{"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":"2026-10-23T09:41:36.707838+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":49.9,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":81.1,"direction":"higher_better","percentile":86}],"summary":"매출 +49.9%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.9,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.2,"direction":"higher_better","percentile":25}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.04,"rating":"poor","direction":"lower_better","percentile":10}],"summary":"순차입금비율 11.0x","percentile":10}},"signals":[],"summary":"미래에셋증권2우B(00680K)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1.14조. 현재가 8,950원, 전일 대비 +0.0%, 30일 -20.2%. PER 1.6배 / ROE 11.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 41.99만, 기관 순매수 58.98만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.74,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.74%","value_pct":2.74},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":23.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":11.04,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.7422},"catalysts":["전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":-545.7722020650417,"grade":"F","trend":"하락","atr_14":512.8571428571429,"rsi_14":33.89830508474576,"sma_20":9723.0,"sma_60":10673.166666666666,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-545.77)가 시그널선(-516.37)을 하회합니다(데드크로스). 현재가가 SMA20(9723)과 SMA60(10673) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8166~11280 (현재 위치 25%).","bb_lower":8166.040141814825,"bb_upper":11279.959858185175,"macd_signal":-516.3673119791661},"change_pct":-0.45,"chart_data":[{"date":"2024-10-23","open":3689,"high":3722,"low":3685,"close":3717,"volume":64173,"rsi_14":77.42,"sma_20":3956.25,"sma_60":3878.92,"sma_120":3752.71},{"date":"2024-10-24","open":3717,"high":3717,"low":3685,"close":3708,"volume":49944,"rsi_14":77.42,"sma_20":3958.75,"sma_60":3884.5,"sma_120":3756.12},{"date":"2024-10-25","open":3708,"high":3731,"low":3694,"close":3717,"volume":221596,"rsi_14":75.86,"sma_20":3964.25,"sma_60":3890.83,"sma_120":3759.46},{"date":"2024-10-28","open":3694,"high":3726,"low":3689,"close":3713,"volume":101425,"rsi_14":73.68,"sma_20":3972.25,"sma_60":3897.42,"sma_120":3762.54},{"date":"2024-10-29","open":3713,"high":3726,"low":3699,"close":3722,"volume":51290,"rsi_14":75.86,"sma_20":3975.25,"sma_60":3903.58,"sma_120":3765.67},{"date":"2024-10-30","open":3722,"high":3754,"low":3703,"close":3740,"volume":168756,"rsi_14":74.07,"sma_20":3980.5,"sma_60":3908.0,"sma_120":3769.08},{"date":"2024-10-31","open":3736,"high":3736,"low":3708,"close":3722,"volume":27851,"rsi_14":61.7,"sma_20":3989.25,"sma_60":3912.42,"sma_120":3772.5},{"date":"2024-11-01","open":3717,"high":3722,"low":3666,"close":3680,"volume":164425,"rsi_14":46.0,"sma_20":3996.25,"sma_60":3915.08,"sma_120":3775.67},{"date":"2024-11-04","open":3685,"high":3694,"low":3634,"close":3680,"volume":127996,"rsi_14":40.0,"sma_20":4001.75,"sma_60":3917.75,"sma_120":3778.96},{"date":"2024-11-05","open":3680,"high":3713,"low":3671,"close":3708,"volume":56095,"rsi_14":48.0,"sma_20":4008.25,"sma_60":3922.92,"sma_120":3782.29},{"date":"2024-11-06","open":3685,"high":3759,"low":3680,"close":3745,"volume":179336,"rsi_14":55.17,"sma_20":4017.0,"sma_60":3932.5,"sma_120":3786.04},{"date":"2024-11-07","open":3759,"high":3786,"low":3703,"close":3708,"volume":330179,"rsi_14":46.03,"sma_20":4021.75,"sma_60":3939.33,"sma_120":3788.42},{"date":"2024-11-08","open":3726,"high":3749,"low":3713,"close":3726,"volume":185220,"rsi_14":56.9,"sma_20":4024.75,"sma_60":3944.75,"sma_120":3791.25},{"date":"2024-11-11","open":3726,"high":3800,"low":3726,"close":3731,"volume":639070,"rsi_14":58.62,"sma_20":4026.5,"sma_60":3949.58,"sma_120":3794.12},{"date":"2024-11-12","open":3731,"high":3745,"low":3634,"close":3634,"volume":275901,"rsi_14":37.5,"sma_20":4021.75,"sma_60":3951.92,"sma_120":3796.0},{"date":"2024-11-13","open":3634,"high":3634,"low":3542,"close":3560,"volume":267318,"rsi_14":31.4,"sma_20":4013.25,"sma_60":3952.75,"sma_120":3797.33},{"date":"2024-11-14","open":3579,"high":3846,"low":3551,"close":3768,"volume":877968,"rsi_14":54.26,"sma_20":4016.0,"sma_60":3956.83,"sma_120":3800.54},{"date":"2024-11-15","open":3689,"high":3740,"low":3625,"close":3685,"volume":358276,"rsi_14":47.95,"sma_20":4013.5,"sma_60":3959.42,"sma_120":3803.21},{"date":"2024-11-18","open":3685,"high":3749,"low":3662,"close":3731,"volume":163041,"rsi_14":50.65,"sma_20":4015.75,"sma_60":3962.75,"sma_120":3806.42},{"date":"2024-11-19","open":3745,"high":3745,"low":3685,"close":3713,"volume":80707,"rsi_14":48.05,"sma_20":4017.25,"sma_60":3965.42,"sma_120":3809.54},{"date":"2024-11-20","open":3717,"high":3740,"low":3703,"close":3717,"volume":114646,"rsi_14":49.67,"sma_20":4017.25,"sma_60":3967.58,"sma_120":3812.96},{"date":"2024-11-21","open":3731,"high":3731,"low":3694,"close":3703,"volume":84879,"rsi_14":51.72,"sma_20":4017.0,"sma_60":3969.67,"sma_120":3816.38},{"date":"2024-11-22","open":3708,"high":3731,"low":3703,"close":3708,"volume":70428,"rsi_14":52.05,"sma_20":4016.5,"sma_60":3972.42,"sma_120":3819.96},{"date":"2024-11-25","open":3708,"high":3722,"low":3689,"close":3699,"volume":162422,"rsi_14":49.3,"sma_20":4015.75,"sma_60":3974.08,"sma_120":3823.67},{"date":"2024-11-26","open":3699,"high":3703,"low":3666,"close":3671,"volume":136247,"rsi_14":44.29,"sma_20":4013.0,"sma_60":3974.83,"sma_120":3827.38},{"date":"2024-11-27","open":3662,"high":3717,"low":3662,"close":3689,"volume":142218,"rsi_14":48.53,"sma_20":4010.25,"sma_60":3976.0,"sma_120":3831.08},{"date":"2024-11-28","open":3689,"high":3708,"low":3676,"close":3708,"volume":110756,"rsi_14":48.53,"sma_20":4009.5,"sma_60":3978.0,"sma_120":3834.83},{"date":"2024-11-29","open":3708,"high":3726,"low":3694,"close":3708,"volume":173761,"rsi_14":48.15,"sma_20":4011.0,"sma_60":3979.67,"sma_120":3838.75},{"date":"2024-12-02","open":3708,"high":3763,"low":3699,"close":3759,"volume":163151,"rsi_14":60.8,"sma_20":4015.25,"sma_60":3981.92,"sma_120":3843.21},{"date":"2024-12-03","open":3740,"high":3846,"low":3740,"close":3842,"volume":438867,"rsi_14":74.02,"sma_20":4022.5,"sma_60":3985.67,"sma_120":3848.21},{"date":"2024-12-04","open":3791,"high":3809,"low":3708,"close":3749,"volume":314123,"rsi_14":48.04,"sma_20":4022.75,"sma_60":3987.33,"sma_120":3852.5},{"date":"2024-12-05","open":3726,"high":3749,"low":3662,"close":3685,"volume":183484,"rsi_14":50.0,"sma_20":4021.5,"sma_60":3989.25,"sma_120":3856.25},{"date":"2024-12-06","open":3685,"high":3694,"low":3616,"close":3671,"volume":240172,"rsi_14":42.86,"sma_20":4018.5,"sma_60":3990.92,"sma_120":3859.92},{"date":"2024-12-09","open":3653,"high":3653,"low":3565,"close":3579,"volume":147981,"rsi_14":36.45,"sma_20":4010.25,"sma_60":3990.58,"sma_120":3862.75},{"date":"2024-12-10","open":3574,"high":3657,"low":3574,"close":3657,"volume":72470,"rsi_14":44.72,"sma_20":4011.5,"sma_60":3991.42,"sma_120":3866.0},{"date":"2024-12-11","open":3634,"high":3694,"low":3634,"close":3685,"volume":90565,"rsi_14":48.41,"sma_20":4018.25,"sma_60":3991.67,"sma_120":3869.71},{"date":"2024-12-12","open":3689,"high":3736,"low":3689,"close":3731,"volume":132475,"rsi_14":51.85,"sma_20":4016.25,"sma_60":3994.67,"sma_120":3873.79},{"date":"2024-12-13","open":3731,"high":3749,"low":3717,"close":3736,"volume":77506,"rsi_14":52.99,"sma_20":4019.0,"sma_60":3996.33,"sma_120":3877.83},{"date":"2024-12-16","open":3736,"high":3763,"low":3713,"close":3731,"volume":79360,"rsi_14":55.04,"sma_20":4019.0,"sma_60":3996.83,"sma_120":3881.62},{"date":"2024-12-17","open":3731,"high":3731,"low":3671,"close":3680,"volume":158094,"rsi_14":49.26,"sma_20":4017.25,"sma_60":3996.17,"sma_120":3885.25},{"date":"2024-12-18","open":3685,"high":3717,"low":3671,"close":3713,"volume":117201,"rsi_14":50.36,"sma_20":4017.0,"sma_60":3996.83,"sma_120":3889.17},{"date":"2024-12-19","open":3685,"high":3689,"low":3648,"close":3676,"volume":104221,"rsi_14":47.62,"sma_20":4015.5,"sma_60":3997.08,"sma_120":3892.71},{"date":"2024-12-20","open":3680,"high":3680,"low":3565,"close":3579,"volume":341596,"rsi_14":37.58,"sma_20":4008.5,"sma_60":3996.42,"sma_120":3895.38},{"date":"2024-12-23","open":3583,"high":3671,"low":3583,"close":3662,"volume":148285,"rsi_14":37.58,"sma_20":4006.5,"sma_60":3998.17,"sma_120":3898.88},{"date":"2024-12-24","open":3666,"high":3671,"low":3643,"close":3666,"volume":79435,"rsi_14":43.48,"sma_20":4006.25,"sma_60":3998.17,"sma_120":3902.21},{"date":"2024-12-26","open":3676,"high":3676,"low":3634,"close":3657,"volume":93360,"rsi_14":47.62,"sma_20":4004.5,"sma_60":3998.42,"sma_120":3905.62},{"date":"2024-12-27","open":3625,"high":3648,"low":3579,"close":3606,"volume":358758,"rsi_14":44.78,"sma_20":3999.0,"sma_60":3999.25,"sma_120":3908.62},{"date":"2024-12-30","open":3597,"high":3602,"low":3570,"close":3588,"volume":29876,"rsi_14":50.85,"sma_20":3992.5,"sma_60":3999.92,"sma_120":3911.12},{"date":"2025-01-02","open":3588,"high":3602,"low":3551,"close":3579,"volume":249096,"rsi_14":41.75,"sma_20":3982.75,"sma_60":3999.92,"sma_120":3912.58},{"date":"2025-01-03","open":3556,"high":3611,"low":3556,"close":3579,"volume":66998,"rsi_14":38.14,"sma_20":3968.5,"sma_60":3999.75,"sma_120":3914.29},{"date":"2025-01-06","open":3597,"high":3606,"low":3570,"close":3597,"volume":102827,"rsi_14":34.07,"sma_20":3960.25,"sma_60":4000.0,"sma_120":3916.04},{"date":"2025-01-07","open":3597,"high":3625,"low":3597,"close":3611,"volume":49786,"rsi_14":35.48,"sma_20":3956.25,"sma_60":3999.83,"sma_120":3917.96},{"date":"2025-01-08","open":3570,"high":3620,"low":3570,"close":3616,"volume":91923,"rsi_14":36.56,"sma_20":3953.25,"sma_60":3998.83,"sma_120":3919.83},{"date":"2025-01-09","open":3602,"high":3620,"low":3588,"close":3597,"volume":57278,"rsi_14":39.53,"sma_20":3954.25,"sma_60":3997.0,"sma_120":3921.29},{"date":"2025-01-10","open":3597,"high":3630,"low":3579,"close":3616,"volume":132115,"rsi_14":37.35,"sma_20":3952.0,"sma_60":3995.08,"sma_120":3922.71},{"date":"2025-01-13","open":3616,"high":3634,"low":3574,"close":3597,"volume":212730,"rsi_14":39.24,"sma_20":3947.25,"sma_60":3992.92,"sma_120":3923.92},{"date":"2025-01-14","open":3597,"high":3611,"low":3579,"close":3588,"volume":58871,"rsi_14":51.67,"sma_20":3939.5,"sma_60":3990.58,"sma_120":3925.0},{"date":"2025-01-15","open":3588,"high":3620,"low":3583,"close":3602,"volume":83439,"rsi_14":35.56,"sma_20":3932.25,"sma_60":3988.25,"sma_120":3926.12},{"date":"2025-01-16","open":3602,"high":3639,"low":3602,"close":3634,"volume":207343,"rsi_14":43.14,"sma_20":3927.0,"sma_60":3987.25,"sma_120":3927.79},{"date":"2025-01-17","open":3630,"high":3643,"low":3611,"close":3630,"volume":49432,"rsi_14":44.0,"sma_20":3924.25,"sma_60":3986.25,"sma_120":3929.67},{"date":"2025-01-20","open":3616,"high":3643,"low":3611,"close":3630,"volume":196720,"rsi_14":56.41,"sma_20":3919.75,"sma_60":3984.67,"sma_120":3931.79},{"date":"2025-01-21","open":3634,"high":3648,"low":3630,"close":3643,"volume":93185,"rsi_14":65.79,"sma_20":3918.0,"sma_60":3983.5,"sma_120":3934.0},{"date":"2025-01-22","open":3648,"high":3666,"low":3643,"close":3643,"volume":58018,"rsi_14":69.44,"sma_20":3921.5,"sma_60":3982.17,"sma_120":3936.5},{"date":"2025-01-23","open":3643,"high":3676,"low":3643,"close":3666,"volume":148410,"rsi_14":73.17,"sma_20":3921.75,"sma_60":3981.33,"sma_120":3939.38},{"date":"2025-01-24","open":3671,"high":3694,"low":3657,"close":3689,"volume":155841,"rsi_14":73.81,"sma_20":3923.0,"sma_60":3980.75,"sma_120":3942.17},{"date":"2025-01-31","open":3689,"high":3754,"low":3676,"close":3745,"volume":217114,"rsi_14":78.43,"sma_20":3927.75,"sma_60":3980.83,"sma_120":3944.42},{"date":"2025-02-03","open":3745,"high":3745,"low":3680,"close":3685,"volume":283484,"rsi_14":61.9,"sma_20":3932.0,"sma_60":3980.17,"sma_120":3946.29},{"date":"2025-02-04","open":3685,"high":3726,"low":3685,"close":3708,"volume":145568,"rsi_14":68.75,"sma_20":3938.5,"sma_60":3980.67,"sma_120":3947.88},{"date":"2025-02-05","open":3722,"high":3726,"low":3694,"close":3726,"volume":85230,"rsi_14":68.75,"sma_20":3946.5,"sma_60":3981.5,"sma_120":3949.62},{"date":"2025-02-06","open":3726,"high":3782,"low":3726,"close":3745,"volume":172579,"rsi_14":75.0,"sma_20":3955.5,"sma_60":3982.17,"sma_120":3952.54},{"date":"2025-02-07","open":3745,"high":3768,"low":3736,"close":3763,"volume":115295,"rsi_14":78.79,"sma_20":3964.5,"sma_60":3982.5,"sma_120":3957.5},{"date":"2025-02-10","open":3759,"high":3759,"low":3713,"close":3726,"volume":237488,"rsi_14":69.01,"sma_20":3970.75,"sma_60":3982.83,"sma_120":3961.08},{"date":"2025-02-11","open":3736,"high":3745,"low":3708,"close":3717,"volume":161932,"rsi_14":63.64,"sma_20":3976.25,"sma_60":3982.67,"sma_120":3963.71},{"date":"2025-02-12","open":3722,"high":3759,"low":3722,"close":3759,"volume":83835,"rsi_14":68.92,"sma_20":3985.0,"sma_60":3983.17,"sma_120":3966.38},{"date":"2025-02-13","open":3763,"high":3763,"low":3740,"close":3745,"volume":85099,"rsi_14":66.23,"sma_20":3992.0,"sma_60":3985.17,"sma_120":3968.54},{"date":"2025-02-14","open":3749,"high":3791,"low":3745,"close":3763,"volume":158638,"rsi_14":66.67,"sma_20":4001.0,"sma_60":3988.83,"sma_120":3970.79},{"date":"2025-02-17","open":3759,"high":3791,"low":3759,"close":3791,"volume":187645,"rsi_14":69.05,"sma_20":4012.0,"sma_60":3989.25,"sma_120":3973.04},{"date":"2025-02-18","open":3782,"high":3800,"low":3754,"close":3791,"volume":133489,"rsi_14":67.09,"sma_20":4022.25,"sma_60":3991.17,"sma_120":3975.29},{"date":"2025-02-19","open":3791,"high":3865,"low":3782,"close":3842,"volume":452032,"rsi_14":69.41,"sma_20":4033.5,"sma_60":3993.17,"sma_120":3977.96},{"date":"2025-02-20","open":3832,"high":3869,"low":3823,"close":3856,"volume":107614,"rsi_14":65.79,"sma_20":4045.75,"sma_60":3995.75,"sma_120":3980.58},{"date":"2025-02-21","open":3842,"high":3860,"low":3814,"close":3837,"volume":351114,"rsi_14":74.63,"sma_20":4057.0,"sma_60":3997.92,"sma_120":3982.75},{"date":"2025-02-24","open":3814,"high":3846,"low":3809,"close":3837,"volume":261665,"rsi_14":72.58,"sma_20":4067.5,"sma_60":4000.33,"sma_120":3985.0},{"date":"2025-02-25","open":3814,"high":3874,"low":3814,"close":3851,"volume":497657,"rsi_14":72.13,"sma_20":4078.75,"sma_60":4002.92,"sma_120":3987.67},{"date":"2025-02-26","open":3851,"high":3883,"low":3851,"close":3883,"volume":259820,"rsi_14":73.44,"sma_20":4090.5,"sma_60":4006.25,"sma_120":3990.17},{"date":"2025-02-27","open":3883,"high":3883,"low":3842,"close":3856,"volume":340789,"rsi_14":65.15,"sma_20":4099.5,"sma_60":4009.58,"sma_120":3992.21},{"date":"2025-02-28","open":3856,"high":3856,"low":3791,"close":3819,"volume":306147,"rsi_14":65.15,"sma_20":4103.5,"sma_60":4011.92,"sma_120":3993.96},{"date":"2025-03-04","open":3819,"high":3832,"low":3777,"close":3800,"volume":160969,"rsi_14":63.24,"sma_20":4109.75,"sma_60":4013.58,"sma_120":3995.79},{"date":"2025-03-05","open":3800,"high":3819,"low":3759,"close":3782,"volume":218560,"rsi_14":53.97,"sma_20":4113.75,"sma_60":4014.92,"sma_120":3997.29},{"date":"2025-03-06","open":3782,"high":3892,"low":3782,"close":3883,"volume":349673,"rsi_14":68.29,"sma_20":4122.25,"sma_60":4017.17,"sma_120":3999.54},{"date":"2025-03-07","open":3842,"high":3888,"low":3842,"close":3869,"volume":216464,"rsi_14":64.2,"sma_20":4129.0,"sma_60":4017.67,"sma_120":4001.67},{"date":"2025-03-10","open":3865,"high":3892,"low":3851,"close":3892,"volume":214187,"rsi_14":63.75,"sma_20":4136.0,"sma_60":4020.25,"sma_120":4003.79},{"date":"2025-03-11","open":3865,"high":3888,"low":3837,"close":3888,"volume":141506,"rsi_14":62.96,"sma_20":4144.75,"sma_60":4023.92,"sma_120":4006.58},{"date":"2025-03-12","