-17","close":6141.1177},{"date":"2025-02-18","close":6091.6724},{"date":"2025-02-19","close":6170.7852},{"date":"2025-02-20","close":6170.7852},{"date":"2025-02-21","close":6190.5635},{"date":"2025-02-24","close":6190.5635},{"date":"2025-02-25","close":6151.0068},{"date":"2025-02-26","close":6329.0103},{"date":"2025-02-27","close":6249.8979},{"date":"2025-02-28","close":6141.1177},{"date":"2025-03-04","close":6062.0054},{"date":"2025-03-05","close":6240.0088},{"date":"2025-03-06","close":6230.1196},{"date":"2025-03-07","close":6220.2305},{"date":"2025-03-10","close":6170.7852},{"date":"2025-03-11","close":6131.229},{"date":"2025-03-12","close":6151.0068},{"date":"2025-03-13","close":6091.6724},{"date":"2025-03-14","close":6111.4507},{"date":"2025-03-17","close":6121.3398},{"date":"2025-03-18","close":6141.1177},{"date":"2025-03-19","close":6101.5615},{"date":"2025-03-20","close":6062.0054},{"date":"2025-03-21","close":6022.4487},{"date":"2025-03-24","close":6052.1162},{"date":"2025-03-25","close":6091.6724},{"date":"2025-03-26","close":6062.0054},{"date":"2025-03-27","close":6081.7832},{"date":"2025-03-28","close":5992.7817},{"date":"2025-03-31","close":5923.5581},{"date":"2025-04-01","close":5973.0034},{"date":"2025-04-02","close":5933.4473},{"date":"2025-04-03","close":5943.3364},{"date":"2025-04-04","close":5943.3364},{"date":"2025-04-07","close":5686.2202},{"date":"2025-04-08","close":5765.333},{"date":"2025-04-09","close":5656.5532},{"date":"2025-04-10","close":5795.0},{"date":"2025-04-11","close":5874.1128},{"date":"2025-04-14","close":5943.3364},{"date":"2025-04-15","close":5992.7817},{"date":"2025-04-16","close":5963.1143},{"date":"2025-04-17","close":6042.2271},{"date":"2025-04-18","close":6111.4507},{"date":"2025-04-21","close":6081.7832},{"date":"2025-04-22","close":6081.7832},{"date":"2025-04-23","close":6131.229},{"date":"2025-04-24","close":6151.0068},{"date":"2025-04-25","close":6151.0068},{"date":"2025-04-28","close":6131.229},{"date":"2025-04-29","close":6200.4521},{"date":"2025-04-30","close":6210.3413},{"date":"2025-05-02","close":6200.4521},{"date":"2025-05-07","close":6220.2305},{"date":"2025-05-08","close":6230.1196},{"date":"2025-05-09","close":6151.0068},{"date":"2025-05-12","close":6210.3413},{"date":"2025-05-13","close":6230.1196},{"date":"2025-05-14","close":6329.0103},{"date":"2025-05-15","close":6329.0103},{"date":"2025-05-16","close":6230.1196},{"date":"2025-05-19","close":6200.4521},{"date":"2025-05-20","close":6190.5635},{"date":"2025-05-21","close":6259.7866},{"date":"2025-05-22","close":6408.123},{"date":"2025-05-23","close":6299.3433},{"date":"2025-05-26","close":6329.0103},{"date":"2025-05-27","close":6338.8994},{"date":"2025-05-28","close":6358.6777},{"date":"2025-05-29","close":6408.123},{"date":"2025-05-30","close":6526.792},{"date":"2025-06-02","close":6418.0122},{"date":"2025-06-04","close":6427.9014},{"date":"2025-06-05","close":6477.3467},{"date":"2025-06-09","close":6605.9048},{"date":"2025-06-10","close":6645.4609},{"date":"2025-06-11","close":6744.3516},{"date":"2025-06-12","close":6625.6826},{"date":"2025-06-13","close":6457.5684},{"date":"2025-06-16","close":6467.4575},{"date":"2025-06-17","close":6556.459},{"date":"2025-06-18","close":6793.7969},{"date":"2025-06-19","close":6764.1299},{"date":"2025-06-20","close":6774.019},{"date":"2025-06-23","close":6625.6826},{"date":"2025-06-24","close":6724.5737},{"date":"2025-06-25","close":6754.2407},{"date":"2025-06-26","close":6625.6826},{"date":"2025-06-27","close":6576.2373},{"date":"2025-06-30","close":6665.2393},{"date":"2025-07-01","close":6724.5737},{"date":"2025-07-02","close":6704.7954},{"date":"2025-07-03","close":6872.9097},{"date":"2025-07-04","close":6744.3516},{"date":"2025-07-07","close":6734.4624},{"date":"2025-07-08","close":6744.3516},{"date":"2025-07-09","close":6754.2407},{"date":"2025-07-10","close":6813.5752},{"date":"2025-07-11","close":6833.3535},{"date":"2025-07-14","close":6932.2441},{"date":"2025-07-15","close":6912.4658},{"date":"2025-07-16","close":6853.1313},{"date":"2025-07-17","close":6981.6895},{"date":"2025-07-18","close":6922.355},{"date":"2025-07-21","close":6922.355},{"date":"2025-07-22","close":6843.2427},{"date":"2025-07-23","close":6843.2427},{"date":"2025-07-24","close":6724.5737},{"date":"2025-07-25","close":6704.7954},{"date":"2025-07-28","close":6625.6826},{"date":"2025-07-29","close":6823.4644},{"date":"2025-07-30","close":6694.9062},{"date":"2025-07-31","close":6635.5718},{"date":"2025-08-01","close":6378.4556},{"date":"2025-08-04","close":6398.2339},{"date":"2025-08-05","close":6457.5684},{"date":"2025-08-06","close":6477.3467},{"date":"2025-08-07","close":6457.5684},{"date":"2025-08-08","close":6487.2358},{"date":"2025-08-11","close":6457.5684},{"date":"2025-08-12","close":6437.79},{"date":"2025-08-13","close":6427.9014},{"date":"2025-08-14","close":6467.4575},{"date":"2025-08-18","close":6348.7886},{"date":"2025-08-19","close":6309.2324},{"date":"2025-08-20","close":6269.6758},{"date":"2025-08-21","close":6240.0088},{"date":"2025-08-22","close":6259.7866},{"date":"2025-08-25","close":6230.1196},{"date":"2025-08-26","close":6170.7852},{"date":"2025-08-27","close":6249.8979},{"date":"2025-08-28","close":6240.0088},{"date":"2025-08-29","close":6160.896},{"date":"2025-09-01","close":6101.5615},{"date":"2025-09-02","close":6180.6743},{"date":"2025-09-03","close":6249.8979},{"date":"2025-09-04","close":6368.5669},{"date":"2025-09-05","close":6299.3433},{"date":"2025-09-08","close":6319.1211},{"date":"2025-09-09","close":6319.1211},{"date":"2025-09-10","close":6348.7886},{"date":"2025-09-11","close":6319.1211},{"date":"2025-09-12","close":6338.8994},{"date":"2025-09-15","close":6348.7886},{"date":"2025-09-16","close":6309.2324},{"date":"2025-09-17","close":6299.3433},{"date":"2025-09-18","close":6319.1211},{"date":"2025-09-19","close":6370.0},{"date":"2025-09-22","close":6249.8979},{"date":"2025-09-23","close":6358.6777},{"date":"2025-09-24","close":6348.7886},{"date":"2025-09-25","close":6338.8994},{"date":"2025-09-26","close":6279.5649},{"date":"2025-09-29","close":6348.7886},{"date":"2025-09-30","close":6289.4541},{"date":"2025-10-01","close":6289.4541},{"date":"2025-10-02","close":6299.3433},{"date":"2025-10-10","close":6289.4541},{"date":"2025-10-13","close":6180.6743},{"date":"2025-10-14","close":6071.8945},{"date":"2025-10-15","close":6151.0068},{"date":"2025-10-16","close":6160.896},{"date":"2025-10-17","close":6121.3398},{"date":"2025-10-20","close":6101.5615},{"date":"2025-10-21","close":6141.1177},{"date":"2025-10-22","close":6200.4521},{"date":"2025-10-23","close":6289.4541},{"date":"2025-10-24","close":6230.1196},{"date":"2025-10-27","close":6309.2324},{"date":"2025-10-28","close":6299.3433},{"date":"2025-10-29","close":6200.4521},{"date":"2025-10-30","close":6160.896},{"date":"2025-10-31","close":6190.5635},{"date":"2025-11-03","close":6081.7832},{"date":"2025-11-04","close":6190.5635},{"date":"2025-11-05","close":6180.6743},{"date":"2025-11-06","close":6170.7852},{"date":"2025-11-07","close":6042.2271},{"date":"2025-11-10","close":6141.1177},{"date":"2025-11-11","close":6151.0068},{"date":"2025-11-12","close":6259.7866},{"date":"2025-11-13","close":6299.3433},{"date":"2025-11-14","close":6269.6758},{"date":"2025-11-17","close":6279.5649