open":3888,"high":3888,"low":3851,"close":3865,"volume":254229,"rsi_14":53.33,"sma_20":4152.75,"sma_60":4027.42,"sma_120":4009.17},{"date":"2025-03-13","open":3874,"high":3966,"low":3869,"close":3934,"volume":403395,"rsi_14":59.77,"sma_20":4162.25,"sma_60":4033.83,"sma_120":4012.21},{"date":"2025-03-14","open":3925,"high":3929,"low":3897,"close":3920,"volume":107767,"rsi_14":60.47,"sma_20":4171.75,"sma_60":4038.58,"sma_120":4015.0},{"date":"2025-03-17","open":3920,"high":3957,"low":3915,"close":3943,"volume":326687,"rsi_14":62.64,"sma_20":4181.5,"sma_60":4043.25,"sma_120":4017.46},{"date":"2025-03-18","open":3943,"high":3966,"low":3934,"close":3948,"volume":232547,"rsi_14":61.8,"sma_20":4190.0,"sma_60":4047.17,"sma_120":4020.92},{"date":"2025-03-19","open":3948,"high":3957,"low":3925,"close":3943,"volume":236897,"rsi_14":57.83,"sma_20":4198.25,"sma_60":4050.92,"sma_120":4023.62},{"date":"2025-03-20","open":3943,"high":3966,"low":3925,"close":3939,"volume":352901,"rsi_14":61.54,"sma_20":4203.5,"sma_60":4054.67,"sma_120":4025.75},{"date":"2025-03-21","open":3929,"high":3957,"low":3906,"close":3925,"volume":491042,"rsi_14":65.75,"sma_20":4207.25,"sma_60":4059.08,"sma_120":4027.62},{"date":"2025-03-24","open":3925,"high":3962,"low":3925,"close":3957,"volume":359414,"rsi_14":72.37,"sma_20":4213.75,"sma_60":4063.5,"sma_120":4030.17},{"date":"2025-03-25","open":3952,"high":3966,"low":3943,"close":3952,"volume":405346,"rsi_14":75.34,"sma_20":4220.0,"sma_60":4068.5,"sma_120":4032.79},{"date":"2025-03-26","open":3952,"high":4017,"low":3943,"close":3980,"volume":553105,"rsi_14":68.42,"sma_20":4227.0,"sma_60":4075.75,"sma_120":4036.08},{"date":"2025-03-27","open":3980,"high":3998,"low":3957,"close":3980,"volume":407133,"rsi_14":72.22,"sma_20":4232.25,"sma_60":4081.5,"sma_120":4039.83},{"date":"2025-03-28","open":4024,"high":4083,"low":4019,"close":4058,"volume":677294,"rsi_14":40.96,"sma_20":4230.5,"sma_60":4084.33,"sma_120":4041.25},{"date":"2025-03-31","open":4053,"high":4053,"low":3951,"close":3965,"volume":285328,"rsi_14":33.66,"sma_20":4226.0,"sma_60":4085.75,"sma_120":4042.08},{"date":"2025-04-01","open":3926,"high":4029,"low":3926,"close":4024,"volume":130377,"rsi_14":42.59,"sma_20":4225.5,"sma_60":4089.08,"sma_120":4044.17},{"date":"2025-04-02","open":4034,"high":4053,"low":3995,"close":4034,"volume":223911,"rsi_14":34.74,"sma_20":4226.5,"sma_60":4092.92,"sma_120":4046.42},{"date":"2025-04-03","open":3990,"high":4014,"low":3970,"close":3995,"volume":214063,"rsi_14":33.0,"sma_20":4220.0,"sma_60":4096.25,"sma_120":4048.08},{"date":"2025-04-04","open":3970,"high":4009,"low":3946,"close":3985,"volume":182821,"rsi_14":28.87,"sma_20":4213.75,"sma_60":4099.42,"sma_120":4049.58},{"date":"2025-04-07","open":3916,"high":3941,"low":3750,"close":3814,"volume":333931,"rsi_14":20.61,"sma_20":4197.5,"sma_60":4099.33,"sma_120":4049.67},{"date":"2025-04-08","open":3863,"high":3863,"low":3789,"close":3794,"volume":114479,"rsi_14":20.15,"sma_20":4180.5,"sma_60":4098.67,"sma_120":4049.25},{"date":"2025-04-09","open":3818,"high":3838,"low":3740,"close":3750,"volume":235425,"rsi_14":19.01,"sma_20":4162.5,"sma_60":4097.17,"sma_120":4048.0},{"date":"2025-04-10","open":3818,"high":3970,"low":3818,"close":3951,"volume":137610,"rsi_14":37.78,"sma_20":4151.0,"sma_60":4099.42,"sma_120":4048.21},{"date":"2025-04-11","open":3907,"high":3960,"low":3907,"close":3960,"volume":79433,"rsi_14":36.0,"sma_20":4140.75,"sma_60":4101.5,"sma_120":4048.29},{"date":"2025-04-14","open":3980,"high":4019,"low":3956,"close":3975,"volume":85687,"rsi_14":37.29,"sma_20":4130.0,"sma_60":4104.17,"sma_120":4048.54},{"date":"2025-04-15","open":4014,"high":4039,"low":3980,"close":4034,"volume":84362,"rsi_14":39.34,"sma_20":4122.0,"sma_60":4108.0,"sma_120":4049.29},{"date":"2025-04-16","open":4014,"high":4063,"low":4014,"close":4029,"volume":137155,"rsi_14":39.13,"sma_20":4114.0,"sma_60":4111.5,"sma_120":4049.88},{"date":"2025-04-17","open":4029,"high":4058,"low":4029,"close":4029,"volume":92331,"rsi_14":48.0,"sma_20":4106.25,"sma_60":4114.42,"sma_120":4050.83},{"date":"2025-04-18","open":4068,"high":4083,"low":4029,"close":4073,"volume":83706,"rsi_14":57.86,"sma_20":4101.5,"sma_60":4118.17,"sma_120":4052.21},{"date":"2025-04-21","open":4073,"high":4176,"low":4073,"close":4161,"volume":270546,"rsi_14":59.59,"sma_20":4099.5,"sma_60":4123.42,"sma_120":4054.04},{"date":"2025-04-22","open":4161,"high":4264,"low":4146,"close":4235,"volume":323810,"rsi_14":62.89,"sma_20":4101.5,"sma_60":4129.67,"sma_120":4056.58},{"date":"2025-04-23","open":4269,"high":4337,"low":4259,"close":4328,"volume":566330,"rsi_14":70.0,"sma_20":4106.75,"sma_60":4137.5,"sma_120":4059.83},{"date":"2025-04-24","open":4328,"high":4362,"low":4303,"close":4342,"volume":387346,"rsi_14":71.35,"sma_20":4112.75,"sma_60":4145.17,"sma_120":4063.25},{"date":"2025-04-25","open":4357,"high":4474,"low":4347,"close":4445,"volume":651123,"rsi_14":91.08,"sma_20":4132.5,"sma_60":4154.17,"sma_120":4067.46},{"date":"2025-04-28","open":4430,"high":4499,"low":4426,"close":4460,"volume":386333,"rsi_14":93.59,"sma_20":4157.75,"sma_60":4162.42,"sma_120":4071.62},{"date":"2025-04-29","open":4465,"high":4616,"low":4465,"close":4602,"volume":720196,"rsi_14":99.43,"sma_20":4187.25,"sma_60":4174.17,"sma_120":4077.17},{"date":"2025-04-30","open":4602,"high":4802,"low":4602,"close":4758,"volume":1468325,"rsi_14":99.4,"sma_20":4224.25,"sma_60":4188.17,"sma_120":4084.42},{"date":"2025-05-02","open":4758,"high":4807,"low":4729,"close":4768,"volume":1233851,"rsi_14":99.4,"sma_20":4263.75,"sma_60":4202.0,"sma_120":4091.75},{"date":"2025-05-07","open":4768,"high":4798,"low":4709,"close":4719,"volume":1082355,"rsi_14":93.68,"sma_20":4301.25,"sma_60":4214.67,"sma_120":4098.42},{"date":"2025-05-08","open":4719,"high":4744,"low":4651,"close":4685,"volume":1886360,"rsi_14":89.35,"sma_20":4345.75,"sma_60":4226.42,"sma_120":4104.46},{"date":"2025-05-09","open":4695,"high":4768,"low":4646,"close":4680,"volume":925885,"rsi_14":89.35,"sma_20":4391.0,"sma_60":4238.75,"sma_120":4110.79},{"date":"2025-05-12","open":4700,"high":4905,"low":4700,"close":4886,"volume":1769292,"rsi_14":91.47,"sma_20":4449.0,"sma_60":4254.75,"sma_120":4118.71},{"date":"2025-05-13","open":4895,"high":4905,"low":4842,"close":4895,"volume":1749457,"rsi_14":91.18,"sma_20":4497.25,"sma_60":4270.17,"sma_120":4126.67},{"date":"2025-05-14","open":4895,"high":4930,"low":4876,"close":4905,"volume":964927,"rsi_14":90.43,"sma_20":4545.5,"sma_60":4286.0,"sma_120":4135.58},{"date":"2025-05-15","open":4905,"high":4915,"low":4847,"close":4861,"volume":630261,"rsi_14":85.16,"sma_20":4590.75,"sma_60":4300.75,"sma_120":4144.79},{"date":"2025-05-16","open":4861,"high":5042,"low":4798,"close":5033,"volume":1854620,"rsi_14":86.36,"sma_20":4641.75,"sma_60":4317.92,"sma_120":4153.58},{"date":"2025-05-19","open":5033,"high":5042,"low":4847,"close":4891,"volume":1195800,"rsi_14":75.0,"sma_20":4685.75,"sma_60":4332.67,"sma_120":4161.92},{"date":"2025-05-20","open":4925,"high":5033,"low":4871,"close":4876,"volume":891401,"rsi_14":71.36,"sma_20":4729.0,"sma_60":4346.25,"sma_120":4169.71},{"date":"2025-05-21","open":4876,"high":5091,"low":4876,"close":5072,"volume":1573072,"rsi_14":75.72,"sma_20":4780.0,"sma_60":4362.92,"sma_120":4179.33},{"date":"2025-05-22","open":5033,"high":5072,"low":4964,"close":5042,"volume":932455,"rsi_14":70.45,"sma_20":4825.0,"sma_60":4379.42,"sma_120":4188.67},{"date":"2025-05-23","open":5042,"high":5189,"low":4993,"close":5091,"volume":1772487,"rsi_14":67.17,"sma_20":4868.75,"sma_60":4396.75,"sma_120":4198.54},{"date":"2025-05-26","open":5111,"high":5199,"low":5062,"close":5082,"volume":1192598,"rsi_14":66.16,"sma_20":4907.25,"sma_60":4413.67,"sma_120":4208.29},{"date":"2025-05-27","open":5091,"high":5091,"low":4895,"close":4974,"volume":1208408,"rsi_14":62.38,"sma_20":4939.5,"sma_60":4428.17,"sma_120":4217.21},{"date":"2025-05-28","open":5013,"high":5189,"low":4993,"close":5140,"volume":1711827,"rsi_14":69.62,"sma_20":4975.0,"sma_60":4446.0,"sma_120":4227.79},{"date":"2025-05-29","open":5189,"high":5875,"low":5189,"close":5875,"volume":6351202,"rsi_14":81.61,"sma_20":5047.25,"sma_60":4477.0,"sma_120":4244.46},{"date":"2025-05-30","open":5835,"high":5835,"low":5620,"close":5640,"volume":2325357,"rsi_14":69.64,"sma_20":5100.25,"sma_60":4504.33,"sma_120":4258.96},{"date":"2025-06-02","open":5679,"high":6002,"low":5591,"close":5835,"volume":3640741,"rsi_14":72.33,"sma_20":5155.25,"sma_60":4535.33,"sma_120":4275.12},{"date":"2025-06-04","open":5963,"high":6511,"low":5963,"close":6345,"volume":4448051,"rsi_14":77.63,"sma_20":5235.75,"sma_60":4573.17,"sma_120":4295.17},{"date":"2025-06-05","open":6393,"high":6403,"low":6139,"close":6354,"volume":3123031,"rsi_14":79.05,"sma_20":5319.25,"sma_60":4611.42,"sma_120":4314.54},{"date":"2025-06-09","open":6452,"high":6981,"low":6452,"close":6687,"volume":4162715,"rsi_14":80.29,"sma_20":5421.5,"sma_60":4654.92,"sma_120":4337.58},{"date":"2025-06-10","open":6805,"high":7040,"low":6609,"close":6961,"volume":2376845,"rsi_14":86.15,"sma_20":5538.0,"sma_60":4703.17,"sma_120":4363.54},{"date":"2025-06-11","open":7049,"high":7686,"low":6815,"close":7608,"volume":2845692,"rsi_14":89.08,"sma_20":5677.0,"sma_60":4762.83,"sma_120":4395.12},{"date":"2025-06-12","open":7666,"high":7872,"low":7568,"close":7715,"volume":2326884,"rsi_14":88.79,"sma_20":5821.0,"sma_60":4823.08,"sma_120":4428.46},{"date":"2025-06-13","open":7852,"high":8029,"low":7265,"close":7754,"volume":3135481,"rsi_14":89.68,"sma_20":5966.5,"sma_60":4884.25,"sma_120":4461.42},{"date":"2025-06-16","open":7705,"high":8224,"low":7637,"close":8087,"volume":2469719,"rsi_14":90.48,"sma_20":6131.25,"sma_60":4950.67,"sma_120":4496.96},{"date":"2025-06-17","open":8234,"high":8469,"low":7862,"close":8048,"volume":2099900,"rsi_14":89.76,"sma_20":6285.25,"sma_60":5016.33,"sma_120":4531.75},{"date":"2025-06-18","open":7999,"high":8313,"low":7911,"close":8136,"volume":1548979,"rsi_14":92.61,"sma_20":6451.0,"sma_60":5083.58,"sma_120":4567.25},{"date":"2025-06-19","open":8224,"high":8234,"low":7647,"close":7862,"volume":1850633,"rsi_14":85.64,"sma_20":6603.5,"sma_60":5146.25,"sma_120":4600.46},{"date":"2025-06-20","open":7872,"high":8068,"low":7598,"close":7813,"volume":3044427,"rsi_14":80.94,"sma_20":6743.5,"sma_60":5208.33,"sma_120":4633.71},{"date":"2025-06-23","open":7686,"high":8939,"low":7617,"close":8538,"volume":5939935,"rsi_14":90.0,"sma_20":6922.0,"sma_60":5282.17,"sma_120":4672.83},{"date":"2025-06-24","open":8831,"high":9037,"low":8645,"close":8812,"volume":2589314,"rsi_14":90.21,"sma_20":7112.0,"sma_60":5360.75,"sma_120":4714.62},{"date":"2025-06-25","open":8841,"high":9233,"low":8596,"close":9204,"volume":2162621,"rsi_14":89.89,"sma_20":7322.5,"sma_60":5445.5,"sma_120":4760.62},{"date":"2025-06-26","open":9037,"high":9047,"low":8136,"close":8410,"volume":2178352,"rsi_14":73.54,"sma_20":7498.0,"sma_60":5516.75,"sma_120":4799.12},{"date":"2025-06-27","open":8410,"high":8410,"low":8097,"close":8117,"volume":1270367,"rsi_14":66.52,"sma_20":7650.0,"sma_60":5585.83,"sma_120":4835.08},{"date":"2025-06-30","open":8205,"high":8322,"low":8078,"close":8215,"volume":1211728,"rsi_14":65.09,"sma_20":7769.5,"sma_60":5658.17,"sma_120":4871.96},{"date":"2025-07-01","open":8371,"high":8685,"low":8234,"close":8322,"volume":1168899,"rsi_14":59.89,"sma_20":7906.5,"sma_60":5731.33,"sma_120":4910.21},{"date":"2025-07-02","open":8450,"high":8508,"low":8215,"close":8381,"volume":950957,"rsi_14":59.34,"sma_20":8036.5,"sma_60":5805.33,"sma_120":4949.12},{"date":"2025-07-03","open":8391,"high":8743,"low":8273,"close":8567,"volume":895344,"rsi_14":60.95,"sma_20":8150.0,"sma_60":5883.17,"sma_120":4989.71},{"date":"2025-07-04","open":8567,"high":8567,"low":7852,"close":7862,"volume":1704668,"rsi_14":47.24,"sma_20":8227.0,"sma_60":5949.17,"sma_120":5024.29},{"date":"2025-07-07","open":7686,"high":8009,"low":7598,"close":8009,"volume":952584,"rsi_14":49.53,"sma_20":8294.5,"sma_60":6020.58,"sma_120":5059.96},{"date":"2025-07-08","open":7999,"high":8567,"low":7940,"close":8548,"volume":1497706,"rsi_14":54.43,"sma_20":8375.5,"sma_60":6101.5,"sma_120":5100.08},{"date":"2025-07-09","open":8763,"high":9174,"low":8685,"close":9008,"volume":2418380,"rsi_14":61.87,"sma_20":8447.0,"sma_60":6191.0,"sma_120":5144.08},{"date":"2025-07-10","open":9008,"high":9595,"low":8920,"close":9458,"volume":2183699,"rsi_14":65.73,"sma_20":8536.0,"sma_60":6284.75,"sma_120":5192.08},{"date":"2025-07-11","open":9693,"high":9762,"low":9429,"close":9487,"volume":1550478,"rsi_14":60.48,"sma_20":8624.5,"sma_60":6378.83,"sma_120":5240.17},{"date":"2025-07-14","open":9487,"high":9752,"low":9360,"close":9752,"volume":1251900,"rsi_14":60.39,"sma_20":8709.5,"sma_60":6477.17,"sma_120":5290.67},{"date":"2025-07-15","open":9693,"high":9889,"low":9507,"close":9781,"volume":953743,"rsi_14":56.94,"sma_20":8798.0,"sma_60":6575.0,"sma_120":5341.5},{"date":"2025-07-16","open":9732,"high":9840,"low":9135,"close":9204,"volume":1914927,"rsi_14":60.05,"sma_20":8852.5,"sma_60":6663.08,"sma_120":5387.29},{"date":"2025-07-17","open":9292,"high":9292,"low":9017,"close":9135,"volume":1028671,"rsi_14":63.68,"sma_20":8917.5,"sma_60":6750.0,"sma_120":5432.21},{"date":"2025-07-18","open":9164,"high":9233,"low":8782,"close":8998,"volume":955062,"rsi_14":60.42,"sma_20":8978.0,"sma_60":6833.83,"sma_120":5476.0},{"date":"2025-07-21","open":8792,"high":8988,"low":8675,"close":8910,"volume":899938,"rsi_14":57.85,"sma_20":8997.0,"sma_60":6914.67,"sma_120":5519.04},{"date":"2025-07-22","open":8978,"high":9223,"low":8812,"close":8920,"volume":1424956,"rsi_14":57.29,"sma_20":9002.5,"sma_60":6994.42,"sma_120":5562.04},{"date":"2025-07-23","open":8959,"high":8959,"low":8459,"close":8861,"volume":1240424,"rsi_14":54.12,"sma_20":8985.0,"sma_60":7071.58,"sma_120":5604.54},{"date":"2025-07-24","open":8861,"high":9008,"low":8450,"close":8567,"volume":1911615,"rsi_14":61.18,"sma_20":8993.0,"sma_60":7143.5,"sma_120":5644.33},{"date":"2025-07-25","open":8518,"high":8812,"low":8489,"close":8714,"volume":863642,"rsi_14":61.18,"sma_20":9023.5,"sma_60":7216.17,"sma_120":5685.17},{"date":"2025-07-28","open":8714,"high":8714,"low":8078,"close":8185,"volume":1751538,"rsi_14":44.24,"sma_20":9022.0,"sma_60":7279.58,"sma_120":5721.0},{"date":"2025-07-29","open":8136,"high":8459,"low":8078,"close":8440,"volume":832337,"rsi_14":40.33,"sma_20":9028.0,"sma_60":7344.92,"sma_120":5759.54},{"date":"2025-07-30","open":8489,"high":8596,"low":8283,"close":8342,"volume":791025,"rsi_14":28.41,"sma_20":9026.0,"sma_60":7405.92,"sma_120":5797.04},{"date":"2025-07-31","open":8352,"high":8587,"low":8185,"close":8342,"volume":731381,"rsi_14":27.59,"sma_20":9014.5,"sma_60":7466.75,"sma_120":5834.38},{"date":"2025-08-01","open":8273,"high":8273,"low":7735,"close":7882,"volume":1194752,"rsi_14":16.01,"sma_20":9015.5,"sma_60":7520.58,"sma_120":5867.62},{"date":"2025-08-04","open":7833,"high":8048,"low":7784,"close":7931,"volume":634627,"rsi_14":16.61,"sma_20":9011.5,"sma_60":7575.83,"sma_120":5901.12},{"date":"2025-08-05","open":7989,"high":8195,"low":7931,"close":7989,"volume":262205,"rsi_14":23.04,"sma_20":8983.0,"sma_60":7632.17,"sma_120":5935.46},{"date":"2025-08-06","open":7989,"high":8303,"low":7911,"close":8303,"volume":585855,"rsi_14":33.33,"sma_20":8947.0,"sma_60":7690.33,"sma_120":5972.54},{"date":"2025-08-07","open":8420,"high":8489,"low":8166,"close":8322,"volume":538206,"rsi_14":35.8,"sma_20":8889.0,"sma_60":7748.67,"sma_120":6009.42},{"date":"2025-08-08","open":8322,"high":8322,"low":8058,"close":8126,"volume":449029,"rsi_14":34.25,"sma_20":8819.5,"sma_60":7803.5,"sma_120":6044.75},{"date":"2025-08-11","open":8078,"high":8107,"low":7745,"close":7950,"volume":521308,"rsi_14":31.73,"sma_20":8727.5,"sma_60":7856.08,"sma_120":6078.42},{"date":"2025-08-12","open":8068,"high":8469,"low":7950,"close":8195,"volume":865204,"rsi_14":38.28,"sma_20":8646.5,"sma_60":7909.92,"sma_120":6113.92},{"date":"2025-08-13","open":8322,"high":8352,"low":8048,"close":8224,"volume":391578,"rsi_14":43.35,"sma_20":8596.5,"sma_60":7966.67,"sma_120":6149.67},{"date":"2025-08-14","open":8224,"high":8283,"low":8097,"close":8224,"volume":243475,"rsi_14":39.92,"sma_20":8550.0,"sma_60":8023.67,"sma_120":6184.96},{"date":"2025-08-18","open":8205,"high":8205,"low":7950,"close":8058,"volume":307391,"rsi_14":46.92,"sma_20":8502.0,"sma_60":8074.5,"sma_120":6218.71},{"date":"2025-08-19","open":8058,"high":8107,"low":7921,"close":7999,"volume":317266,"rsi_14":38.22,"sma_20":8455.5,"sma_60":8124.83,"sma_120":6252.12},{"date":"2025-08-20","open":7931,"high":7950,"low":7471,"close":7735,"volume":616320,"rsi_14":35.1,"sma_20":8395.0,"sma_60":8169.83,"sma_120":6283.29},{"date":"2025-08-21","open":7735,"high":7911,"low":7647,"close":7647,"volume":300865,"rsi_14":33.64,"sma_20":8333.0,"sma_60":8213.5,"sma_120":6313.58},{"date":"2025-08-22","open":7686,"high":7833,"low":7500,"close":7715,"volume":555736,"rsi_14":45.2,"sma_20":8289.5,"sma_60":8260.17,"sma_120":6344.17},{"date":"2025-08-25","open":7784,"high":8048,"low":7774,"close":7950,"volume":724733,"rsi_14":50.51,"sma_20":8250.5,"sma_60":8308.0,"sma_120":6377.0},{"date":"2025-08-26","open":7950,"high":7950,"low":7676,"close":7705,"volume":481299,"rsi_14":43.26,"sma_20":8226.0,"sma_60":8339.17,"sma_120":6408.08},{"date":"2025-08-27","open":7735,"high":7813,"low":7627,"close":7774,"volume":317063,"rsi_14":35.79,"sma_20":8192.0,"sma_60":8375.5,"sma_120":6439.92},{"date":"2025-08-28","open":7754,"high":8195,"low":7598,"close":8097,"volume":776599,"rsi_14":44.8,"sma_20":8179.5,"sma_60":8414.0,"sma_120":6474.67},{"date":"2025-08-29","open":8195,"high":8361,"low":8107,"close":8224,"volume":420974,"rsi_14":52.34,"sma_20":8173.5,"sma_60":8446.0,"sma_120":6509.58},{"date":"2025-09-01","open":8205,"high":8313,"low":8048,"close":8205,"volume":388846,"rsi_14":56.57,"sma_20":8190.0,"sma_60":8477.5,"sma_120":6544.46},{"date":"2025-09-02","open":8224,"high":8313,"low":8175,"close":8224,"volume":306815,"rsi_14":50.86,"sma_20":8205.0,"sma_60":8503.67,"sma_120":6579.29},{"date":"2025-09-03","open":8224,"high":8273,"low":8068,"close":8215,"volume":266269,"rsi_14":49.71,"sma_20":8216.5,"sma_60":8525.0,"sma_120":6614.08},{"date":"2025-09-04","open":8264,"high":8391,"low":8185,"close":8352,"volume":444693,"rsi_14":53.48,"sma_20":8219.0,"sma_60":8537.67,"sma_120":6650.25},{"date":"2025-09-05","open":8352,"high":8459,"low":8215,"close":8244,"volume":238012,"rsi_14":55.25,"sma_20":8215.0,"sma_60":8546.67,"sma_120":6684.88},{"date":"2025-09-08","open":8244,"high":8655,"low":8244,"close":8499,"volume":663341,"rsi_14":62.69,"sma_20":8234.0,"sma_60":8559.33,"sma_120":6721.79},{"date":"2025-09-09","open":8577,"high":9106,"low":8548,"close":9066,"volume":1373302,"rsi_14":79.31,"sma_20":8291.0,"sma_60":8576.0,"sma_120":6763.33},{"date":"2025-09-10","open":9164,"high":9380,"low":9066,"close":9311,"volume":1085727,"rsi_14":84.27,"sma_20":8348.0,"sma_60":8597.5,"sma_120":6806.92},{"date":"2025-09-11","open":9262,"high":9350,"low":8812,"close":8998,"volume":1019702,"rsi_14":73.99,"sma_20":8387.5,"sma_60":8612.17,"sma_120":6847.88},{"date":"2025-09-12","open":9194,"high":9301,"low":9027,"close":9243,"volume":675237,"rsi_14":74.09,"sma_20":8439.5,"sma_60":8635.67,"sma_120":6890.96},{"date":"2025-09-15","open":9311,"high":9693,"low":9311,"close":9497,"volume":1057734,"rsi_14":83.27,"sma_20":8513.0,"sma_60":8664.33,"sma_120":6936.33},{"date":"2025-09-16","open":9507,"high":9683,"low":9419,"close":9585,"volume":553760,"rsi_14":83.39,"sma_20":8594.0,"sma_60":8682.17,"sma_120":6982.17},{"date":"2025-09-17","open":9556,"high":9556,"low":9252,"close":9360,"volume":684091,"rsi_14":74.16,"sma_20":8677.0,"sma_60":8691.5,"sma_120":7026.12},{"date":"2025-09-18","open":9228,"high":9555,"low":9209,"close":9497,"volume":894497,"rsi_14":75.96,"sma_20":8781.0,"sma_60":8699.67,"sma_120":7072.58},{"date":"2025-09-19","open":9880,"high":9990,"low":9660,"close":9790,"volume":4933718,"rsi_14":73.9,"sma_20":8876.5,"sma_60":8719.67,"sma_120":7118.21},{"date":"2025-09-22","open":9527,"high":9703,"low":9458,"close":9585,"volume":435310,"rsi_14":73.72,"sma_20":8960.0,"sma_60":8744.67,"sma_120":7165.25},{"date":"2025-09-23","open":9566,"high":9634,"low":9125,"close":9243,"volume":838792,"rsi_14":66.06,"sma_20":9038.5,"sma_60":8762.17,"sma_120":7210.17},{"date":"2025-09-24","open":9223,"high":9223,"low":8861,"close":8910,"volume":702750,"rsi_14":58.21,"sma_20":9096.5,"sma_60":8772.17,"sma_120":7251.75},{"date":"2025-09-25","open":8880,"high":9008,"low":8763,"close":9008,"volume":508520,"rsi_14":61.27,"sma_20":9143.0,"sma_60":8782.83,"sma_120":7294.08},{"date":"2025-09-26","open":9106,"high":9233,"low":8910,"close":9017,"volume":566912,"rsi_14":58.26,"sma_20":9183.5,"sma_60":8790.5,"sma_120":7336.83},{"date":"2025-09-29","open":9145,"high":9830,"low":9145,"close":9517,"volume":1467572,"rsi_14":57.32,"sma_20":9250.5,"sma_60":8818.67,"sma_120":7383.92},{"date":"2025-09-30","open":9566,"high":9566,"low":9223,"close":9321,"volume":354726,"rsi_14":50.16,"sma_20":9306.5,"sma_60":8841.0,"sma_120":7430.79},{"date":"2025-10-01","open":9380,"high":9380,"low":9096,"close":9184,"volume":386309,"rsi_14":53.26,"sma_20":9356.0,"sma_60":8851.83,"sma_120":7476.67},{"date":"2025-10-02","open":9321,"high":9762,"low":9233,"close":9429,"volume":705332,"rsi_14":53.26,"sma_20":9411.0,"sma_60":8859.0,"sma_120":7525.0},{"date":"2025-10-10","open":9693,"high":9693,"low":9419,"close":9576,"volume":936149,"rsi_14":51.43,"sma_20":9479.0,"sma_60":8861.0,"sma_120":7572.88},{"date":"2025-10-13","open":9341,"high":9380,"low":9145,"close":9243,"volume":549461,"rsi_14":44.26,"sma_20":9517.0,"sma_60":8856.83,"sma_120":7617.83},{"date":"2025-10-14","open":9223,"high":9390,"low":8959,"close":9096,"volume":574465,"rsi_14":45.45,"sma_20":9518.5,"sma_60":8845.67,"sma_120":7661.42},{"date":"2025-10-15","open":9184,"high":9390,"low":9145,"close":9390,"volume":432355,"rsi_14":44.9,"sma_20":9522.5,"sma_60":8839.0,"sma_120":7707.0},{"date":"2025-10-16","open":9468,"high":9908,"low":9438,"close":9673,"volume":967763,"rsi_14":51.44,"sma_20":9557.0,"sma_60":8847.0,"sma_120":7755.04},{"date":"2025-10-17","open":9566,"high":9576,"low":9233,"close":9360,"volume":691139,"rsi_14":46.67,"sma_20":9563.0,"sma_60":8850.83,"sma_120":7800.42},{"date":"2025-10-20","open":9429,"high":10369,"low":9282,"close":10369,"volume":2239643,"rsi_14":63.92,"sma_20":9607.5,"sma_60":8874.17,"sma_120":7854.0},{"date":"2025-10-21","open":10427,"high":10574,"low":10085,"close":10173,"volume":788981,"rsi_14":66.17,"sma_20":9637.5,"sma_60":8895.67,"sma_120":7905.17},{"date":"2025-10-22","open":10163,"high":10173,"low":9869,"close":10085,"volume":655232,"rsi_14":63.82,"sma_20":9674.5,"sma_60":8915.5,"sma_120":7954.96},{"date":"2025-10-23","open":10026,"high":10026,"low":9644,"close":9742,"volume":585864,"rsi_14":58.56,"sma_20":9677.5,"sma_60":8930.5,"sma_120":8001.04},{"date":"2025-10-24","open":9948,"high":10251,"low":9899,"close":10016,"volume":705838,"rsi_14":56.23,"sma_20":9699.5,"sma_60":8955.17,"sma_120":8049.33},{"date":"2025-10-27","open":10281,"high":10917,"low":10212,"close":10398,"volume":1321875,"rsi_14":62.85,"sma_20":9741.0,"sma_60":8983.83,"sma_120":8100.0},{"date":"2025-10-28","open":10329,"high":10476,"low":10163,"close":10447,"volume":481030,"rsi_14":65.39,"sma_20":9802.5,"sma_60":9022.33,"sma_120":8150.96},{"date":"2025-10-29","open":10476,"high":10702,"low":10183,"close":10702,"volume":741459,"rsi_14":65.48,"sma_20":9894.0,"sma_60":9060.83,"sma_120":8202.88},{"date":"2025-10-30","open":10799,"high":11142,"low":10594,"close":10604,"volume":793327,"rsi_14":62.65,"sma_20":9975.5,"sma_60":9099.33,"sma_120":8252.62},{"date":"2025-10-31","open":10604,"high":10985,"low":10457,"close":10623,"volume":544440,"rsi_14":68.41,"sma_20":10057.5,"sma_60":9138.17,"sma_120":8302.46},{"date":"2025-11-03","open":10721,"high":11005,"low":10711,"close":10868,"volume":571858,"rsi_14":73.03,"sma_20":10126.5,"sma_60":9189.0,"sma_120":8354.79},{"date":"2025-11-04","open":10760,"high":10790,"low":10104,"close":10134,"volume":939792,"rsi_14":58.68,"sma_20":10168.0,"sma_60":9226.5,"sma_120":8401.17},{"date":"2025-11-05","open":9997,"high":10094,"low":9566,"close":10094,"volume":976574,"rsi_14":55.21,"sma_20":10214.5,"sma_60":9262.33,"sma_120":8447.25},{"date":"2025-11-06","open":10251,"high":10271,"low":9350,"close":10036,"volume":1261878,"rsi_14":58.91,"sma_20":10245.5,"sma_60":9291.83,"sma_120":8491.08},{"date":"2025-11-07","open":9869,"high":10026,"low":9478,"close":9683,"volume":1007574,"rsi_14":39.06,"sma_20":10251.0,"sma_60":9315.0,"sma_120":8531.83},{"date":"2025-11-10","open":9791,"high":10261,"low":9791,"close":10016,"volume":810591,"rsi_14":47.6,"sma_20":10290.5,"sma_60":9347.17,"sma_120":8575.33},{"date":"2025-11-11","open":10016,"high":10046,"low":9497,"close":9595,"volume":593567,"rsi_14":43.21,"sma_20":10316.0,"sma_60":9375.17,"sma_120":8615.62},{"date":"2025-11-12","open":9693,"high":10055,"low":9576,"close":10036,"volume":839936,"rsi_14":53.97,"sma_20":10349.0,"sma_60":9406.5,"sma_120":8658.21},{"date":"2025-11-13","open":10046,"high":10271,"low":9908,"close":10202,"volume":571633,"rsi_14":52.59,"sma_20":10376.0,"sma_60":9440.17,"sma_120":8703.42},{"date":"2025-11-14","open":9967,"high":10085,"low":9771,"close":9811,"volume":479910,"rsi_14":41.85,"sma_20":10399.0,"sma_60":9467.17,"sma_120":8745.42},{"date":"2025-11-17","open":9830,"high":9928,"low":9605,"close":9889,"volume":395100,"rsi_14":42.32,"sma_20":10374.5,"sma_60":9498.33,"sma_120":8786.42},{"date":"2025-11-18","open":9791,"high":9820,"low":9448,"close":9448,"volume":492357,"rsi_14":33.59,"sma_20":10337.5,"sma_60":9523.0,"sma_120":8823.92},{"date":"2025-11-19","open":9566,"high":9742,"low":9243,"close":9742,"volume":665013,"rsi_14":39.27,"sma_20":10320.0,"sma_60":9557.17,"sma_120":8863.5},{"date":"2025-11-20","open":9938,"high":10085,"low":9811,"close":9889,"volume":263599,"rsi_14":41.13,"sma_20":10327.5,"sma_60":9595.33,"sma_120":8904.42},{"date":"2025-11-21","open":9585,"high":9683,"low":9517,"close":9595,"volume":584371,"rsi_14":34.81,"sma_20":10306.0,"sma_60":9627.33,"sma_120":8943.75},{"date":"2025-11-24","open":9683,"high":9811,"low":9487,"close":9683,"volume":274889,"rsi_14":43.65,"sma_20":10269.5,"sma_60":9656.83,"sma_120":8982.42},{"date":"2025-11-25","open":9722,"high":9801,"low":9331,"close":9399,"volume":386945,"rsi_14":40.83,"sma_20":10216.0,"sma_60":9685.67,"sma_120":9012.42},{"date":"2025-11-26","open":9448,"high":9820,"low":9438,"close":9820,"volume":480809,"rsi_14":47.41,"sma_20":10171.0,"sma_60":9720.5,"sma_120":9048.0},{"date":"2025-11-27","open":9879,"high":9879,"low":9625,"close":9625,"volume":162223,"rsi_14":49.26,"sma_20":10121.0,"sma_60":9746.5,"sma_120":9080.25},{"date":"2025-11-28","open":9683,"high":9683,"low":9556,"close":9683,"volume":253681,"rsi_14":45.53,"sma_20":10073.0,"sma_60":9771.33,"sma_120":9108.67},{"date":"2025-12-01","open":9683,"high":9987,"low":9595,"close":9987,"volume":801744,"rsi_14":54.52,"sma_20":10024.29,"sma_60":9800.43,"sma_120":9138.97},{"date":"2025-12-02","open":9889,"high":10114,"low":9859,"close":9938,"volume":338698,"rsi_14":47.29,"sma_20":10010.61,"sma_60":9828.37,"sma_120":9166.02},{"date":"2025-12-03","open":9938,"high":10232,"low":9850,"close":9967,"volume":423750,"rsi_14":44.88,"sma_20":10000.41,"sma_60":9856.97,"sma_120":9190.98},{"date":"2025-12-04","open":9987,"high":10016,"low":9781,"close":9918,"volume":288342,"rsi_14":50.67,"sma_20":9990.73,"sma_60":9882.41,"sma_120":9210.04},{"date":"2025-12-05","open":9879,"high":9879,"low":9722,"close":9840,"volume":254034,"rsi_14":47.73,"sma_20":9995.07,"sma_60":9908.36,"sma_120":9227.51},{"date":"2025-12-08","open":9840,"high":9967,"low":9693,"close":9879,"volume":348737,"rsi_14":57.96,"sma_20":9984.41,"sma_60":9930.64,"sma_120":9244.98},{"date":"2025-12-09","open":9879,"high":9879,"low":9703,"close":9879,"volume":246852,"rsi_14":51.66,"sma_20":9995.24,"sma_60":9943.25,"sma_120":9259.62},{"date":"2025-12-10","open":9879,"high":9879,"low":9732,"close":9752,"volume":303540,"rsi_14":44.65,"sma_20":9977.12,"sma_60":9949.54,"sma_120":9273.52},{"date":"2025-12-11","open":9850,"high":9928,"low":9673,"close":9742,"volume":239432,"rsi_14":52.29,"sma_20":9950.01,"sma_60":9961.0,"sma_120":9286.58},{"date":"2025-12-12","open":9830,"high":9908,"low":9732,"close":9899,"volume":368883,"rsi_14":54.16,"sma_20":9950.83,"sma_60":9970.94,"sma_120":9303.31},{"date":"2025-12-15","open":9811,"high":9938,"low":9693,"close":9771,"volume":412750,"rsi_14":59.6,"sma_20":9941.21,"sma_60":9974.4,"sma_120":9319.37},{"date":"2025-12-16","open":9791,"high":9879,"low":9683,"close":9781,"volume":203022,"rsi_14":45.23,"sma_20":9954.58,"sma_60":9976.53,"sma_120":9329.35},{"date":"2025-12-17","open":9781,"high":9781,"low":9429,"close":9478,"volume":518796,"rsi_14":41.45,"sma_20":9937.56,"sma_60":9977.35,"sma_120":9334.43},{"date":"2025-12-18","open":9409,"high":10124,"low":9390,"close":10046,"volume":1157545,"rsi_14":58.19,"sma_20":9941.83,"sma_60":9982.28,"sma_120":9340.97},{"date":"2025-12-19","open":10134,"high":10672,"low":10075,"close":10525,"volume":1756584,"rsi_14":63.29,"sma_20":9985.42,"sma_60":9996.97,"sma_120":9358.32},{"date":"2025-12-22","open":10594,"high":10976,"low":10427,"close":10574,"volume":712018,"rsi_14":65.7,"sma_20":10027.0,"sma_60":10012.5,"sma_120":9378.58},{"date":"2025-12-23","open":11064,"high":12699,"low":10790,"close":11553,"volume":7631467,"rsi_14":76.64,"sma_20":10132.71,"sma_60":10050.4,"sma_120":9406.29},{"date":"2025-12-24","open":11446,"high":11446,"low":10329,"close":11074,"volume":1354030,"rsi_14":66.95,"sma_20":10192.6,"sma_60":10085.87,"sma_120":9429.02},{"date":"2025-12-26","open":11220,"high":12033,"low":11015,"close":11152,"volume":2116357,"rsi_14":69.25,"sma_20":10266.46,"sma_60":10120.99,"sma_120":9451.91},{"date":"2025-12-29","open":10995,"high":11455,"low":10868,"close":11299,"volume":556861,"rsi_14":70.19,"sma_20":10344.77,"sma_60":10158.42,"sma_120":9474.46},{"date":"2025-12-30","open":11250,"high":11279,"low":10917,"close":11015,"volume":358960,"rsi_14":64.95,"sma_20":10396.89,"sma_60":10182.56,"sma_120":9500.61},{"date":"2026-01-02","open":11005,"high":11348,"low":10613,"close":11230,"volume":688609,"rsi_14":69.02,"sma_20":10462.41,"sma_60":10213.67,"sma_120":9527.34},{"date":"2026-01-05","open":11318,"high":11622,"low":11103,"close":11406,"volume":877704,"rsi_14":70.53,"sma_20":10535.37,"sma_60":10250.09,"sma_120":9550.96},{"date":"2026-01-06","open":11406,"high":12200,"low":11318,"close":12190,"volume":1942713,"rsi_14":74.48,"sma_20":10650.53,"sma_60":10295.59,"sma_120":9577.29},{"date":"2026-01-07","open":12327,"high":12327,"low":11837,"close":11925,"volume":769141,"rsi_14":72.36,"sma_20":10756.26,"sma_60":10334.11,"sma_120":9597.56},{"date":"2026-01-08","open":11925,"high":12043,"low":11641,"close":11847,"volume":701239,"rsi_14":71.14,"sma_20":10856.03,"sma_60":10376.98,"sma_120":9616.91},{"date":"2026-01-09","open":11955,"high":11955,"low":11426,"close":11739,"volume":565462,"rsi_14":74.11,"sma_20":10950.34,"sma_60":10420.53,"sma_120":9633.1},{"date":"2026-01-12","open":11974,"high":12288,"low":11867,"close":12004,"volume":878318,"rsi_14":72.32,"sma_20":11064.5,"sma_60":10463.54