},{"date":"2025-11-18","close":6081.7832},{"date":"2025-11-19","close":6071.8945},{"date":"2025-11-20","close":6111.4507},{"date":"2025-11-21","close":6042.2271},{"date":"2025-11-24","close":6042.2271},{"date":"2025-11-25","close":6022.4487},{"date":"2025-11-26","close":6111.4507},{"date":"2025-11-27","close":6111.4507},{"date":"2025-11-28","close":6200.4521},{"date":"2025-12-01","close":6091.6724},{"date":"2025-12-02","close":6121.3398},{"date":"2025-12-03","close":6151.0068},{"date":"2025-12-04","close":6151.0068},{"date":"2025-12-05","close":6141.1177},{"date":"2025-12-08","close":6180.6743},{"date":"2025-12-09","close":6220.2305},{"date":"2025-12-10","close":6259.7866},{"date":"2025-12-11","close":6309.2324},{"date":"2025-12-12","close":6309.2324},{"date":"2025-12-15","close":6249.8979},{"date":"2025-12-16","close":6240.0088},{"date":"2025-12-17","close":6309.2324},{"date":"2025-12-18","close":6269.6758},{"date":"2025-12-19","close":6319.1211},{"date":"2025-12-22","close":6329.0103},{"date":"2025-12-23","close":6338.8994},{"date":"2025-12-24","close":6358.6777},{"date":"2025-12-26","close":6309.2324},{"date":"2025-12-29","close":6220.2305},{"date":"2025-12-30","close":6180.6743},{"date":"2026-01-02","close":6141.1177},{"date":"2026-01-05","close":6121.3398},{"date":"2026-01-06","close":6062.0054},{"date":"2026-01-07","close":5982.8926},{"date":"2026-01-08","close":5874.1128},{"date":"2026-01-09","close":5893.8911},{"date":"2026-01-12","close":5953.2256},{"date":"2026-01-13","close":5953.2256},{"date":"2026-01-14","close":5943.3364},{"date":"2026-01-15","close":5973.0034},{"date":"2026-01-16","close":5943.3364},{"date":"2026-01-19","close":5884.002},{"date":"2026-01-20","close":5943.3364},{"date":"2026-01-21","close":5844.4453},{"date":"2026-01-22","close":5864.2236},{"date":"2026-01-23","close":5943.3364},{"date":"2026-01-26","close":6091.6724},{"date":"2026-01-27","close":6071.8945},{"date":"2026-01-28","close":6042.2271},{"date":"2026-01-29","close":6062.0054},{"date":"2026-01-30","close":6002.6709},{"date":"2026-02-02","close":5864.2236},{"date":"2026-02-03","close":5982.8926},{"date":"2026-02-04","close":6091.6724},{"date":"2026-02-05","close":6091.6724},{"date":"2026-02-06","close":6032.3379},{"date":"2026-02-09","close":6032.3379},{"date":"2026-02-10","close":6101.5615},{"date":"2026-02-11","close":6101.5615},{"date":"2026-02-12","close":6111.4507},{"date":"2026-02-13","close":6121.3398},{"date":"2026-02-19","close":6427.9014},{"date":"2026-02-20","close":6546.5703},{"date":"2026-02-23","close":6596.0156},{"date":"2026-02-24","close":6556.459},{"date":"2026-02-25","close":6497.1245},{"date":"2026-02-26","close":6289.4541},{"date":"2026-02-27","close":6230.1196},{"date":"2026-03-03","close":6081.7832},{"date":"2026-03-04","close":5597.2188},{"date":"2026-03-05","close":6042.2271},{"date":"2026-03-06","close":6101.5615},{"date":"2026-03-09","close":5903.7798},{"date":"2026-03-10","close":5933.4473},{"date":"2026-03-11","close":5992.7817},{"date":"2026-03-12","close":6032.3379},{"date":"2026-03-13","close":6062.0054},{"date":"2026-03-16","close":6022.4487},{"date":"2026-03-17","close":5963.1143},{"date":"2026-03-18","close":5992.7817},{"date":"2026-03-19","close":5923.5581},{"date":"2026-03-20","close":5992.7817},{"date":"2026-03-23","close":5795.0},{"date":"2026-03-24","close":5930.0},{"date":"2026-03-25","close":6040.0},{"date":"2026-03-26","close":6030.