,"sma_120":9651.27},{"date":"2026-01-13","open":12092,"high":12151,"low":11827,"close":11935,"volume":437070,"rsi_14":67.73,"sma_20":11175.69,"sma_60":10500.56,"sma_120":9673.78},{"date":"2026-01-14","open":11896,"high":12053,"low":11632,"close":12043,"volume":425484,"rsi_14":68.2,"sma_20":11284.39,"sma_60":10544.74,"sma_120":9697.79},{"date":"2026-01-15","open":12062,"high":12532,"low":12062,"close":12248,"volume":920990,"rsi_14":60.66,"sma_20":11409.97,"sma_60":10575.23,"sma_120":9724.7},{"date":"2026-01-16","open":12474,"high":13247,"low":12454,"close":12797,"volume":1522484,"rsi_14":74.96,"sma_20":10171.5,"sma_60":9849.5,"sma_120":9163.5},{"date":"2026-01-19","open":12914,"high":13237,"low":12738,"close":12816,"volume":749879,"rsi_14":74.35,"sma_20":11736.86,"sma_60":10664.81,"sma_120":9790.15},{"date":"2026-01-20","open":12777,"high":12807,"low":12327,"close":12572,"volume":732070,"rsi_14":68.1,"sma_20":11864.93,"sma_60":10711.42,"sma_120":9820.96},{"date":"2026-01-21","open":12239,"high":12278,"low":12043,"close":12180,"volume":407217,"rsi_14":66.08,"sma_20":11948.81,"sma_60":10746.75,"sma_120":9850.96},{"date":"2026-01-22","open":12327,"high":12503,"low":11896,"close":11974,"volume":699598,"rsi_14":60.29,"sma_20":12019.79,"sma_60":10772.1,"sma_120":9877.97},{"date":"2026-01-23","open":12288,"high":13609,"low":12278,"close":13188,"volume":1926104,"rsi_14":69.15,"sma_20":12102.69,"sma_60":10817.13,"sma_120":9919.73},{"date":"2026-01-26","open":12973,"high":13091,"low":12552,"close":13061,"volume":732822,"rsi_14":60.9,"sma_20":12203.45,"sma_60":10855.68,"sma_120":9958.26},{"date":"2026-01-27","open":13384,"high":13903,"low":12944,"close":13707,"volume":1864666,"rsi_14":70.35,"sma_20":12333.0,"sma_60":10906.82,"sma_120":10003.08},{"date":"2026-01-28","open":13717,"high":13727,"low":13345,"close":13512,"volume":981358,"rsi_14":68.51,"sma_20":12445.18,"sma_60":10954.32,"sma_120":10046.24},{"date":"2026-01-29","open":13590,"high":14677,"low":13423,"close":14589,"volume":2591572,"rsi_14":76.07,"sma_20":12626.35,"sma_60":11015.84,"sma_120":10102.42},{"date":"2026-01-30","open":14490,"high":16546,"low":14168,"close":15666,"volume":3295158,"rsi_14":78.32,"sma_20":12838.82,"sma_60":11103.94,"sma_120":10165.22},{"date":"2026-02-02","open":15685,"high":16214,"low":14823,"close":14833,"volume":1291609,"rsi_14":69.65,"sma_20":13000.8,"sma_60":11178.86,"sma_120":10220.6},{"date":"2026-02-03","open":15518,"high":17692,"low":15518,"close":17428,"volume":2839209,"rsi_14":77.7,"sma_20":13252.58,"sma_60":11297.94,"sma_120":10294.89},{"date":"2026-02-04","open":17819,"high":17908,"low":16880,"close":17222,"volume":1531699,"rsi_14":84.56,"sma_20":10533.5,"sma_60":10002.67,"sma_120":9253.17},{"date":"2026-02-05","open":16703,"high":17183,"low":16673,"close":16752,"volume":1120500,"rsi_14":80.6,"sma_20":10873.5,"sma_60":10148.0,"sma_120":9336.5},{"date":"2026-02-06","open":16146,"high":16253,"low":15284,"close":15989,"volume":1552390,"rsi_14":77.9,"sma_20":11177.5,"sma_60":10278.0,"sma_120":9407.83},{"date":"2026-02-09","open":16723,"high":17222,"low":15988,"close":16527,"volume":2380775,"rsi_14":78.78,"sma_20":11527.0,"sma_60":10419.0,"sma_120":9482.83},{"date":"2026-02-10","open":16625,"high":16977,"low":16361,"close":16625,"volume":938788,"rsi_14":82.06,"sma_20":11864.5,"sma_60":10557.33,"sma_120":9558.33},{"date":"2026-02-11","open":16635,"high":16762,"low":16263,"close":16557,"volume":560192,"rsi_14":81.07,"sma_20":12220.0,"sma_60":10684.83,"sma_120":9630.42},{"date":"2026-02-12","open":16909,"high":17477,"low":16841,"close":17261,"volume":967749,"rsi_14":81.99,"sma_20":12589.0,"sma_60":10820.17,"sma_120":9708.83},{"date":"2026-02-13","open":17722,"high":19533,"low":17408,"close":19347,"volume":2615072,"rsi_14":86.62,"sma_20":13056.0,"sma_60":10996.33,"sma_120":9804.25},{"date":"2026-02-19","open":21344,"high":23840,"low":20903,"close":22225,"volume":3686362,"rsi_14":88.94,"sma_20":13690.0,"sma_60":11217.33,"sma_120":9926.5},{"date":"2026-02-20","open":23107,"high":23107,"low":21246,"close":22030,"volume":1657975,"rsi_14":89.43,"sma_20":14310.0,"sma_60":11430.67,"sma_120":10047.5},{"date":"2026-02-23","open":22520,"high":22715,"low":20169,"close":20561,"volume":1971356,"rsi_14":81.47,"sma_20":14877.5,"sma_60":11617.5,"sma_120":10149.83},{"date":"2026-02-24","open":20268,"high":20512,"low":19201,"close":20169,"volume":2142728,"rsi_14":80.54,"sma_20":15410.0,"sma_60":11801.5,"sma_120":10246.5},{"date":"2026-02-25","open":21246,"high":21638,"low":20072,"close":21344,"volume":2026427,"rsi_14":73.86,"sma_20":17281.04,"sma_60":13172.14,"sma_120":11428.91},{"date":"2026-02-26","open":21344,"high":21980,"low":21001,"close":21442,"volume":1200512,"rsi_14":78.14,"sma_20":16600.0,"sma_60":12201.83,"sma_120":10460.75},{"date":"2026-02-27","open":21149,"high":23155,"low":21149,"close":22568,"volume":1528118,"rsi_14":72.15,"sma_20":18120.37,"sma_60":13573.28,"sma_120":11659.89},{"date":"2026-03-03","open":21540,"high":22470,"low":20561,"close":21051,"volume":1461654,"rsi_14":66.39,"sma_20":18485.94,"sma_60":13758.63,"sma_120":11764.98},{"date":"2026-03-04","open":19533,"high":20366,"low":17584,"close":17976,"volume":1938853,"rsi_14":56.44,"sma_20":18643.45,"sma_60":13888.9,"sma_120":11844.66},{"date":"2026-03-05","open":20708,"high":21442,"low":19924,"close":20365,"volume":1373081,"rsi_14":61.11,"sma_20":18878.0,"sma_60":14059.74,"sma_120":11944.06},{"date":"2026-03-06","open":20169,"high":21100,"low":19680,"close":20708,"volume":819815,"rsi_14":61.65,"sma_20":19171.2,"sma_60":14235.79,"sma_120":12046.38},{"date":"2026-03-09","open":19258,"high":19729,"low":18309,"close":19729,"volume":1043523,"rsi_14":58.61,"sma_20":19286.05,"sma_60":14396.39,"sma_120":12139.4},{"date":"2026-03-10","open":20561,"high":21100,"low":19924,"close":20365,"volume":904085,"rsi_14":58.45,"sma_20":19442.9,"sma_60":14568.89,"sma_120":12238.62},{"date":"2026-03-11","open":21246,"high":22373,"low":20904,"close":21932,"volume":1311493,"rsi_14":57.24,"sma_20":19701.35,"sma_60":14766.78,"sma_120":12348.71},{"date":"2026-03-12","open":21883,"high":22421,"low":21442,"close":21736,"volume":490077,"rsi_14":48.38,"sma_20":19988.2,"sma_60":14961.41,"sma_120":12452.33},{"date":"2026-03-13","open":21099,"high":21883,"low":20806,"close":21540,"volume":677505,"rsi_14":48.39,"sma_20":20238.4,"sma_60":15154.95,"sma_120":12552.25},{"date":"2026-03-16","open":21700,"high":22150,"low":21200,"close":21900,"volume":503552,"rsi_14":53.2,"sma_20":20955.5,"sma_60":14370.17,"sma_120":11613.5},{"date":"2026-03-17","open":22200,"high":22250,"low":21000,"close":21050,"volume":778651,"rsi_14":51.55,"sma_20":21162.5,"sma_60":14566.17,"sma_120":11705.92},{"date":"2026-03-18","open":21350,"high":21450,"low":20600,"close":21100,"volume":830036,"rsi_14":47.38,"sma_20":21336.0,"sma_60":14758.0,"sma_120":11798.5},{"date":"2026-03-19","open":20500,"high":20600,"low":19990,"close":20200,"volume":464197,"rsi_14":44.01,"sma_20":21358.0,"sma_60":14930.0,"sma_120":11888.5},{"date":"2026-03-20","open":20400,"high":21700,"low":20300,"close":21600,"volume":981321,"rsi_14":44.98,"sma_20":21303.0,"sma_60":15130.67,"sma_120":11990.75},{"date":"2026-03-23","open":20850,"high":20850,"low":19540,"close":19560,"volume":599547,"rsi_14":43.5,"sma_20":21156.0,"sma_60":15280.17,"sma_120":12077.17},{"date":"2026-03-24","open":20800,"high":20800,"low":19190,"close":19600,"volume":423753,"rsi_14":55.25,"sma_20":21086.0,"sma_60":15433.67,"sma_120":12164.67},{"date":"2026-03-25","open":20150,"high":21350,"low":20000,"close":21050,"volume":445212,"rsi_14":51.15,"sma_20":21108.5,"sma_60":15612.83,"sma_120":12264.17},{"date":"2026-03-26","open":21450,"high":21450,"low":20150,"close":20150,"volume":430791,"rsi_14":45.61,"sma_20":21026.0,"sma_60":15782.83,"sma_120":12356.67},{"date":"2026-03-27","open":19800,"high":20650,"low":19460,"close":20500,"volume":424414,"rsi_14":51.63,"sma_20":20956.0,"sma_60":15954.0,"sma_120":12454.58},{"date":"2026-03-30","open":19540,"high":19690,"low":19200,"close":19340,"volume":346413,"rsi_14":43.51,"sma_20":20770.5,"sma_60":16099.33,"sma_120":12541.58},{"date":"2026-03-31","open":18950,"high":19500,"low":18860,"close":18860,"volume":334513,"rsi_14":32.51,"sma_20":20638.5,"sma_60":16235.83,"sma_120":12629.08},{"date":"2026-04-01","open":19700,"high":20700,"low":19675,"close":20450,"volume":337965,"rsi_14":42.4,"sma_20":20743.0,"sma_60":16394.5,"sma_120":12727.67},{"date":"2026-04-02","open":20800,"high":20850,"low":18820,"close":19030,"volume":398187,"rsi_14":38.33,"sma_20":20654.5,"sma_60":16531.17,"sma_120":12815.25},{"date":"2026-04-03","open":19430,"high":19880,"low":19220,"close":19570,"volume":217211,"rsi_14":41.15,"sma_20":20575.5,"sma_60":16676.5,"sma_120":12907.33},{"date":"2026-04-06","open":19570,"high":19720,"low":18860,"close":19350,"volume":262455,"rsi_14":43.22,"sma_20":20535.5,"sma_60":16814.0,"sma_120":13001.5},{"date":"2026-04-07","open":19550,"high":19780,"low":18640,"close":18770,"volume":327883,"rsi_14":41.09,"sma_20":20434.0,"sma_60":16954.33,"sma_120":13090.42},{"date":"2026-04-08","open":19720,"high":20450,"low":19720,"close":20400,"volume":459080,"rsi_14":50.72,"sma_20":20334.0,"sma_60":17122.5,"sma_120":13192.42},{"date":"2026-04-09","open":20200,"high":20300,"low":19520,"close":19920,"volume":317077,"rsi_14":43.48,"sma_20":20220.0,"sma_60":17283.67,"sma_120":13287.75},{"date":"2026-04-10","open":20150,"high":20300,"low":19940,"close":20000,"volume":495191,"rsi_14":52.01,"sma_20":20120.0,"sma_60":17452.17,"sma_120":13383.58},{"date":"2026-04-13","open":19570,"high":19880,"low":19470,"close":19700,"volume":283293,"rsi_14":50.45,"sma_20":20010.0,"sma_60":17610.0,"sma_120":13478.58},{"date":"2026-04-14","open":19990,"high":21400,"low":19990,"close":21000,"volume":982254,"rsi_14":49.77,"sma_20":20007.5,"sma_60":17796.67,"sma_120":13585.92},{"date":"2026-04-15","open":21500,"high":21500,"low":20450,"close":20750,"volume":426000,"rsi_14":52.89,"sma_20":19990.0,"sma_60":17971.67,"sma_120":13689.08},{"date":"2026-04-16","open":20950,"high":21200,"low":20600,"close":21050,"volume":241175,"rsi_14":52.66,"sma_20":20032.5,"sma_60":18148.83,"sma_120":13794.5},{"date":"2026-04-17","open":21000,"high":21500,"low":20700,"close":20900,"volume":314525,"rsi_14":58.37,"sma_20":19997.5,"sma_60":18330.17,"sma_120":13898.67},{"date":"2026-04-20","open":21000,"high":21000,"low":20450,"close":20600,"volume":155365,"rsi_14":59.52,"sma_20":20049.5,"sma_60":18505.17,"sma_120":14001.75},{"date":"2026-04-21","open":20800,"high":20800,"low":20250,"close":20600,"volume":325061,"rsi_14":50.99,"sma_20":20099.5,"sma_60":18687.67,"sma_120":14105.33},{"date":"2026-04-22","open":20600,"high":20950,"low":20350,"close":20850,"volume":254666,"rsi_14":64.26,"sma_20":20089.5,"sma_60":18869.33,"sma_120":14213.25},{"date":"2026-04-23","open":21150,"high":21150,"low":20100,"close":20500,"volume":398604,"rsi_14":57.51,"sma_20":20107.0,"sma_60":19042.67,"sma_120":14319.0},{"date":"2026-04-24","open":20500,"high":20550,"low":19990,"close":20000,"volume":398192,"rsi_14":55.02,"sma_20":20082.0,"sma_60":19212.67,"sma_120":14420.0},{"date":"2026-04-27","open":20100,"high":20700,"low":19600,"close":20300,"volume":448953,"rsi_14":62.36,"sma_20":20130.0,"sma_60":19386.17,"sma_120":14521.5},{"date":"2026-04-28","open":20350,"high":20800,"low":20050,"close":20400,"volume":382173,"rsi_14":50.0,"sma_20":20207.0,"sma_60":19566.17,"sma_120":14625.92},{"date":"2026-04-29","open":20400,"high":20450,"low":19910,"close":20300,"volume":453132,"rsi_14":54.44,"sma_20":20199.5,"sma_60":19737.33,"sma_120":14728.92},{"date":"2026-04-30","open":20300,"high":20500,"low":19230,"close":19510,"volume":937742,"rsi_14":28.02,"sma_20":20391.5,"sma_60":20306.83,"sma_120":18964.24},{"date":"2026-05-04","open":19860,"high":20950,"low":19690,"close":20550,"volume":988154,"rsi_14":57.42,"sma_20":20272.5,"sma_60":19965.63,"sma_120":15021.33},{"date":"2026-05-06","open":21500,"high":24250,"low":20950,"close":23800,"volume":2539884,"rsi_14":68.23,"sma_20":20495.0,"sma_60":20072.38,"sma_120":15148.58},{"date":"2026-05-07","open":23800,"high":23850,"low":22100,"close":22700,"volume":979175,"rsi_14":61.43,"sma_20":20691.5,"sma_60":20164.22,"sma_120":15267.58},{"date":"2026-05-08","open":22400,"high":23150,"low":22050,"close":22900,"volume":536506,"rsi_14":60.97,"sma_20":20816.5,"sma_60":20267.2,"sma_120":15386.08},{"date":"2026-05-11","open":23500,"high":24100,"low":22750,"close":22950,"volume":628896,"rsi_14":62.3,"sma_20":20968.0,"sma_60":20383.73,"sma_120":15500.16},{"date":"2026-05-12","open":23650,"high":23700,"low":20300,"close":21000,"volume":892844,"rsi_14":52.0,"sma_20":21018.0,"sma_60":20458.8,"sma_120":15595.91},{"date":"2026-05-13","open":20750,"high":20800,"low":20050,"close":20150,"volume":690616,"rsi_14":47.92,"sma_20":21040.5,"sma_60":20518.07,"sma_120":15687.24},{"date":"2026-05-14","open":20200,"high":20500,"low":19700,"close":19810,"volume":440870,"rsi_14":45.24,"sma_20":20981.0,"sma_60":20572.82,"sma_120":15773.66},{"date":"2026-05-15","open":20200,"high":20700,"low":18640,"close":18900,"volume":1038715,"rsi_14":43.03,"sma_20":20888.5,"sma_60":20600.67,"sma_120":15850.33},{"date":"2026-05-18","open":19160,"high":19300,"low":17900,"close":18940,"volume":711824,"rsi_14":45.19,"sma_20":20783.0,"sma_60":20594.5,"sma_120":15926.58},{"date":"2026-05-19","open":18940,"high":19100,"low":17700,"close":18110,"volume":497184,"rsi_14":40.52,"sma_20":20643.5,"sma_60":20526.6,"sma_120":15997.83},{"date":"2026-05-20","open":18090,"high":18090,"low":16460,"close":16770,"volume":1105481,"rsi_14":35.81,"sma_20":20452.0,"sma_60":20439.63,"sma_120":16055.16},{"date":"2026-05-21","open":17400,"high":17820,"low":17000,"close":17770,"volume":869429,"rsi_14":40.76,"sma_20":20310.5,"sma_60":20393.77,"sma_120":16121.66},{"date":"2026-05-22","open":17990,"high":18440,"low":17790,"close":17910,"volume":381971,"rsi_14":43.87,"sma_20":20163.5,"sma_60":20356.75,"sma_120":16189.33},{"date":"2026-05-26","open":18300,"high":18590,"low":17400,"close":17450,"volume":474559,"rsi_14":37.56,"sma_20":20011.0,"sma_60":20292.52,"sma_120":16256.08},{"date":"2026-05-27","open":17650,"high":17820,"low":16810,"close":16980,"volume":484490,"rsi_14":14.77,"sma_20":19860.0,"sma_60":20218.82,"sma_120":16321.74},{"date":"2026-05-28","open":16980,"high":16980,"low":15640,"close":16270,"volume":621983,"rsi_14":15.39,"sma_20":19658.5,"sma_60":20114.55,"sma_120":16380.66},{"date":"2026-05-29","open":16350,"high":16370,"low":15310,"close":15610,"volume":1680137,"rsi_14":12.62,"sma_20":19419.0,"sma_60":20024.53,"sma_120":16433.99},{"date":"2026-06-01","open":15550,"high":16590,"low":14980,"close":16030,"volume":691604,"rsi_14":15.81,"sma_20":19205.5,"sma_60":19992.67,"sma_120":16486.58},{"date":"2026-06-02","open":16080,"high":16080,"low":15050,"close":15200,"volume":497329,"rsi_14":17.78,"sma_20":18990.0,"sma_60":19907.22,"sma_120":16533.91},{"date":"2026-06-04","open":15250,"high":15800,"low":14960,"close":15230,"volume":605457,"rsi_14":19.93,"sma_20":18724.0,"sma_60":19816.57,"sma_120":16582.66},{"date":"2026-06-05","open":15230,"high":15590,"low":14460,"close":14940,"volume":612758,"rsi_14":20.05,"sma_20":18281.0,"sma_60":19737.37,"sma_120":16626.91},{"date":"2026-06-08","open":13320,"high":13940,"low":12780,"close":13110,"volume":628292,"rsi_14":18.01,"sma_20":17801.5,"sma_60":19617.08,"sma_120":16654.66},{"date":"2026-06-09","open":13130,"high":14150,"low":12940,"close":13920,"volume":672590,"rsi_14":24.44,"sma_20":17352.5,"sma_60":19484.25,"sma_120":16691.99},{"date":"2026-06-10","open":13830,"high":14030,"low":13220,"close":13740,"volume":720262,"rsi_14":26.17,"sma_20":16892.0,"sma_60":19351.67,"sma_120":16729.08},{"date":"2026-06-11","open":13490,"high":13900,"low":12680,"close":13900,"volume":725854,"rsi_14":32.04,"sma_20":16537.0,"sma_60":19225.0,"sma_120":16764.99},{"date":"2026-06-12","open":14300,"high":14820,"low":14010,"close":14220,"volume":453641,"rsi_14":25.72,"sma_20":16240.5,"sma_60":19097.0,"sma_120":16801.16},{"date":"2026-06-15","open":13880,"high":14410,"low":13530,"close":14080,"volume":589283,"rsi_14":23.8,"sma_20":15954.0,"sma_60":18980.83,"sma_120":16838.83},{"date":"2026-06-16","open":14250,"high":14860,"low":13960,"close":13980,"volume":424580,"rsi_14":25.04,"sma_20":15708.0,"sma_60":18862.17,"sma_120":16867.08},{"date":"2026-06-17","open":13980,"high":13980,"low":13430,"close":13620,"volume":840067,"rsi_14":33.08,"sma_20":14386.5,"sma_60":18109.5,"sma_120":17070.49},{"date":"2026-06-18","open":15200,"high":16130,"low":14670,"close":15520,"volume":2031848,"rsi_14":45.33,"sma_20":15312.5,"sma_60":18651.17,"sma_120":16937.49},{"date":"2026-06-19","open":15480,"high":15890,"low":14550,"close":15140,"volume":1063105,"rsi_14":46.97,"sma_20":15231.0,"sma_60":18577.5,"sma_120":16980.74},{"date":"2026-06-22","open":14950,"high":15150,"low":14060,"close":14180,"volume":1012439,"rsi_14":38.84,"sma_20":15051.5,"sma_60":18487.17,"sma_120":17013.66},{"date":"2026-06-23","open":14150,"high":14540,"low":12900,"close":13010,"volume":1260689,"rsi_14":37.31,"sma_20":14806.5,"sma_60":18353.17,"sma_120":17033.58},{"date":"2026-06-24","open":12890,"high":13770,"low":12860,"close":13420,"volume":1354356,"rsi_14":39.96,"sma_20":14605.0,"sma_60":18241.0,"sma_120":17056.49},{"date":"2026-06-25","open":13580,"high":14460,"low":13580,"close":13790,"volume":1336460,"rsi_14":43.67,"sma_20":14445.5,"sma_60":18129.17,"sma_120":17080.33},{"date":"2026-06-26","open":13700,"high":13840,"low":12930,"close":13280,"volume":1415255,"rsi_14":51.09,"sma_20":14296.0,"sma_60":18028.17,"sma_120":17100.74},{"date":"2026-06-29","open":13280,"high":14840,"low":13210,"close":14670,"volume":966593,"rsi_14":54.49,"sma_20":14249.0,"sma_60":17958.33,"sma_120":17132.58},{"date":"2026-06-30","open":14580,"high":15260,"low":14500,"close":14650,"volume":1055629,"rsi_14":55.56,"sma_20":14180.0,"sma_60":17861.67,"sma_120":17162.16},{"date":"2026-07-01","open":14710,"high":15700,"low":14620,"close":14820,"volume":1303546,"rsi_14":55.61,"sma_20":14161.0,"sma_60":17791.5,"sma_120":17199.41},{"date":"2026-07-02","open":14640,"high":14650,"low":13580,"close":13620,"volume":1397820,"rsi_14":46.7,"sma_20":14080.5,"sma_60":17692.33,"sma_120":17226.99},{"date":"2026-07-03","open":13670,"high":14270,"low":13560,"close":14190,"volume":1115181,"rsi_14":50.58,"sma_20":14043.0,"sma_60":17606.33,"sma_120":17259.83},{"date":"2026-07-06","open":14770,"high":15180,"low":14150,"close":14490,"volume":406299,"rsi_14":52.63,"sma_20":14112.0,"sma_60":17535.0,"sma_120":17298.16},{"date":"2026-07-07","open":14370,"high":14460,"low":12910,"close":13340,"volume":615829,"rsi_14":48.67,"sma_20":14083.0,"sma_60":17417.33,"sma_120":17324.08},{"date":"2026-07-08","open":12900,"high":13460,"low":12700,"close":12790,"volume":453765,"rsi_14":35.08,"sma_20":14035.5,"sma_60":17298.5,"sma_120":17348.99},{"date":"2026-07-09","open":12790,"high":13000,"low":12170,"close":12450,"volume":342657,"rsi_14":35.24,"sma_20":13963.0,"sma_60":17172.67,"sma_120":17367.33},{"date":"2026-07-10","open":12520,"high":13620,"low":12520,"close":13240,"volume":340927,"rsi_14":44.74,"sma_20":13914.0,"sma_60":17065.0,"sma_120":17390.83},{"date":"2026-07-13","open":12980,"high":13620,"low":12390,"close":12450,"volume":369412,"rsi_14":46.73,"sma_20":13832.5,"sma_60":16922.5,"sma_120":17411.08},{"date":"2026-07-14","open":12430,"high":12620,"low":11520,"close":12050,"volume":319753,"rsi_14":41.99,"sma_20":13736.0,"sma_60":16777.5,"sma_120":17427.33},{"date":"2026-07-15","open":12230,"high":12950,"low":12230,"close":12880,"volume":372195,"rsi_14":44.95,"sma_20":13699.0,"sma_60":16641.33,"sma_120":17454.24},{"date":"2026-07-16","open":12500,"high":12740,"low":12180,"close":12650,"volume":211785,"rsi_14":46.39,"sma_20":13555.5,"sma_60":16503.83,"sma_120":17476.74},{"date":"2026-07-20","open":12480,"high":12500,"low":11630,"close":11660,"volume":247526,"rsi_14":31.93,"sma_20":13381.5,"sma_60":16354.83,"sma_120":17489.74},{"date":"2026-07-21","open":11580,"high":11930,"low":11320,"close":11860,"volume":293403,"rsi_14":33.61,"sma_20":13265.5,"sma_60":16209.17,"sma_120":17506.91},{"date":"2026-07-22","open":12060,"high":12420,"low":11960,"close":12010,"volume":237832,"rsi_14":33.45,"sma_20":13215.5,"sma_60":16061.83,"sma_120":17524.58},{"date":"2026-07-23","open":12000,"high":12730,"low":11960,"close":12640,"volume":308161,"rsi_14":43.81,"sma_20":13176.5,"sma_60":15930.83,"sma_120":17549.91},{"date":"2026-07-24","open":12760,"high":12760,"low":12010,"close":12210,"volume":299705,"rsi_14":37.28,"sma_20":13097.5,"sma_60":15801.0,"sma_120":17568.08},{"date":"2026-07-27","open":12260,"high":12350,"low":11930,"close":12130,"volume":110633,"rsi_14":34.39,"sma_20":13040.0,"sma_60":15664.83,"sma_120":17587.24},{"date":"2026-07-28","open":11850,"high":11890,"low":10350,"close":10610,"volume":362939,"rsi_14":32.79,"sma_20":12837.0,"sma_60":15501.67,"sma_120":17593.24},{"date":"2026-07-29","open":10820,"high":10820,"low":9290,"close":9890,"volume":481190,"rsi_14":32.1,"sma_20":12599.0,"sma_60":15328.17,"sma_120":17566.74},{"date":"2026-07-30","open":9290,"high":10190,"low":9290,"close":9680,"volume":261633,"rsi_14":32.62,"sma_20":12342.0,"sma_60":15164.33,"sma_120":17517.11},{"date":"2026-07-31","open":10190,"high":10960,"low":9850,"close":10940,"volume":243202,"rsi_14":36.37,"sma_20":12208.0,"sma_60":15004.17,"sma_120":17484.9},{"date":"2026-08-03","open":10790,"high":11040,"low":10460,"close":10910,"volume":189205,"rsi_14":39.97,"sma_20":12044.0,"sma_60":14789.33,"sma_120":17430.86},{"date":"2026-08-04","open":10910,"high":11210,"low":10820,"close":11050,"volume":130089,"rsi_14":43.26,"sma_20":11872.0,"sma_60":14595.17,"sma_120":17379.69},{"date":"2026-08-05","open":11450,"high":11530,"low":11200,"close":11340,"volume":202296,"rsi_14":38.81,"sma_20":11772.0,"sma_60":14402.5,"sma_120":17334.85},{"date":"2026-08-06","open":11280,"high":11450,"low":10980,"close":11130,"volume":128735,"rsi_14":38.92,"sma_20":11689.0,"sma_60":14205.5,"sma_120":17294.62},{"date":"2026-08-07","open":11100,"high":11200,"low":10480,"close":11060,"volume":205399,"rsi_14":44.95,"sma_20":11619.5,"sma_60":14039.83,"sma_120":17249.32},{"date":"2026-08-10","open":11120,"high":11530,"low":11060,"close":11490,"volume":439428,"rsi_14":47.0,"sma_20":11532.0,"sma_60":13895.5,"sma_120":17206.78},{"date":"2026-08-11","open":11500,"high":11600,"low":11340,"close":11360,"volume":132882,"rsi_14":44.72,"sma_20":11477.5,"sma_60":13754.67,"sma_120":17163.74},{"date":"2026-08-12","open":11500,"high":11750,"low":11300,"close":11690,"volume":264858,"rsi_14":41.88,"sma_20":11459.5,"sma_60":13634.5,"sma_120":17117.58},{"date":"2026-08-13","open":12000,"high":12790,"low":11960,"close":12060,"volume":298912,"rsi_14":48.7,"sma_20":11418.5,"sma_60":13519.83,"sma_120":17057.17},{"date":"2026-08-14","open":12060,"high":12290,"low":11950,"close":12240,"volume":149214,"rsi_14":50.93,"sma_20":11398.0,"sma_60":13422.0,"sma_120":16974.3},{"date":"2026-08-18","open":12240,"high":12290,"low":11450,"close":11620,"volume":315728,"rsi_14":60.12,"sma_20":11396.0,"sma_60":13336.17,"sma_120":16887.9},{"date":"2026-08-19","open":11450,"high":11450,"low":10990,"close":11310,"volume":185298,"rsi_14":65.5,"sma_20":11368.5,"sma_60":13228.5,"sma_120":16811.13},{"date":"2026-08-20","open":11400,"high":11750,"low":11290,"close":11650,"volume":189342,"rsi_14":70.91,"sma_20":11350.5,"sma_60":13124.17,"sma_120":16740.46},{"date":"2026-08-21","open":11600,"high":11600,"low":11020,"close":11080,"volume":130860,"rsi_14":51.74,"sma_20":11272.5,"sma_60":13018.0,"sma_120":16655.26},{"date":"2026-08-24","open":11080,"high":11250,"low":10880,"close":11070,"volume":147358,"rsi_14":52.0,"sma_20":11215.5,"sma_60":12919.5,"sma_120":16569.16},{"date":"2026-08-25","open":10990,"high":11450,"low":10740,"close":11450,"volume":125421,"rsi_14":54.72,"sma_20":11181.5,"sma_60":12839.17,"sma_120":16476.86},{"date":"2026-08-26","open":11430,"high":11650,"low":11300,"close":11640,"volume":103970,"rsi_14":53.62,"sma_20":11233.0,"sma_60":12773.0,"sma_120":16398.77},{"date":"2026-08-27","open":11670,"high":11800,"low":11500,"close":11730,"volume":114411,"rsi_14":57.46,"sma_20":11325.0,"sma_60":12701.33,"sma_120":16347.0},{"date":"2026-08-28","open":11790,"high":11790,"low":11410,"close":11600,"volume":149978,"rsi_14":56.62,"sma_20":11421.0,"sma_60":12641.33,"sma_120":16274.27},{"date":"2026-08-31","open":11530,"high":11530,"low":10960,"close":11290,"volume":168588,"rsi_14":47.47,"sma_20":11438.5,"sma_60":12575.67,"sma_120":16196.12},{"date":"2026-09-01","open":11280,"high":11320,"low":10950,"close":11180,"volume":190309,"rsi_14":47.72,"sma_20":11452.0,"sma_60":12513.0,"sma_120":16125.18},{"date":"2026-09-02","open":10980,"high":11130,"low":10690,"close":10800,"volume":174171,"rsi_14":38.85,"sma_20":11439.5,"sma_60":12474.5,"sma_120":16045.79},{"date":"2026-09-03","open":10820,"high":10950,"low":10550,"close":10650,"volume":143222,"rsi_14":31.3,"sma_20":11405.0,"sma_60":12420.0,"sma_120":15952.12},{"date":"2026-09-04","open":10800,"high":10990,"low":10720,"close":10900,"volume":176196,"rsi_14":32.55,"sma_20":11393.5,"sma_60":12372.67,"sma_120":15862.17},{"date":"2026-09-07","open":10930,"high":11090,"low":10850,"close":11060,"volume":115841,"rsi_14":41.72,"sma_20":11393.5,"sma_60":12325.33,"sma_120":15775.17},{"date":"2026-09-08","open":11100,"high":11490,"low":11070,"close":11220,"volume":211153,"rsi_14":48.61,"sma_20":11380.0,"sma_60":12275.33,"sma_120":15686.17},{"date":"2026-09-09","open":11280,"high":11290,"low":11130,"close":11240,"volume":105999,"rsi_14":42.96,"sma_20":11374.0,"sma_60":12228.0,"sma_120":15604.42},{"date":"2026-09-10","open":11240,"high":11240,"low":10860,"close":11110,"volume":161099,"rsi_14":50.61,"sma_20":11345.0,"sma_60":12180.17,"sma_120":15521.17},{"date":"2026-09-11","open":10910,"high":10960,"low":10640,"close":10800,"volume":133262,"rsi_14":45.13,"sma_20":11282.0,"sma_60":12133.17,"sma_120":15442.83},{"date":"2026-09-14","open":10710,"high":11150,"low":10480,"close":10690,"volume":131982,"rsi_14":34.8,"sma_20":11204.5,"sma_60":12052.67,"sma_120":15351.92},{"date":"2026-09-15","open":10610,"high":10700,"low":10360,"close":10470,"volume":262198,"rsi_14":26.88,"sma_20":11147.0,"sma_60":11974.83,"sma_120":15276.17},{"date":"2026-09-16","open":10420,"high":10530,"low":10190,"close":10480,"volume":146258,"rsi_14":24.49,"sma_20":11105.5,"sma_60":11913.17,"sma_120":15200.17},{"date":"2026-09-17","open":10520,"high":10650,"low":10450,"close":10610,"volume":126746,"rsi_14":29.8,"sma_20":11053.5,"sma_60":11873.17,"sma_120":15113.17},{"date":"2026-09-18","open":10650,"high":10820,"low":10380,"close":10490,"volume":575718,"rsi_14":32.3,"sma_20":11024.0,"sma_60":11824.33,"sma_120":15032.67},{"date":"2026-09-21","open":10500,"high":10820,"low":10380,"close":10790,"volume":279554,"rsi_14":42.04,"sma_20":11010.0,"sma_60":11774.33,"sma_120":14951.75},{"date":"2026-09-22","open":10810,"high":11270,"low":10770,"close":10910,"volume":187148,"rsi_14":52.51,"sma_20":10983.0,"sma_60":11734.83,"sma_120":14881.5},{"date":"2026-09-23","open":11070,"high":11100,"low":10630,"close":10820,"volume":178857,"rsi_14":53.99,"sma_20":10942.0,"sma_60":11670.67,"sma_120":14814.5},{"date":"2026-09-28","open":10610,"high":10740,"low":10470,"close":10630,"volume":235375,"rsi_14":43.48,"sma_20":10887.0,"sma_60":11603.67,"sma_120":14732.67},{"date":"2026-09-29","open":10580,"high":10580,"low":10070,"close":10240,"volume":232238,"rsi_14":32.17,"sma_20":10819.0,"sma_60":11527.33,"sma_120":14659.42},{"date":"2026-09-30","open":10250,"high":10330,"low":10160,"close":10280,"volume":233918,"rsi_14":28.44,"sma_20":10768.5,"sma_60":11471.67,"sma_120":14582.0},{"date":"2026-10-01","open":10170,"high":10330,"low":9900,"close":10250,"volume":304178,"rsi_14":27.4,"sma_20":10722.0,"sma_60":11406.0,"sma_120":14506.17},{"date":"2026-10-02","open":10240,"high":10250,"low":9940,"close":10190,"volume":335975,"rsi_14":28.3,"sma_20":10691.5,"sma_60":11334.33,"sma_120":14434.67},{"date":"2026-10-06","open":10280,"high":10510,"low":10120,"close":10160,"volume":249382,"rsi_14":32.61,"sma_20":10667.0,"sma_60":11281.33,"sma_120":14349.33},{"date":"2026-10-07","open":10190,"high":10200,"low":9890,"close":9890,"volume":312384,"rsi_14":30.0,"sma_20":10616.5,"sma_60":11233.0,"sma_120":14265.75},{"date":"2026-10-08","open":9920,"high":9950,"low":9670,"close":9800,"volume":178625,"rsi_14":32.09,"sma_20":10553.5,"sma_60":11188.83,"sma_120":14180.75},{"date":"2026-10-12","open":9570,"high":9610,"low":9230,"close":9350,"volume":326993,"rsi_14":25.54,"sma_20":10460.0,"sma_60":11124.0,"sma_120":14094.5},{"date":"2026-10-13","open":9230,"high":9230,"low":8740,"close":9010,"volume":312592,"rsi_14":18.25,"sma_20":10348.5,"sma_60":11066.67,"sma_120":13994.58},{"date":"2026-10-14","open":9030,"high":9160,"low":8790,"close":9030,"volume":192167,"rsi_14":19.83,"sma_20":10244.5,"sma_60":11016.33,"sma_120":13896.92},{"date":"2026-10-15","open":8600,"high":8600,"low":8210,"close":8280,"volume":411409,"rsi_14":6.27,"sma_20":10118.5,"sma_60":10939.67,"sma_120":13790.5},{"date":"2026-10-16","open":8430,"high":9020,"low":8430,"close":8920,"volume":277338,"rsi_14":20.65,"sma_20":10030.0,"sma_60":10877.5,"sma_120":13690.67},{"date":"2026-10-19","open":8530,"high":9170,"low":8480,"close":9150,"volume":189878,"rsi_14":26.35,"sma_20":9964.0,"sma_60":10835.67,"sma_120":13595.25},{"date":"2026-10-20","open":8820,"high":9200,"low":8650,"close":8650,"volume":322825,"rsi_14":24.22,"sma_20":9872.5,"sma_60":10782.17,"sma_120":13495.67},{"date":"2026-10-21","open":9040,"high":9220,"low":8930,"close":9160,"volume":368392,"rsi_14":36.36,"sma_20":9800.0,"sma_60":10734.67,"sma_120":13398.25},{"date":"2026-10-22","open":9120,"high":9240,"low":8700,"close":8950,"volume":484490,"rsi_14":33.9,"sma_20":9723.0,"sma_60":10673.17,"sma_120":13302.0},{"date":"2026-10-23","open":8662,"high":8959,"low":8504,"close":8910,"volume":598821}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5707.916305705445,"pbr":0.37,"per":1.56,"roa":0.97,"roe":11.72,"grade":"B","comment":"PER 1.57배, ROE 11.72%","revenue":51595608000000.0,"analysis":"PER 1.6배입니다. ROE 11.7%입니다. 시가총액 1.14조. 매출 51.60조, 영업이익 4.93조.","eps_basis":"PG_TTM","debt_ratio":11.03734766092961,"market_cap":1134024794100,"net_income":3825993000000.0,"total_debt":179355277000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":195605130000000.0,"total_equity":16249853000000.0,"profit_margin":7.42,"revenue_basis":"TTM","dividend_yield":2.7422,"net_income_basis":"TTM","operating_income":4933388000000.0,"operating_margin":9.56,"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":["부채비율(부채총계/자본총계) 11.