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":5900.0},{"date":"2026-03-31","close":5830.0},{"date":"2026-04-01","close":5940.0},{"date":"2026-04-02","close":5830.0},{"date":"2026-04-03","close":5860.0},{"date":"2026-04-06","close":5810.0},{"date":"2026-04-07","close":5740.0},{"date":"2026-04-08","close":5820.0},{"date":"2026-04-09","close":5810.0},{"date":"2026-04-10","close":5880.0},{"date":"2026-04-13","close":5900.0},{"date":"2026-04-14","close":5910.0},{"date":"2026-04-15","close":5940.0},{"date":"2026-04-16","close":6040.0},{"date":"2026-04-17","close":6080.0},{"date":"2026-04-20","close":6000.0},{"date":"2026-04-21","close":5990.0},{"date":"2026-04-22","close":5970.0},{"date":"2026-04-23","close":5970.0},{"date":"2026-04-24","close":6040.0},{"date":"2026-04-27","close":6040.0},{"date":"2026-04-28","close":6060.0},{"date":"2026-04-29","close":6090.0},{"date":"2026-04-30","close":6060.0},{"date":"2026-05-04","close":6000.0},{"date":"2026-05-06","close":5940.0},{"date":"2026-05-07","close":5900.0},{"date":"2026-05-08","close":5870.0},{"date":"2026-05-11","close":5800.0},{"date":"2026-05-12","close":5860.0},{"date":"2026-05-13","close":5820.0},{"date":"2026-05-14","close":6030.0},{"date":"2026-05-15","close":6070.0},{"date":"2026-05-18","close":6130.0},{"date":"2026-05-19","close":6040.0},{"date":"2026-05-20","close":5940.0},{"date":"2026-05-21","close":5980.0},{"date":"2026-05-22","close":6250.0},{"date":"2026-05-26","close":6040.0},{"date":"2026-05-27","close":5860.0},{"date":"2026-05-28","close":5800.0},{"date":"2026-05-29","close":5630.0},{"date":"2026-06-01","close":5510.0},{"date":"2026-06-02","close":5470.0},{"date":"2026-06-04","close":5400.0},{"date":"2026-06-05","close":5470.0},{"date":"2026-06-08","close":5210.0},{"date":"2026-06-09","close":5360.0},{"date":"2026-06-10","close":5240.0},{"date":"2026-06-11","close":5310.0},{"date":"2026-06-12","close":5330.0},{"date":"2026-06-15","close":5370.0},{"date":"2026-06-16","close":5370.0},{"date":"2026-06-17","close":5330.0},{"date":"2026-06-18","close":5190.0},{"date":"2026-06-19","close":5080.0},{"date":"2026-06-22","close":5030.0},{"date":"2026-06-23","close":4810.0},{"date":"2026-06-24","close":4970.0},{"date":"2026-06-25","close":4870.0},{"date":"2026-06-26","close":4740.0},{"date":"2026-06-29","close":5050.0},{"date":"2026-06-30","close":5010.0},{"date":"2026-07-01","close":5070.0},{"date":"2026-07-02","close":5020.0},{"date":"2026-07-03","close":5070.0},{"date":"2026-07-06","close":5070.0},{"date":"2026-07-07","close":5120.0},{"date":"2026-07-08","close":5020.0},{"date":"2026-07-09","close":4970.0},{"date":"2026-07-10","close":5160.0},{"date":"2026-07-13","close":5030.0},{"date":"2026-07-14","close":5100.0},{"date":"2026-07-15","close":6010.0},{"date":"2026-07-16","close":5740.0},{"date":"2026-07-20","close":5060.0},{"date":"2026-07-21","close":4995.0},{"date":"2026-07-22","close":4910.0},{"date":"2026-07-23","close":5020.0},{"date":"2026-07-24","close":4925.0},{"date":"2026-07-27","close":4930.0},{"date":"2026-07-28","close":4780.0},{"date":"2026-07-29","close":4550.0},{"date":"2026-07-30","close":4585.0},{"date":"2026-07-31","close":4680.0},{"date":"2026-08-03","close":4760.0},{"date":"2026-08-04","close":4915.0},{"date":"2026-08-05","close":4920.0},{"date":"2026-08-06","close":5010.0},{"date":"2026-08-07","close":5090.0},{"date":"2026-08-10","close":5230.0},{"date":"2026-08-11","close":5320.0},{"date":"2026-08-12","close":5290.0},{"date":"2026-08-13","close":5140.0},{"date":"2026-08-14","close":5310.0},{"date":"2026-08-18","close":5190.0},{"date":"2026-08-19","close":5070.0},{"date":"2026-08-20","close":5200.0},{"date":"2026-08-21","close":5090.0},{"date":"2026-08-24","close":5150.0},{"date":"2026-08-25","close":5170.0},{"date":"2026-08-26","close":5180.0},{"date":"2026-08-27","close":5090.0},{"date":"2026-08-28","close":5180.0},{"date":"2026-08-