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8910.0,"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":"2018-03-14","close":4820.0},{"date":"2018-03-15","close":4770.0},{"date":"2018-03-16","close":4760.0},{"date":"2018-03-19","close":4570.0},{"date":"2018-03-20","close":4625.0},{"date":"2018-03-21","close":4650.0},{"date":"2018-03-22","close":4655.0},{"date":"2018-03-23","close":4505.0},{"date":"2018-03-26","close":4570.0},{"date":"2018-03-27","close":4530.0},{"date":"2018-03-28","close":4510.0},{"date":"2018-03-29","close":4505.0},{"date":"2018-03-30","close":4600.0},{"date":"2018-04-02","close":4540.0},{"date":"2018-04-03","close":4520.0},{"date":"2018-04-04","close":4485.0},{"date":"2018-04-05","close":4500.0},{"date":"2018-04-06","close":4510.0},{"date":"2018-04-09","close":4500.0},{"date":"2018-04-10","close":4485.0},{"date":"2018-04-11","close":4455.0},{"date":"2018-04-12","close":4490.0},{"date":"2018-04-13","close":4515.0},{"date":"2018-04-16","close":4520.0},{"date":"2018-04-17","close":4525.0},{"date":"2018-04-18","close":4605.0},{"date":"2018-04-19","close":4610.0},{"date":"2018-04-20","close":4645.0},{"date":"2018-04-23","close":4600.0},{"date":"2018-04-24","close":4665.0},{"date":"2018-04-25","close":4615.0},{"date":"2018-04-26","close":4620.0},{"date":"2018-04-27","close":4630.0},{"date":"2018-04-30","close":4615.0},{"date":"2018-05-02","close":4555.0},{"date":"2018-05-03","close":4535.0},{"date":"2018-05-04","close":4550.0},{"date":"2018-05-08","close":4550.0},{"date":"2018-05-09","close":4510.0},{"date":"2018-05-10","close":4525.0},{"date":"2018-05-11","close":4645.0},{"date":"2018-05-14","close":4695.0},{"date":"2018-05-15","close":4680.0},{"date":"2018-05-16","close":4630.0},{"date":"2018-05-17","close":4630.0},{"date":"2018-05-18","close":4615.0},{"date":"2018-05-21","close":4620.0},{"date":"2018-05-23","close":4610.0},{"date":"2018-05-24","close":4590.0},{"date":"2018-05-25","close":4520.0},{"date":"2018-05-28","close":4540.0},{"date":"2018-05-29","close":4640.0},{"date":"2018-05-30","close":4565.0},{"date":"2018-05-31","close":4570.0},{"date":"2018-06-01","close":4580.0},{"date":"2018-06-04","close":4570.0},{"date":"2018-06-05","close":4570.0},{"date":"2018-06-07","close":4605.0},{"date":"2018-06-08","close":4580.0},{"date":"2018-06-11","close":4575.0},{"date":"2018-06-12","close":4580.0},{"date":"2018-06-14","close":4535.0},{"date":"2018-06-15","close":4510.0},{"date":"2018-06-18","close":4460.0},{"date":"2018-06-19","close":4415.0},{"date":"2018-06-20","close":4415.0},{"date":"2018-06-21","close":4380.0},{"date":"2018-06-22","close":4330.0},{"date":"2018-06-25","close":2911.2363},{"date":"2018-06-26","close":2881.2241},{"date":"2018-06-27","close":2867.885},{"date":"2018-06-28","close":2857.8809},{"date":"2018-06-29","close":2837.8721},{"date":"2018-07-02","close":2764.5076},{"date":"2018-07-03","close":2754.5037},{"date":"2018-07-04","close":2734.4951},{"date":"2018-07-05","close":2721.156},{"date":"2018-07-06","close":2727.8259},{"date":"2018-07-09","close":2737.8298},{"date":"2018-07-10","close":2764.5076},{"date":"2018-07-11","close":2764.5076},{"date":"2018-07-12","close":2754.5037},{"date":"2018-07-13","close":2774.5122},{"date":"2018-07-16","close":2767.8425},{"date":"2018-07-17","close":2767.8425},{"date":"2018-07-18","close":2764.5076},{"date":"2018-07-19","close":2744.4995},{"date":"2018-07-20","close":2721.156},{"date":"2018-07-23","close":2717.8213},{"date":"2018-07-24","close":2724.4907},{"date":"2018-07-25","close":2727.8259},{"date":"2018-07-26","close":2731.1606},{"date":"2018-07-27","close":2734.4951},{"date":"2018-07-30","close":2717.8213},{"date":"2018-07-31","close":2727.8259},{"date":"2018-08-01","close":2777.8469},{"date":"2018-08-02","close":2747.834},{"date":"2018-08-03","close":2764.5076},{"date":"2018-08-06","close":2771.1772},{"date":"2018-08-07","close":2751.1687},{"date":"2018-08-08","close":2737.8298},{"date":"2018-08-09","close":2741.1648},{"date":"2018-08-10","close":2731.1606},{"date":"2018-08-13","close":2694.478},{"date":"2018-08-14","close":2704.4822},{"date":"2018-08-16","close":2684.4736},{"date":"2018-08-17","close":2704.4822},{"date":"2018-08-20","close":2724.4907},{"date":"2018-08-21","close":2751.1687},{"date":"2018-08-22","close":2754.5037},{"date":"2018-08-23","close":2754.5037},{"date":"2018-08-24","close":2761.1729},{"date":"2018-08-27","close":2894.5632},{"date":"2018-08-28","close":2931.2454},{"date":"2018-08-29","close":2931.2454},{"date":"2018-08-30","close":2954.5886},{"date":"2018-08-31","close":2951.2542},{"date":"2018-09-03","close":2927.9106},{"date":"2018-09-04","close":2934.5798},{"date":"2018-09-05","close":2931.2454},{"date":"2018-09-06","close":2914.5718},{"date":"2018-09-07","close":2911.2363},{"date":"2018-09-10","close":2904.5676},{"date":"2018-09-11","close":2894.5632},{"date":"2018-09-12","close":2904.5676},{"date":"2018-09-13","close":2897.8979},{"date":"2018-09-14","close":2911.2363},{"date":"2018-09-17","close":2917.906},{"date":"2018-09-18","close":2897.8979},{"date":"2018-09-19","close":2891.228},{"date":"2018-09-20","close":2891.228},{"date":"2018-09-21","close":2844.5417},{"date":"2018-09-27","close":2847.877},{"date":"2018-09-28","close":2844.5417},{"date":"2018-10-01","close":2851.2112},{"date":"2018-10-02","close":2841.2073},{"date":"2018-10-04","close":2801.1899},{"date":"2018-10-05","close":2801.1899},{"date":"2018-10-08","close":2767.8425},{"date":"2018-10-10","close":2697.8125},{"date":"2018-10-11","close":2604.4397},{"date":"2018-10-12","close":2617.7786},{"date":"2018-10-15","close":2574.4268},{"date":"2018-10-16","close":2584.4314},{"date":"2018-10-17","close":2601.105},{"date":"2018-10-18","close":2577.762},{"date":"2018-10-19","close":2577.762},{"date":"2018-10-22","close":2554.4185},{"date":"2018-10-23","close":2521.0713},{"date":"2018-10-24","close":2527.7405},{"date":"2018-10-25","close":2491.0583},{"date":"2018-10-26","close":2447.7068},{"date":"2018-10-29","close":2407.6895},{"date":"2018-10-30","close":2401.0203},{"date":"2018-10-31","close":2391.0156},{"date":"2018-11-01","close":2424.3635},{"date":"2018-11-02","close":2524.406},{"date":"2018-11-05","close":2514.4016},{"date":"2018-11-06","close":2537.7446},{"date":"2018-11-07","close":2537.7446},{"date":"2018-11-08","close":2567.7576},{"date":"2018-11-09","close":2534.4102},{"date":"2018-11-12","close":2524.406},{"date":"2018-11-13","close":2487.7234},{"date":"2018-11-14","close":2471.0493},{"date":"2018-11-15","close":2464.3801},{"date":"2018-11-16","close":2461.0454},{"date":"2018-11-19","close":2451.0413},{"date":"2018-11-20","close":2434.3674},{"date":"2018-11-21","close":2434.3674},{"date":"2018-11-22","close":2427.698},{"date":"2018-11-23","close":2444.3718},{"date":"2018-11-26","close":2461.0454},{"date":"2018-11-27","close":2464.3801},{"date":"2018-11-28","close":2474.3848},{"date":"2018-11-29","close":2517.7363},{"date":"2018-11-30","close":2504.3972},{"date":"2018-12-03","close":2554.4185},{"date":"2018-12-04","close":2551.0835},{"date":"2018-12-05","close":2541.0796},{"date":"2018-12-06","close":2504.3972},{"date":"2018-12-07","close":2494.3926},{"date":"2018-12-10","close":2471.0493},{"date":"2018-12-11","close":2464.3801},{"date":"2018-12-12","close":2471.0493},{"date":"2018-12-13","close":2474.3848},{"date":"2018-12-14","close":2484.3889},{"date":"2018-12-17","close":2477.7192},{"date":"2018-12-18","close":2474.3848},{"date":"2018-12-19","close":2471.0493},{"date":"2018-12-20","close":2451.0413},{"date":"2018-12-21","close":2501.0625},{"date":"2018-12-24","close":2524.406},{"date":"2018-12-26","close":2497.728},{"date":"2018-12-27","close":2568.5852},{"date":"2018-12-28","close":2515.4419},{"date":"2019-01-02","close":2476.4705},{"date":"2019-01-03","close":2476.4705},{"date":"2019-01-04","close":2465.8418},{"date":"2019-01-07","close":2508.3564},{"date":"2019-01-08","close":2465.8418},{"date":"2019-01-09","close":2487.0989},{"date":"2019-01-10","close":2469.3848},{"date":"2019-01-11","close":2444.5845},{"date":"2019-01-14","close":2430.4131},{"date":"2019-01-15","close":2487.0989},{"date":"2019-01-16","close":2522.5281},{"date":"2019-01-17","close":2518.9849},{"date":"2019-01-18","close":2575.6709},{"date":"2019-01-21","close":2572.1282},{"date":"2019-01-22","close":2561.4995},{"date":"2019-01-23","close":2600.4712},{"date":"2019-01-24","close":2646.5283},{"date":"2019-01-25","close":2657.1572},{"date":"2019-01-28","close":2632.3572},{"date":"2019-01-29","close":2628.8142},{"date":"2019-01-30","close":2625.2712},{"date":"2019-01-31","close":2653.6145},{"date":"2019-02-01","close":2628.8142},{"date":"2019-02-07","close":2678.4143},{"date":"2019-02-08","close":2639.4431},{"date":"2019-02-11","close":2632.3572},{"date":"2019-02-12","close":2642.9856},{"date":"2019-02-13","close":2625.2712},{"date":"2019-02-14","close":2628.8142},{"date":"2019-02-15","close":2604.0142},{"date":"2019-02-18","close":2639.4431},{"date":"2019-02-19","close":2611.1001},{"date":"2019-02-20","close":2628.8142},{"date":"2019-02-21","close":2621.7283},{"date":"2019-02-22","close":2611.1001},{"date":"2019-02-25","close":2618.1855},{"date":"2019-02-26","close":2621.7283},{"date":"2019-02-27","close":2628.8142},{"date":"2019-02-28","close":2625.2712},{"date":"2019-03-04","close":2642.9856},{"date":"2019-03-05","close":2621.7283},{"date":"2019-03-06","close":2632.3572},{"date":"2019-03-07","close":2621.7283},{"date":"2019-03-08","close":2596.9285},{"date":"2019-03-11","close":2589.8428},{"date":"2019-03-12","close":2589.8428},{"date":"2019-03-13","close":2596.9285},{"date":"2019-03-14","close":2607.5566},{"date":"2019-03-15","close":2660.7002},{"date":"2019-03-18","close":2660.7002},{"date":"2019-03-19","close":2664.2429},{"date":"2019-03-20","close":2646.5283},{"date":"2019-03-21","close":2650.0715},{"date":"2019-03-22","close":2653.6145},{"date":"2019-03-25","close":2607.5566},{"date":"2019-03-26","close":2607.5566},{"date":"2019-03-27","close":2600.4712},{"date":"2019-03-28","close":2582.7568},{"date":"2019-03-29","close":2621.7283},{"date":"2019-04-01","close":2639.4431},{"date":"2019-04-02","close":2674.8716},{"date":"2019-04-03","close":2706.7573},{"date":"2019-04-04","close":2706.7573},{"date":"2019-04-05","close":2749.2717},{"date":"2019-04-08","close":2756.3577},{"date":"2019-04-09","close":2742.186},{"date":"2019-04-10","close":2752.8147},{"date":"2019-04-11","close":2759.9009},{"date":"2019-04-12","close":2766.9863},{"date":"2019-04-15","close":2820.1292},{"date":"2019-04-16","close":2805.958},{"date":"2019-04-17","close":2834.301},{"date":"2019-04-18","close":2809.5007},{"date":"2019-04-19","close":2837.8438},{"date":"2019-04-22","close":2841.3865},{"date":"2019-04-23","close":2823.6724},{"date":"2019-04-24","close":2816.5867},{"date":"2019-04-25","close":2830.7581},{"date":"2019-04-26","close":2805.958},{"date":"2019-04-29","close":2820.1292},{"date":"2019-04-30","close":2813.0437},{"date":"2019-05-02","close":2813.0437},{"date":"2019-05-03","close":2809.5007},{"date":"2019-05-07","close":2770.5291},{"date":"2019-05-08","close":2774.072},{"date":"2019-05-09","close":2742.186},{"date":"2019-05-10","close":2724.4719},{"date":"2019-05-13","close":2717.3862},{"date":"2019-05-14","close":2720.9287},{"date":"2019-05-15","close":2728.0146},{"date":"2019-05-16","close":2713.843},{"date":"2019-05-17","close":2720.9287},{"date":"2019-05-20","close":2696.1287},{"date":"2019-05-21","close":2703.2144},{"date":"2019-05-22","close":2692.5857},{"date":"2019-05-23","close":2674.8716},{"date":"2019-05-24","close":2692.5857},{"date":"2019-05-27","close":2685.5},{"date":"2019-05-28","close":2710.3003},{"date":"2019-05-29","close":2664.2429},{"date":"2019-05-30","close":2685.5},{"date":"2019-05-31","close":2667.7859},{"date":"2019-06-03","close":2671.3289},{"date":"2019-06-04","close":2678.4143},{"date":"2019-06-05","close":2703.2144},{"date":"2019-06-07","close":2692.5857},{"date":"2019-06-10","close":2699.6716},{"date":"2019-06-11","close":2728.0146},{"date":"2019-06-12","close":2749.2717},{"date":"2019-06-13","close":2752.8147},{"date":"2019-06-14","close":2763.4431},{"date":"2019-06-17","close":2788.2437},{"date":"2019-06-18","close":2791.7864},{"date":"2019-06-19","close":2809.5007},{"date":"2019-06-20","close":2816.5867},{"date":"2019-06-21","close":2852.0154},{"date":"2019-06-24","close":2905.1584},{"date":"2019-06-25","close":2894.53},{"date":"2019-06-26","close":2890.9871},{"date":"2019-06-27","close":2933.502},{"date":"2019-06-28","close":2937.0442},{"date":"2019-07-01","close":2926.416},{"date":"2019-07-02","close":2922.8728},{"date":"2019-07-03","close":2855.5583},{"date":"2019-07-04","close":2887.4443},{"date":"2019-07-05","close":2862.644},{"date":"2019-07-08","close":2795.3293},{"date":"2019-07-09","close":2784.7009},{"date":"2019-07-10","close":2823.6724},{"date":"2019-07-11","close":2848.4724},{"date":"2019-07-12","close":2855.5583},{"date":"2019-07-15","close":2841.3865},{"date":"2019-07-16","close":2869.7297},{"date":"2019-07-17","close":2873.2729},{"date":"2019-07-18","close":2837.8438},{"date":"2019-07-19","close":2876.8154},{"date":"2019-07-22","close":2866.187},{"date":"2019-07-23","close":2912.2444},{"date":"2019-07-24","close":2908.7014},{"date":"2019-07-25","close":2855.5583},{"date":"2019-07-26","close":2830.7581},{"date":"2019-07-29","close":2774.072},{"date":"2019-07-30","close":2774.072},{"date":"2019-07-31","close":2791.7864},{"date":"2019-08-01","close":2763.4431},{"date":"2019-08-02","close":2710.3003},{"date":"2019-08-05","close":2621.7283},{"date":"2019-08-06","close":2596.9285},{"date":"2019-08-07","close":2607.5566},{"date":"2019-08-08","close":2674.8716},{"date":"2019-08-09","close":2777.615},{"date":"2019-08-12","close":2759.9009},{"date":"2019-08-13","close":2720.9287},{"date":"2019-08-14","close":2742.186},{"date":"2019-08-16","close":2699.6716},{"date":"2019-08-19","close":2742.186},{"date":"2019-08-20","close":2816.5867},{"date":"2019-08-21","close":2837.8438},{"date":"2019-08-22","close":2841.3865},{"date":"2019-08-23","close":2834.301},{"date":"2019-08-26","close":2784.7009},{"date":"2019-08-27","close":2781.1577},{"date":"2019-08-28","close":2809.5007},{"date":"2019-08-29","close":2834.301},{"date":"2019-08-30","close":2898.0725},{"date":"2019-09-02","close":2922.8728},{"date":"2019-09-03","close":2894.53},{"date":"2019-09-04","close":2919.3301},{"date":"2019-09-05","close":2926.416},{"date":"2019-09-06","close":2926.416},{"date":"2019-09-09","close":2919.3301},{"date":"2019-09-10","close":2944.1301},{"date":"2019-09-11","close":2965.3872},{"date":"2019-09-16","close":3036.2449},{"date":"2019-09-17","close":3075.2168},{"date":"2019-09-18","close":3075.2168},{"date":"2019-09-19","close":3014.9873},{"date":"2019-09-20","close":3082.3018},{"date":"2019-09-23","close":3050.4163},{"date":"2019-09-24","close":3036.2449},{"date":"2019-09-25","close":3004.3586},{"date":"2019-09-26","close":3000.8164},{"date":"2019-09-27","close":2990.1877},{"date":"2019-09-30","close":2997.2734},{"date":"2019-10-01","close":3004.3586},{"date":"2019-10-02","close":2983.1018},{"date":"2019-10-04","close":2965.3872},{"date":"2019-10-07","close":2965.3872},{"date":"2019-10-08","close":2997.2734},{"date":"2019-10-10","close":2976.0161},{"date":"2019-10-11","close":2997.2734},{"date":"2019-10-14","close":3018.5308},{"date":"2019-10-15","close":2997.2734},{"date":"2019-10-16","close":3000.8164},{"date":"2019-10-17","close":2990.1877},{"date":"2019-10-18","close":2961.8445},{"date":"2019-10-21","close":2926.416},{"date":"2019-10-22","close":2944.1301},{"date":"2019-10-23","close":2937.0442},{"date":"2019-10-24","close":2926.416},{"date":"2019-10-25","close":2933.502},{"date":"2019-10-28","close":2944.1301},{"date":"2019-10-29","close":2926.416},{"date":"2019-10-30","close":2915.7871},{"date":"2019-10-31","close":2919.3301},{"date":"2019-11-01","close":2915.7871},{"date":"2019-11-04","close":3018.5308},{"date":"2019-11-05","close":3046.8735},{"date":"2019-11-06","close":3022.0735},{"date":"2019-11-07","close":3018.5308},{"date":"2019-11-08","close":3064.5879},{"date":"2019-11-11","close":3004.3586},{"date":"2019-11-12","close":2990.1877},{"date":"2019-11-13","close":2979.5588},{"date":"2019-11-14","close":2972.4729},{"date":"2019-11-15","close":3018.5308},{"date":"2019-11-18","close":3000.8164},{"date":"2019-11-19","close":3000.8164},{"date":"2019-11-20","close":2990.1877},{"date":"2019-11-21","close":2961.8445},{"date":"2019-11-22","close":2986.6448},{"date":"2019-11-25","close":3018.5308},{"date":"2019-11-26","close":3022.0735},{"date":"2019-11-27","close":3036.2449},{"date":"2019-11-28","close":3046.8735},{"date":"2019-11-29","close":3022.0735},{"date":"2019-12-02","close":3025.6165},{"date":"2019-12-03","close":3022.0735},{"date":"2019-12-04","close":3018.5308},{"date":"2019-12-05","close":3022.0735},{"date":"2019-12-06","close":3011.4451},{"date":"2019-12-09","close":3007.9021},{"date":"2019-12-10","close":3011.4451},{"date":"2019-12-11","close":3000.8164},{"date":"2019-12-12","close":3022.0735},{"date":"2019-12-13","close":3064.5879},{"date":"2019-12-16","close":3053.9592},{"date":"2019-12-17","close":3053.9592},{"date":"2019-12-18","close":3039.7876},{"date":"2019-12-19","close":3046.8735},{"date":"2019-12-20","close":3053.9592},{"date":"2019-12-23","close":3046.8735},{"date":"2019-12-24","close":3039.7876},{"date":"2019-12-26","close":3046.8735},{"date":"2019-12-27","close":3126.0618},{"date":"2019-12-30","close":3092.1243},{"date":"2020-01-02","close":3039.3315},{"date":"2020-01-03","close":3043.1025},{"date":"2020-01-06","close":3009.1648},{"date":"2020-01-07","close":3005.3938},{"date":"2020-01-08","close":2937.5181},{"date":"2020-01-09","close":2941.2886},{"date":"2020-01-10","close":2982.7683},{"date":"2020-01-13","close":3012.9358},{"date":"2020-01-14","close":3035.5605},{"date":"2020-01-15","close":3039.3315},{"date":"2020-01-16","close":3043.1025},{"date":"2020-01-17","close":3043.1025},{"date":"2020-01-20","close":3028.0188},{"date":"2020-01-21","close":3009.1648},{"date":"2020-01-22","close":3016.7063},{"date":"2020-01-23","close":2978.9976},{"date":"2020-01-28","close":2907.3508},{"date":"2020-01-29","close":2922.4343},{"date":"2020-01-30","close":2888.4963},{"date":"2020-01-31","close":2858.3291},{"date":"2020-02-03","close":2850.7876},{"date":"2020-02-04","close":2847.0166},{"date":"2020-02-05","close":2862.1001},{"date":"2020-02-06","close":2922.4343},{"date":"2020-02-07","close":2903.5798},{"date":"2020-02-10","close":2907.3508},{"date":"2020-02-11","close":2911.1213},{"date":"2020-02-12","close":2903.5798},{"date":"2020-02-13","close":2896.0383},{"date":"2020-02-14","close":2888.4963},{"date":"2020-02-17","close":2873.4128},{"date":"2020-02-18","close":2873.4128},{"date":"2020-02-19","close":2865.8708},{"date":"2020-02-20","close":2873.4128},{"date":"2020-02-21","close":2850.7876},{"date":"2020-02-24","close":2813.0789},{"date":"2020-02-25","close":2854.5583},{"date":"2020-02-26","close":2847.0166},{"date":"2020-02-27","close":2809.3081},{"date":"2020-02-28","close":2745.2029},{"date":"2020-03-02","close":2764.0574},{"date":"2020-03-03","close":2797.9954},{"date":"2020-03-04","close":2835.7039},{"date":"2020-03-05","close":2862.1001},{"date":"2020-03-06","close":2809.3081},{"date":"2020-03-09","close":2809.3081},{"date":"2020-03-10","close":2737.6611},{"date":"2020-03-11","close":2696.1812},{"date":"2020-03-12","close":2696.1812},{"date":"2020-03-13","close":2435.9905},{"date":"2020-03-16","close":2375.6565},{"date":"2020-03-17","close":2247.446},{"date":"2020-03-18","close":2130.5491},{"date":"2020-03-19","close":1817.5657},{"date":"2020-03-20","close":1919.3793},{"date":"2020-03-23","close":1738.3771},{"date":"2020-03-24","close":1896.7542},{"date":"2020-03-25","close":2104.1523},{"date":"2020-03-26","close":2141.8616},{"date":"2020-03-27","close":2224.821},{"date":"2020-03-30","close":2198.4246},{"date":"2020-03-31","close":2194.6536},{"date":"2020-04-01","close":2119.2361},{"date":"2020-04-02","close":2119.2361},{"date":"2020-04-03","close":2073.9856},{"date":"2020-04-06","close":2164.4868},{"date":"2020-04-07","close":2164.4868},{"date":"2020-04-08","close":2119.2361},{"date":"2020-04-09","close":2119.2361},{"date":"2020-04-10","close":2156.9451},{"date":"2020-04-13","close":2138.0906},{"date":"2020-04-14","close":2156.9451},{"date":"2020-04-16","close":2153.1738},{"date":"2020-04-17","close":2228.5918},{"date":"2020-04-20","close":2224.821},{"date":"2020-04-21","close":2179.5703},{"date":"2020-04-22","close":2149.4031},{"date":"2020-04-23","close":2138.0906},{"date":"2020-04-24","close":2130.5491},{"date":"2020-04-27","close":2175.7996},{"date":"2020-04-28","close":2183.3411},{"date":"2020-04-29","close":2319.0928},{"date":"2020-05-04","close":2285.155},{"date":"2020-05-06","close":2304.0095},{"date":"2020-05-07","close":2307.7803},{"date":"2020-05-08","close":2353.031},{"date":"2020-05-11","close":2322.864},{"date":"2020-05-12","close":2270.0718},{"date":"2020-05-13","close":2277.6133},{"date":"2020-05-14","close":2247.446},{"date":"2020-05-15","close":2239.9043},{"date":"2020-05-18","close":2239.9043},{"date":"2020-05-19","close":2322.864},{"date":"2020-05-20","close":2326.6348},{"date":"2020-05-21","close":2375.6565},{"date":"2020-05-22","close":2334.1765},{"date":"2020-05-25","close":2330.4055},{"date":"2020-05-26","close":2390.74},{"date":"2020-05-27","close":2485.012},{"date":"2020-05-28","close":2556.6587},{"date":"2020-05-29","close":2454.845},{"date":"2020-06-01","close":2526.4915},{"date":"2020-06-02","close":2613.2217},{"date":"2020-06-03","close":2730.1196},{"date":"2020-06-04","close":2707.4939},{"date":"2020-06-05","close":2828.1624},{"date":"2020-06-08","close":2880.9546},{"date":"2020-06-09","close":2847.0166},{"date":"2020-06-10","close":2854.5583},{"date":"2020-06-11","close":2790.4534},{"date":"2020-06-12","close":2726.3484},{"date":"2020-06-15","close":2628.3057},{"date":"2020-06-16","close":2775.3696},{"date":"2020-06-17","close":2828.1624},{"date":"2020-06-18","close":2880.9546},{"date":"2020-06-19","close":2899.8088},{"date":"2020-06-22","close":2892.2671},{"date":"2020-06-23","close":2854.5583},{"date":"2020-06-24","close":2869.6418},{"date":"2020-06-25","close":2782.9116},{"date":"2020-06-26","close":2737.6611},{"date":"2020-06-29","close":2643.3892},{"date":"2020-06-30","close":2688.6399},{"date":"2020-07-01","close":2696.1812},{"date":"2020-07-02","close":2684.8689},{"date":"2020-07-03","close":2692.4104},{"date":"2020-07-06","close":2722.5776},{"date":"2020-07-07","close":2715.0361},{"date":"2020-07-08","close":2722.5776},{"date":"2020-07-09","close":2722.5776},{"date":"2020-07-10","close":2684.8689},{"date":"2020-07-13","close":2771.5991},{"date":"2020-07-14","close":2767.8284},{"date":"2020-07-15","close":2880.9546},{"date":"2020-07-16","close":2941.2886},{"date":"2020-07-17","close":2994.0808},{"date":"2020-07-20","close":3046.8735},{"date":"2020-07-21","close":3129.8328},{"date":"2020-07-22","close":3156.2292},{"date":"2020-07-23","close":3129.8328},{"date":"2020-07-24","close":3171.3125},{"date":"2020-07-27","close":3167.5417},{"date":"2020-07-28","close":3167.5417},{"date":"2020-07-29","close":3160.0002},{"date":"2020-07-30","close":3141.1458},{"date":"2020-07-31","close":3227.876},{"date":"2020-08-03","close":3261.814},{"date":"2020-08-04","close":3356.0862},{"date":"2020-08-05","close":3571.0259},{"date":"2020-08-06","close":3555.9429},{"date":"2020-08-07","close":3582.3389},{"date":"2020-08-10","close":3740.7161},{"date":"2020-08-11","close":3653.9856},{"date":"2020-08-12","close":3616.2769},{"date":"2020-08-13","close":3601.1931},{"date":"2020-08-14","close":3537.0881},{"date":"2020-08-18","close":3435.2744},{"date":"2020-08-19","close":3472.9836},{"date":"2020-08-20","close":3295.7517},{"date":"2020-08-21","close":3341.0022},{"date":"2020-08-24","close":3341.0022},{"date":"2020-08-25","close":3476.7542},{"date":"2020-08-26","close":3401.3364},{"date":"2020-08-27","close":3333.46},{"date":"2020-08-28","close":3386.2532},{"date":"2020-08-31","close":3439.0457},{"date":"2020-09-01","close":3457.8997},{"date":"2020-09-02","close":3518.2336},{"date":"2020-09-03","close":3503.1504},{"date":"2020-09-04","close":3465.4417},{"date":"2020-09-07","close":3476.7542},{"date":"2020-09-08","close":3435.2744},{"date":"2020-09-09","close":3371.1689},{"date":"2020-09-10","close":3386.2532},{"date":"2020-09-11","close":3431.5034},{"date":"2020-09-14","close":3442.8159},{"date":"2020-09-15","close":3442.8159},{"date":"2020-09-16","close":3416.4197},{"date":"2020-09-17","close":3390.0237},{"date":"2020-09-18","close":3454.1292},{"date":"2020-09-21","close":3344.7734},{"date":"2020-09-22","close":3212.7925},{"date":"2020-09-23","close":3212.7925},{"date":"2020-09-24","close":3160.0002},{"date":"2020-09-25","close":3186.3965},{"date":"2020-09-28","close":3284.4392},{"date":"2020-09-29","close":3310.835},{"date":"2020-10-05","close":3348.5442},{"date":"2020-10-06","close":3356.0862},{"date":"2020-10-07","close":3352.3149},{"date":"2020-10-08","close":3423.9617},{"date":"2020-10-12","close":3435.2744},{"date":"2020-10-13","close":3439.0457},{"date":"2020-10-14","close":3371.1689},{"date":"2020-10-15","close":3352.3149},{"date":"2020-10-16","close":3359.8564},{"date":"2020-10-19","close":3378.7109},{"date":"2020-10-20","close":3359.8564},{"date":"2020-10-21","close":3382.4819},{"date":"2020-10-22","close":3439.0457},{"date":"2020-10-23","close":3469.2124},{"date":"2020-10-26","close":3450.3577},{"date":"2020-10-27","close":3427.7329},{"date":"2020-10-28","close":3472.9836},{"date":"2020-10-29","close":3457.8997},{"date":"2020-10-30","close":3405.1069},{"date":"2020-11-02","close":3420.1909},{"date":"2020-11-03","close":3431.5034},{"date":"2020-11-04","close":3446.5872},{"date":"2020-11-05","close":3454.1292},{"date":"2020-11-06","close":3427.7329},{"date":"2020-11-09","close":3491.8376},{"date":"2020-11-10","close":3514.4629},{"date":"2020-11-11","close":3589.8804},{"date":"2020-11-12","close":3544.6301},{"date":"2020-11-13","close":3514.4629},{"date":"2020-11-16","close":3555.9429},{"date":"2020-11-17","close":3540.8584},{"date":"2020-11-18","close":3525.7756},{"date":"2020-11-19","close":3514.4629},{"date":"2020-11-20","close":3529.5461},{"date":"2020-11-23","close":3563.4846},{"date":"2020-11-24","close":3563.4846},{"date":"2020-11-25","close":3563.4846},{"date":"2020-11-26","close":3574.7974},{"date":"2020-11-27","close":3559.7131},{"date":"2020-11-30","close":3506.9209},{"date":"2020-12-01","close":3601.1931},{"date":"2020-12-02","close":3597.4224},{"date":"2020-12-03","close":3608.7349},{"date":"2020-12-04","close":3665.2983},{"date":"2020-12-07","close":3586.1094},{"date":"2020-12-08","close":3559.7131},{"date":"2020-12-09","close":3589.8804},{"date":"2020-12-10","close":3582.3389},{"date":"2020-12-11","close":3620.0476},{"date":"2020-12-14","close":3601.1931},{"date":"2020-12-15","close":3597.4224},{"date":"2020-12-16","close":3620.0476},{"date":"2020-12-17","close":3604.9644},{"date":"2020-12-18","close":3601.1931},{"date":"2020-12-21","close":3604.9644},{"date":"2020-12-22","close":3582.3389},{"date":"2020-12-23","close":3635.1313},{"date":"2020-12-24","close":3665.2983},{"date":"2020-12-28","close":3657.7563},{"date":"2020-12-29","close":3583.0283},{"date":"2020-12-30","close":3586.9617},{"date":"2021-01-04","close":3524.032},{"date":"2021-01-05","close":3559.4297},{"date":"2021-01-06","close":3583.0283},{"date":"2021-01-07","close":3661.6897},{"date":"2021-01-08","close":3622.3594},{"date":"2021-01-11","close":3614.4929},{"date":"2021-01-12","close":3555.4968},{"date":"2021-01-13","close":3579.0947},{"date":"2021-01-14","close":3610.5596},{"date":"2021-01-15","close":3586.9617},{"date":"2021-01-18","close":3539.7646},{"date":"2021-01-19","close":3559.4297},{"date":"2021-01-20","close":3551.5635},{"date":"2021-01-21","close":3547.6304},{"date":"2021-01-22","close":3531.8984},{"date":"2021-01-25","close":3547.6304},{"date":"2021-01-26","close":3535.8313},{"date":"2021-01-27","close":3602.6938},{"date":"2021-01-28","close":3535.8313},{"date":"2021-01-29","close":3476.8347},{"date":"2021-02-01","close":3512.2332},{"date":"2021-02-02","close":3547.6304},{"date":"2021-02-03","close":3586.9617},{"date":"2021-02-04","close":3586.9617},{"date":"2021-02-05","close":3606.6267},{"date":"2021-02-08","close":3630.2251},{"date":"2021-02-09","close":3626.2917},{"date":"2021-02-10","close":3610.5596},{"date":"2021-02-15","close":3618.426},{"date":"2021-02-16","close":3618.426},{"date":"2021-02-17","close":3606.6267},{"date":"2021-02-18","close":3579.0947},{"date":"2021-02-19","close":3555.4968},{"date":"2021-02-22","close":3539.7646},{"date":"2021-02-23","close":3543.6975},{"date":"2021-02-24","close":3480.7683},{"date":"2021-02-25","close":3520.0991},{"date":"2021-02-26","close":3402.1069},{"date":"2021-03-02","close":3398.1738},{"date":"2021-03-03","close":3441.4373},{"date":"2021-03-04","close":3441.4373},{"date":"2021-03-05","close":3413.9062},{"date":"2021-03-08","close":3390.3074},{"date":"2021-03-09","close":3343.1108},{"date":"2021-03-10","close":3331.3118},{"date":"2021-03-11","close":3382.4414},{"date":"2021-03-12","close":3390.3074},{"date":"2021-03-15","close":3441.4373},{"date":"2021-03-16","close":3504.3665},{"date":"2021-03-17","close":3492.5676},{"date":"2021-03-18","close":3504.3665},{"date":"2021-03-19","close":3433.5713},{"date":"2021-03-22","close":3421.7717},{"date":"2021-03-23","close":3413.9062},{"date":"2021-03-24","close":3390.3074},{"date":"2021-03-25","close":3413.9062},{"date":"2021-03-26","close":3453.2366},{"date":"2021-03-29","close":3421.7717},{"date":"2021-03-30","close":3441.4373},{"date":"2021-03-31","close":3500.4341},{"date":"2021-04-01","close":3516.1658},{"date":"2021-04-02","close":3531.8984},{"date":"2021-04-05","close":3531.8984},{"date":"2021-04-06","close":3606.6267},{"date":"2021-04-07","close":3716.7527},{"date":"2021-04-08","close":3716.7527},{"date":"2021-04-09","close":3724.6182},{"date":"2021-04-12","close":3760.0164},{"date":"2021-04-13","close":3756.083},{"date":"2021-04-14","close":3752.1501},{"date":"2021-04-15","close":3763.9492},{"date":"2021-04-16","close":3771.8157},{"date":"2021-04-19","close":3767.8823},{"date":"2021-04-20","close":3885.8748},{"date":"2021-04-21","close":3803.2805},{"date":"2021-04-22","close":3822.9456},{"date":"2021-04-23","close":3830.8118},{"date":"2021-04-26","close":3854.4099},{"date":"2021-04-27","close":3846.5439},{"date":"2021-04-28","close":3834.7449},{"date":"2021-04-29","close":3830.8118},{"date":"2021-04-30","close":3846.5439},{"date":"2021-05-03","close":3819.0122},{"date":"2021-05-04","close":3819.0122},{"date":"2021-05-06","close":3897.6738},{"date":"2021-05-07","close":3921.2725},{"date":"2021-05-10","close":4003.8667},{"date":"2021-05-11","close":3980.2686},{"date":"2021-05-12","close":3878.0088},{"date":"2021-05-13","close":3842.6106},{"date":"2021-05-14","close":3878.0088},{"date":"2021-05-17","close":3842.6106},{"date":"2021-05-18","close":3901.6069},{"date":"2021-05-20","close":3854.4099},{"date":"2021-05-21","close":3830.8118},{"date":"2021-05-24","close":3830.8118},{"date":"2021-05-25","close":3842.6106},{"date":"2021-05-26","close":3826.8784},{"date":"2021-05-27","close":3807.2129},{"date":"2021-05-28","close":3807.2129},{"date":"2021-05-31","close":3811.1462},{"date":"2021-06-01","close":3838.6777},{"date":"2021-06-02","close":3822.9456},{"date":"2021-06-03","close":3838.6777},{"date":"2021-06-04","close":3842.6106},{"date":"2021-06-07","close":3838.6777},{"date":"2021-06-08","close":3838.6777},{"date":"2021-06-09","close":3811.1462},{"date":"2021-06-10","close":3783.6147},{"date":"2021-06-11","close":3787.5474},{"date":"2021-06-14","close":3771.8157},{"date":