31","close":5180.0},{"date":"2026-09-01","close":5230.0},{"date":"2026-09-02","close":5160.0},{"date":"2026-09-03","close":5200.0},{"date":"2026-09-04","close":5210.0},{"date":"2026-09-07","close":5220.0},{"date":"2026-09-08","close":5220.0},{"date":"2026-09-09","close":5200.0},{"date":"2026-09-10","close":5140.0},{"date":"2026-09-11","close":5170.0},{"date":"2026-09-14","close":5110.0},{"date":"2026-09-15","close":5150.0},{"date":"2026-09-16","close":5110.0},{"date":"2026-09-17","close":5110.0},{"date":"2026-09-18","close":5070.0},{"date":"2026-09-21","close":5020.0},{"date":"2026-09-22","close":5020.0},{"date":"2026-09-23","close":5010.0},{"date":"2026-09-28","close":5100.0},{"date":"2026-09-29","close":5040.0},{"date":"2026-09-30","close":5040.0},{"date":"2026-10-01","close":5140.0},{"date":"2026-10-02","close":5100.0},{"date":"2026-10-06","close":5440.0},{"date":"2026-10-07","close":5530.0},{"date":"2026-10-08","close":5410.0},{"date":"2026-10-12","close":5210.0},{"date":"2026-10-13","close":5350.0},{"date":"2026-10-14","close":5490.0},{"date":"2026-10-15","close":5350.0},{"date":"2026-10-16","close":5540.0},{"date":"2026-10-19","close":5560.0},{"date":"2026-10-20","close":5480.0},{"date":"2026-10-21","close":5370.0},{"date":"2026-10-22","close":5290.0},{"date":"2026-10-23","close":5270.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4833.0,"foreign_net":7488.0,"institution_net":-2655.0},{"date":"2026-10-21","retail_net":3025.0,"foreign_net":-2933.0,"institution_net":-92.0},{"date":"2026-10-20","retail_net":-16590.0,"foreign_net":18489.0,"institution_net":-1899.0},{"date":"2026-10-19","retail_net":12029.0,"foreign_net":-8507.0,"institution_net":-3522.0},{"date":"2026-10-16","retail_net":-32113.0,"foreign_net":26893.0,"institution_net":5220.0},{"date":"2026-10-15","retail_net":-8885.0,"foreign_net":11204.0,"institution_net":-2319.0},{"date":"2026-10-14","retail_net":-33804.0,"foreign_net":30579.0,"institution_net":3225.0},{"date":"2026-10-13","retail_net":-38239.0,"foreign_net":36733.0,"institution_net":1506.0},{"date":"2026-10-12","retail_net":-49537.0,"foreign_net":49598.0,"institution_net":-61.0},{"date":"2026-10-08","retail_net":-10460.0,"foreign_net":15312.0,"institution_net":-4852.0},{"date":"2026-10-07","retail_net":-130530.0,"foreign_net":129552.0,"institution_net":978.0},{"date":"2026-10-06","retail_net":229579.0,"foreign_net":-236006.0,"institution_net":6427.0},{"date":"2026-10-02","retail_net":5513.0,"foreign_net":-5065.0,"institution_net":-448.0},{"date":"2026-10-01","retail_net":-24645.0,"foreign_net":24189.0,"institution_net":456.0},{"date":"2026-09-30","retail_net":-962.0,"foreign_net":1176.0,"institution_net":-214.0},{"date":"2026-09-29","retail_net":2703.0,"foreign_net":2662.0,"institution_net":-5365.0},{"date":"2026-09-28","retail_net":-15918.0,"foreign_net":17082.0,"institution_net":-1164.0},{"date":"2026-09-23","retail_net":-6302.0,"foreign_net":6410.0,"institution_net":-108.0},{"date":"2026-09-22","retail_net":10989.0,"foreign_net":-11044.0,"institution_net":55.0},{"date":"2026-09-21","retail_net":9738.0,"foreign_net":-10466.0,"institution_net":728.0},{"date":"2026-09-18","retail_net":27965.0,"foreign_net":-27800.0,"institution_net":-165.0},{"date":"2026-09-17","retail_net":4577.0,"foreign_net":2588.0,"institution_net":-7165.0},{"date":"2026-09-16","retail_net":8295.0,"foreign_net":-7659.0,"institution_net":-636.0},{"date":"2026-09-15","retail_net":-9663.0,"foreign_net":9120.0,"institution_net":543.0},{"date":"2026-09-14","retail_net":4800.0,"foreign_net":-5015.0,"institution_net":215.0},{"date":"2026-09-11","retail_net":-333.0,"foreign_net":184.0,"institution_net":149.0},{"date":"2026-09-10","retail_net":6983.0,"foreign_net":-6838.0,"institution_net":-145.0},{"date":"2026-09-09","retail_net":7100.0,"foreign_net":-6756.0,"institution_net":-344.0},{"date":"2026-09-08","retail_net":1134.0,"foreign_net":-1120.0,"institution_net":-14.0},{"date":"2026-09-07","retail_net":-185.0,"foreign_net":290.0,"institution_net":-105.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4833.0,"foreign_net":7488.0,"institution_net":-2655.0},"d3":{"retail_net":-18398.0,"foreign_net":23044.0,"institution_net":-4646.0},"d7":{"retail_net":-81171.0,"foreign_net":83213.0,"institution_net":-2042.0},"d14":{"retail_net":-99490.0,"foreign_net":97526.0,"institution_net":1964.0},"d30":{"retail_net":-48569.0,"foreign_net":60340.0,"institution_net":-11771.0}},"analysis":"최근 5일 외국인 순매수 4.14만, 기관 순매수 -2948.00. 30일 누적: 외국인 6.03만, 기관 -1.18만.","foreign_flow":41430.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2948.0},"insider_trades":[],"price_analysis":{"current":5250.0,"low_30d":4865.0,"support":4991.5,"high_30d":6130.0,"change_1d":-0.8,"change_7d":-5.4,"change_30d":0.8,"resistance":6003.5,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.6,"per":15.92,"quarter":"2024-Q2"},{"pbr":0.58,"per":37.53,"quarter":"2024-Q3"},{"pbr":0.49,"per":81.08,"quarter":"2024-Q4"},{"pbr":0.47,"per":null,"quarter":"2025-Q1"},{"pbr":0.53,"per":129.93,"quarter":"2025-Q2"},{"pbr":0.5,"per":47.01,"quarter":"2025-Q3"},{"pbr":0.49,"per":44.93,"quarter":"2025-Q4"},{"pbr":0.45,"per":11.39,"quarter":"2026-Q1"},{"pbr":0.38,"per":9.57,"quarter":"2026-Q2"},{"pbr":0.35,"per":10.03,"quarter":"현재"}],"timeline":[{"close":7745.3687,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7457.0796,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6230.1196,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5923.5581,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6665.2393,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6289.4541,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6180.6743,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5830.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5010.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.5,"pbr_5y_low":0.38,"per_5y_avg":47.17,"per_5y_low":9.57,"current_pbr":0.35,"current_per":10.03,"pbr_5y_high":0.6,"per_5y_high":129.93,"pbr_5y_median":0.49,"per_5y_median":41.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":12.5,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +4.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 10.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"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":43.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.85,"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":0.6,"per":15.92,"close":7745.3687,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":37.53,"close":7457.0796,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":81.08,"close":6230.1196,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":null,"close":5923.5581,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":129.93,"close":6665.2393,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":47.01,"close":6289.4541,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":44.93,"close":6180.6743,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":11.39,"close":5830.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":9.57,"close":5010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":231.31,"pbr":null,"per":null,"roa":0.00988389987942524,"roe":0.015550847827316779,"revenue":136932529614.0,"market_cap":null,"net_income":6460857057.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4332319429884742,"total_assets":653674878926.0,"total_equity":415466547467.0,"profit_margin":0.04718277735182832,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10289858450.0,"operating_margin":0.07514546382080393},{"eps":345.59,"pbr":0.44,"per":19.26,"roa":0.014897943475477652,"roe":0.02356342147083928,"revenue":130614028759.0,"market_cap":167300000000.0,"net_income":9652711394.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.45791708309800333,"total_assets":647922406867.0,"total_equity":409648123722.0,"profit_margin":0.07390256227231547,"dividend_yield":1.09,"fiscal_quarter":"Q1","operating_income":11228385578.0,"operating_margin":0.08596615298283038},{"eps":-62.05,"pbr":null,"per":null,"roa":-0.0026987691202396175,"roe":-0.0043171205838629925,"revenue":123696280353.0,"market_cap":null,"net_income":-1733063434.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4214441921069106,"total_assets":642168098413.0,"total_equity":401439663390.0,"profit_margin":-0.014010634992857068,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3996403038.0,"operating_margin":-0.03230819088977622},{"eps":8.65,"pbr":null,"per":null,"roa":0.00036910681308729466,"roe":0.0006008946195394944,"revenue":121998971337.0,"market_cap":null,"net_income":241627821.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45058167184175657,"total_assets":654628450174.0,"total_equity":402113470720.0,"profit_margin":0.0019805726093587053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1369908515.0,"operating_margin":0.011228852997586976},{"eps":219.6,"pbr":null,"per":null,"roa":0.009545952009652827,"roe":0.015262988943370045,"revenue":125024623356.0,"market_cap":null,"net_income":6133884669.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4519063104163198,"total_assets":642563954103.0,"total_equity":401879650949.0,"profit_margin":0.049061412898914615,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":614122813.0,"operating_margin":0.004912014901667192},{"eps":-28.64,"pbr":null,"per":null,"roa":-0.0012798312670028894,"roe":-0.0020150941821896924,"revenue":125674434732.0,"market_cap":null,"net_income":-800079071.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43721214535138236,"total_assets":625144182384.0,"total_equity":397043015692.0,"profit_margin":-0.006366283426745972,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2269124391.0,"operating_margin":0.01805557666393244},{"eps":-65.81,"pbr":null,"per":null,"roa":-0.0029666166355634205,"roe":-0.004576383215379906,"revenue":120633486030.0,"market_cap":null,"net_income":-1838219278.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4547743828803618,"total_assets":619634925512.0,"total_equity":401675120174.0,"profit_margin":-0.015238051543522986,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2842437918.0,"operating_margin":0.02356259452945861},{"eps":-73.85,"pbr":null,"per":null,"roa":-0.0035134522383658555,"roe":-0.005096175362571207,"revenue":110193352389.0,"market_cap":null,"net_income":-2062766452.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4583128094398682,"total_assets":587105306136.0,"total_equity":404767557088.0,"profit_margin":-0.018719518076899117,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-582474956.0,"operating_margin":-0.0052859355248923824},{"eps":111.78,"pbr":null,"per":null,"roa":0.005587984486612114,"roe":0.007632270470474512,"revenue":115162146532.0,"market_cap":null,"net_income":3122056844.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4684681749745696,"total_assets":558708931902.0,"total_equity":409060037387.0,"profit_margin":0.027110095964844462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4613224826.0,"operating_margin":0.04005851718575016},{"eps":104.72,"pbr":null,"per":null,"roa":0.005240780551656696,"roe":0.007220724983508575,"revenue":118885750294.0,"market_cap":null,"net_income":2925025396.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.46215729238471187,"total_assets":558127814582.0,"total_equity":405087495048.0,"profit_margin":0.02460366687148394,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6538005157.0,"operating_margin":0.05499401855000922},{"eps":56.06,"pbr":null,"per":null,"roa":0.002771580130473998,"roe":0.00384680460438553,"revenue":84240982962.0,"market_cap":null,"net_income":1565866302.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5530281831827042,"total_assets":564972408621.0,"total_equity":407056365747.0,"profit_margin":0.01858793958644027,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1566221291.0,"operating_margin":-0.018592153556737365},{"eps":214.0,"pbr":null,"per":null,"roa":0.01256170869293288,"roe":0.015364598014842216,"revenue":87457408861.0,"market_cap":null,"net_income":6157135528.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5148301201052204,"total_assets":490151115466.0,"total_equity":400735217547.0,"profit_margin":0.0704015315361768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2694847894.0,"operating_margin":0.030813260181113338}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":486.56,"per":15.92,"date":"2024-06","close":7745.37,"source":"reported"},{"eps":486.56,"per":16.47,"date":"2024-07","close":8014.44,"source":"reported"},{"eps":486.56,"per":15.94,"date":"2024-08","close":7754.98,"source":"reported"},{"eps":198.71,"per":37.53,"date":"2024-09","close":7457.08,"source":"reported"},{"eps":198.71,"per":36.37,"date":"2024-10","close":7226.45,"source":"reported"},{"eps":198.71,"per":31.97,"date":"2024-11","close":6351.97,"source":"reported"},{"eps":76.84,"per":81.08,"date":"2024-12","close":6230.12,"source":"reported"},{"eps":76.84,"per":78.38,"date":"2025-01","close":6022.45,"source":"reported"},{"eps":76.84,"per":79.92,"date":"2025-02","close":6141.12,"source":"reported"},{"eps":51.3,"per":129.93,"date":"2025-06","close":6665.24,"source":"reported"},{"eps":51.3,"per":129.35,"date":"2025-07","close":6635.57,"source":"reported"},{"eps":51.3,"per":120.1,"date":"2025-08","close":6160.9,"source":"reported"},{"eps":133.8,"per":47.01,"date":"2025-09","close":6289.45,"source":"reported"},{"eps":133.8,"per":46.27,"date":"2025-10","close":6190.56,"source":"reported"},{"eps":133.8,"per":46.34,"date":"2025-11","close":6200.45,"source":"reported"},{"eps":137.56,"per":44.93,"date":"2025-12","close":6180.67,"source":"reported"},{"eps":137.56,"per":43.64,"date":"2026-01","close":6002.67,"source":"reported"},{"eps":137.56,"per":45.29,"date":"2026-02","close":6230.12,"source":"reported"},{"eps":511.79,"per":11.39,"date":"2026-03","close":5830.0,"source":"reported"},{"eps":511.79,"per":11.84,"date":"2026-04","close":6060.0,"source":"reported"},{"eps":511.79,"per":11.0,"date":"2026-05","close":5630.0,"source":"reported"},{"eps":523.5,"per":9.57,"date":"2026-06","close":5010.0,"source":"reported"},{"eps":523.5,"per":8.94,"date":"2026-07","close":4680.0,"source":"reported"},{"eps":523.5,"per":9.89,"date":"2026-08","close":5180.0,"source":"reported"},{"eps":523.5,"per":9.63,"date":"2026-09","close":5040.0,"source":"reported"},{"eps":523.5,"per":10.07,"date":"2026-10","close":5270.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.41,"std":37.21,"count":26,"current":10.07,"lower_1sd":6.21,"upper_1sd":80.62},"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":"동화약품","phase":"above-fold","symbol_resolved":true}