"2021-06-15","close":3767.8823},{"date":"2021-06-16","close":3799.3469},{"date":"2021-06-17","close":3795.4136},{"date":"2021-06-18","close":3811.1462},{"date":"2021-06-21","close":3732.4846},{"date":"2021-06-22","close":3736.418},{"date":"2021-06-23","close":3724.6182},{"date":"2021-06-24","close":3724.6182},{"date":"2021-06-25","close":3775.7485},{"date":"2021-06-28","close":3771.8157},{"date":"2021-06-29","close":3756.083},{"date":"2021-06-30","close":3752.1501},{"date":"2021-07-01","close":3736.418},{"date":"2021-07-02","close":3728.552},{"date":"2021-07-05","close":3728.552},{"date":"2021-07-06","close":3748.217},{"date":"2021-07-07","close":3728.552},{"date":"2021-07-08","close":3704.9531},{"date":"2021-07-09","close":3610.5596},{"date":"2021-07-12","close":3630.2251},{"date":"2021-07-13","close":3642.0244},{"date":"2021-07-14","close":3618.426},{"date":"2021-07-15","close":3622.3594},{"date":"2021-07-16","close":3626.2917},{"date":"2021-07-19","close":3602.6938},{"date":"2021-07-20","close":3583.0283},{"date":"2021-07-21","close":3602.6938},{"date":"2021-07-22","close":3638.0911},{"date":"2021-07-23","close":3630.2251},{"date":"2021-07-26","close":3583.0283},{"date":"2021-07-27","close":3649.8904},{"date":"2021-07-28","close":3681.3547},{"date":"2021-07-29","close":3689.2209},{"date":"2021-07-30","close":3626.2917},{"date":"2021-08-02","close":3642.0244},{"date":"2021-08-03","close":3634.1584},{"date":"2021-08-04","close":3653.8237},{"date":"2021-08-05","close":3645.9573},{"date":"2021-08-06","close":3771.8157},{"date":"2021-08-09","close":3760.0164},{"date":"2021-08-10","close":3763.9492},{"date":"2021-08-11","close":3728.552},{"date":"2021-08-12","close":3701.0203},{"date":"2021-08-13","close":3693.1536},{"date":"2021-08-17","close":3634.1584},{"date":"2021-08-18","close":3657.7563},{"date":"2021-08-19","close":3539.7646},{"date":"2021-08-20","close":3539.7646},{"date":"2021-08-23","close":3586.9617},{"date":"2021-08-24","close":3638.0911},{"date":"2021-08-25","close":3630.2251},{"date":"2021-08-26","close":3626.2917},{"date":"2021-08-27","close":3708.8865},{"date":"2021-08-30","close":3712.8188},{"date":"2021-08-31","close":3736.418},{"date":"2021-09-01","close":3748.217},{"date":"2021-09-02","close":3728.552},{"date":"2021-09-03","close":3748.217},{"date":"2021-09-06","close":3728.552},{"date":"2021-09-07","close":3744.2837},{"date":"2021-09-08","close":3720.6853},{"date":"2021-09-09","close":3649.8904},{"date":"2021-09-10","close":3681.3547},{"date":"2021-09-13","close":3645.9573},{"date":"2021-09-14","close":3665.6226},{"date":"2021-09-15","close":3657.7563},{"date":"2021-09-16","close":3642.0244},{"date":"2021-09-17","close":3830.8118},{"date":"2021-09-23","close":3842.6106},{"date":"2021-09-24","close":3838.6777},{"date":"2021-09-27","close":3795.4136},{"date":"2021-09-28","close":3767.8823},{"date":"2021-09-29","close":3728.552},{"date":"2021-09-30","close":3791.4812},{"date":"2021-10-01","close":3740.3508},{"date":"2021-10-05","close":3708.8865},{"date":"2021-10-06","close":3685.2881},{"date":"2021-10-07","close":3736.418},{"date":"2021-10-08","close":3736.418},{"date":"2021-10-12","close":3708.8865},{"date":"2021-10-13","close":3752.1501},{"date":"2021-10-14","close":3771.8157},{"date":"2021-10-15","close":3799.3469},{"date":"2021-10-18","close":3803.2805},{"date":"2021-10-19","close":3834.7449},{"date":"2021-10-20","close":3826.8784},{"date":"2021-10-21","close":3893.741},{"date":"2021-10-22","close":3893.741},{"date":"2021-10-25","close":3889.8076},{"date":"2021-10-26","close":3897.6738},{"date":"2021-10-27","close":3881.9412},{"date":"2021-10-28","close":3846.5439},{"date":"2021-10-29","close":3803.2805},{"date":"2021-11-01","close":3850.4768},{"date":"2021-11-02","close":3854.4099},{"date":"2021-11-03","close":3830.8118},{"date":"2021-11-04","close":3830.8118},{"date":"2021-11-05","close":3834.7449},{"date":"2021-11-08","close":3842.6106},{"date":"2021-11-09","close":3838.6777},{"date":"2021-11-10","close":3807.2129},{"date":"2021-11-11","close":3799.3469},{"date":"2021-11-12","close":3901.6069},{"date":"2021-11-15","close":3905.5403},{"date":"2021-11-16","close":3854.4099},{"date":"2021-11-17","close":3854.4099},{"date":"2021-11-18","close":3854.4099},{"date":"2021-11-19","close":3862.2761},{"date":"2021-11-22","close":3862.2761},{"date":"2021-11-23","close":3870.1426},{"date":"2021-11-24","close":3881.9412},{"date":"2021-11-25","close":3870.1426},{"date":"2021-11-26","close":3799.3469},{"date":"2021-11-29","close":3740.3508},{"date":"2021-11-30","close":3642.0244},{"date":"2021-12-01","close":3681.3547},{"date":"2021-12-02","close":3760.0164},{"date":"2021-12-03","close":3775.7485},{"date":"2021-12-06","close":3783.6147},{"date":"2021-12-07","close":3791.4812},{"date":"2021-12-08","close":3775.7485},{"date":"2021-12-09","close":3763.9492},{"date":"2021-12-10","close":3744.2837},{"date":"2021-12-13","close":3760.0164},{"date":"2021-12-14","close":3756.083},{"date":"2021-12-15","close":3767.8823},{"date":"2021-12-16","close":3771.8157},{"date":"2021-12-17","close":3811.1462},{"date":"2021-12-20","close":3767.8823},{"date":"2021-12-21","close":3775.7485},{"date":"2021-12-22","close":3783.6147},{"date":"2021-12-23","close":3799.3469},{"date":"2021-12-24","close":3799.3469},{"date":"2021-12-27","close":3779.6814},{"date":"2021-12-28","close":3775.7485},{"date":"2021-12-29","close":3897.4121},{"date":"2021-12-30","close":3889.021},{"date":"2022-01-03","close":4600.0},{"date":"2022-01-04","close":3905.8025},{"date":"2022-01-05","close":3889.021},{"date":"2022-01-06","close":3863.8494},{"date":"2022-01-07","close":3901.6069},{"date":"2022-01-10","close":3859.6543},{"date":"2022-01-11","close":3847.0686},{"date":"2022-01-12","close":3880.6304},{"date":"2022-01-13","close":3884.8259},{"date":"2022-01-14","close":3859.6543},{"date":"2022-01-17","close":3842.8728},{"date":"2022-01-18","close":3826.0925},{"date":"2022-01-19","close":3838.6777},{"date":"2022-01-20","close":3830.2871},{"date":"2022-01-21","close":3830.2871},{"date":"2022-01-24","close":3767.3582},{"date":"2022-01-25","close":3675.0627},{"date":"2022-01-26","close":3675.0627},{"date":"2022-01-27","close":3599.5469},{"date":"2022-01-28","close":3670.8667},{"date":"2022-02-03","close":3758.9673},{"date":"2022-02-04","close":3779.9438},{"date":"2022-02-07","close":3775.7485},{"date":"2022-02-08","close":3775.7485},{"date":"2022-02-09","close":3775.7485},{"date":"2022-02-10","close":3826.0925},{"date":"2022-02-11","close":3826.0925},{"date":"2022-02-14","close":3788.3342},{"date":"2022-02-15","close":3737.9912},{"date":"2022-02-16","close":3779.9438},{"date":"2022-02-17","close":3792.53},{"date":"2022-02-18","close":3784.1394},{"date":"2022-02-21","close":3784.1394},{"date":"2022-02-22","close":3784.1394},{"date":"2022-02-23","close":3784.1394},{"date":"2022-02-24","close":3746.3821},{"date":"2022-02-25","close":3758.9673},{"date":"2022-02-28","close":3758.9673},{"date":"2022-03-02","close":3758.9673},{"date":"2022-03-03","close":3805.116},{"date":"2022-03-04","close":3805.116},{"date":"2022-03-07","close":3717.0151},{"date":"2022-03-08","close":3683.4526},{"date":"2022-03-10","close":3708.6238},{"date":"2022-03-11","close":3675.0627},{"date":"2022-03-14","close":3666.6716},{"date":"2022-03-15","close":3666.6716},{"date":"2022-03-16","close":3679.2573},{"date":"2022-03-17","close":3679.2573},{"date":"2022-03-18","close":3658.2808},{"date":"2022-03-21","close":3658.2808},{"date":"2022-03-22","close":3704.4292},{"date":"2022-03-23","close":3712.8193},{"date":"2022-03-24","close":3725.4055},{"date":"2022-03-25","close":3725.4055},{"date":"2022-03-28","close":3725.4055},{"date":"2022-03-29","close":3737.9912},{"date":"2022-03-30","close":3750.5769},{"date":"2022-03-31","close":3771.5535},{"date":"2022-04-01","close":3758.9673},{"date":"2022-04-04","close":3788.3342},{"date":"2022-04-05","close":3788.3342},{"date":"2022-04-06","close":3788.3342},{"date":"2022-04-07","close":3733.7959},{"date":"2022-04-08","close":3750.5769},{"date":"2022-04-11","close":3767.3582},{"date":"2022-04-12","close":3754.772},{"date":"2022-04-13","close":3771.5535},{"date":"2022-04-14","close":3805.116},{"date":"2022-04-15","close":3805.116},{"date":"2022-04-18","close":3805.116},{"date":"2022-04-19","close":3813.5066},{"date":"2022-04-20","close":3813.5066},{"date":"2022-04-21","close":3817.7012},{"date":"2022-04-22","close":3788.3342},{"date":"2022-04-25","close":3758.9673},{"date":"2022-04-26","close":3763.1628},{"date":"2022-04-27","close":3708.6238},{"date":"2022-04-28","close":3746.3821},{"date":"2022-04-29","close":3717.0151},{"date":"2022-05-02","close":3725.4055},{"date":"2022-05-03","close":3725.4055},{"date":"2022-05-04","close":3725.4055},{"date":"2022-05-06","close":3687.6477},{"date":"2022-05-09","close":4370.0},{"date":"2022-05-10","close":3691.8428},{"date":"2022-05-11","close":3633.1094},{"date":"2022-05-12","close":3591.1562},{"date":"2022-05-13","close":3628.9143},{"date":"2022-05-16","close":3620.5234},{"date":"2022-05-17","close":3628.9143},{"date":"2022-05-18","close":3624.7185},{"date":"2022-05-19","close":3595.3521},{"date":"2022-05-20","close":3603.7424},{"date":"2022-05-23","close":3599.5469},{"date":"2022-05-24","close":3599.5469},{"date":"2022-05-25","close":3612.1328},{"date":"2022-05-26","close":3603.7424},{"date":"2022-05-27","close":3624.7185},{"date":"2022-05-30","close":3649.8904},{"date":"2022-05-31","close":3649.8904},{"date":"2022-06-02","close":3645.6951},{"date":"2022-06-03","close":3641.5},{"date":"2022-06-07","close":3607.9377},{"date":"2022-06-08","close":3603.7424},{"date":"2022-06-09","close":3591.1562},{"date":"2022-06-10","close":3616.3281},{"date":"2022-06-13","close":3490.47},{"date":"2022-06-14","close":3448.5173},{"date":"2022-06-15","close":3410.7595},{"date":"2022-06-16","close":3414.9548},{"date":"2022-06-17","close":3251.3394},{"date":"2022-06-20","close":3221.9724},{"date":"2022-06-21","close":3255.5342},{"date":"2022-06-22","close":3200.9958},{"date":"2022-06-23","close":3146.4573},{"date":"2022-06-24","close":3226.1672},{"date":"2022-06-27","close":3268.1204},{"date":"2022-06-28","close":3242.9487},{"date":"2022-06-29","close":3238.7532},{"date":"2022-06-30","close":3180.0193},{"date":"2022-07-01","close":3180.0193},{"date":"2022-07-04","close":3167.4338},{"date":"2022-07-05","close":3188.4099},{"date":"2022-07-06","close":3150.6523},{"date":"2022-07-07","close":3159.043},{"date":"2022-07-08","close":3175.8245},{"date":"2022-07-11","close":3175.8245},{"date":"2022-07-12","close":3159.043},{"date":"2022-07-13","close":3171.6289},{"date":"2022-07-14","close":3159.043},{"date":"2022-07-15","close":3159.043},{"date":"2022-07-18","close":3209.3862},{"date":"2022-07-19","close":3188.4099},{"date":"2022-07-20","close":3196.8005},{"date":"2022-07-21","close":3200.9958},{"date":"2022-07-22","close":3192.6052},{"date":"2022-07-25","close":3209.3862},{"date":"2022-07-26","close":3205.1912},{"date":"2022-07-27","close":3209.3862},{"date":"2022-07-28","close":3221.9724},{"date":"2022-07-29","close":3297.4873},{"date":"2022-08-01","close":3263.925},{"date":"2022-08-02","close":3230.3628},{"date":"2022-08-03","close":3209.3862},{"date":"2022-08-04","close":3217.7771},{"date":"2022-08-05","close":3259.7297},{"date":"2022-08-08","close":3255.5342},{"date":"2022-08-09","close":3242.9487},{"date":"2022-08-10","close":3259.7297},{"date":"2022-08-11","close":3305.8779},{"date":"2022-08-12","close":3314.2683},{"date":"2022-08-16","close":3343.635},{"date":"2022-08-17","close":3331.0493},{"date":"2022-08-18","close":3310.073},{"date":"2022-08-19","close":3326.8542},{"date":"2022-08-22","close":3284.9014},{"date":"2022-08-23","close":3238.7532},{"date":"2022-08-24","close":3268.1204},{"date":"2022-08-25","close":3276.5107},{"date":"2022-08-26","close":3280.7061},{"date":"2022-08-29","close":3230.3628},{"date":"2022-08-30","close":3230.3628},{"date":"2022-08-31","close":3242.9487},{"date":"2022-09-01","close":3192.6052},{"date":"2022-09-02","close":3184.2146},{"date":"2022-09-05","close":3184.2146},{"date":"2022-09-06","close":3200.9958},{"date":"2022-09-07","close":3154.8479},{"date":"2022-09-08","close":3209.3862},{"date":"2022-09-13","close":3247.1438},{"date":"2022-09-14","close":3205.1912},{"date":"2022-09-15","close":3209.3862},{"date":"2022-09-16","close":3167.4338},{"date":"2022-09-19","close":3163.238},{"date":"2022-09-20","close":3163.238},{"date":"2022-09-21","close":3171.6289},{"date":"2022-09-22","close":3175.8245},{"date":"2022-09-23","close":3163.238},{"date":"2022-09-26","close":3104.5044},{"date":"2022-09-27","close":3100.3093},{"date":"2022-09-28","close":3087.7231},{"date":"2022-09-29","close":3087.7231},{"date":"2022-09-30","close":3066.7471},{"date":"2022-10-04","close":3083.5281},{"date":"2022-10-05","close":3100.3093},{"date":"2022-10-06","close":3125.481},{"date":"2022-10-07","close":3142.262},{"date":"2022-10-11","close":3091.9187},{"date":"2022-10-12","close":3112.895},{"date":"2022-10-13","close":3096.114},{"date":"2022-10-14","close":3104.5044},{"date":"2022-10-17","close":3104.5044},{"date":"2022-10-18","close":3129.6763},{"date":"2022-10-19","close":3112.895},{"date":"2022-10-20","close":3062.5515},{"date":"2022-10-21","close":3058.3564},{"date":"2022-10-24","close":3054.1611},{"date":"2022-10-25","close":3045.7705},{"date":"2022-10-26","close":3028.9895},{"date":"2022-10-27","close":3070.9421},{"date":"2022-10-28","close":3070.9421},{"date":"2022-10-31","close":3037.3804},{"date":"2022-11-01","close":3054.1611},{"date":"2022-11-02","close":3096.114},{"date":"2022-11-03","close":3096.114},{"date":"2022-11-04","close":3100.3093},{"date":"2022-11-07","close":3104.5044},{"date":"2022-11-08","close":3108.6997},{"date":"2022-11-09","close":3108.6997},{"date":"2022-11-10","close":3117.0901},{"date":"2022-11-11","close":3163.238},{"date":"2022-11-14","close":3163.238},{"date":"2022-11-15","close":3171.6289},{"date":"2022-11-16","close":3163.238},{"date":"2022-11-17","close":3138.0664},{"date":"2022-11-18","close":3112.895},{"date":"2022-11-21","close":3125.481},{"date":"2022-11-22","close":3125.481},{"date":"2022-11-23","close":3133.8713},{"date":"2022-11-24","close":3171.6289},{"date":"2022-11-25","close":3180.0193},{"date":"2022-11-28","close":3150.6523},{"date":"2022-11-29","close":3184.2146},{"date":"2022-11-30","close":3196.8005},{"date":"2022-12-01","close":3209.3862},{"date":"2022-12-02","close":3221.9724},{"date":"2022-12-05","close":3217.7771},{"date":"2022-12-06","close":3192.6052},{"date":"2022-12-07","close":3163.238},{"date":"2022-12-08","close":3163.238},{"date":"2022-12-09","close":3146.4573},{"date":"2022-12-12","close":3159.043},{"date":"2022-12-13","close":3171.6289},{"date":"2022-12-14","close":3184.2146},{"date":"2022-12-15","close":3159.043},{"date":"2022-12-16","close":3171.6289},{"date":"2022-12-19","close":3167.4338},{"date":"2022-12-20","close":3167.4338},{"date":"2022-12-21","close":3167.4338},{"date":"2022-12-22","close":3180.0193},{"date":"2022-12-23","close":3167.4338},{"date":"2022-12-26","close":3175.8245},{"date":"2022-12-27","close":3175.8245},{"date":"2022-12-28","close":3202.4001},{"date":"2022-12-29","close":3171.395},{"date":"2023-01-02","close":3127.1016},{"date":"2023-01-03","close":3122.6724},{"date":"2023-01-04","close":3140.3896},{"date":"2023-01-05","close":3184.6829},{"date":"2023-01-06","close":3193.5415},{"date":"2023-01-09","close":3202.4001},{"date":"2023-01-10","close":3189.1123},{"date":"2023-01-11","close":3189.1123},{"date":"2023-01-12","close":3206.8296},{"date":"2023-01-13","close":3246.6934},{"date":"2023-01-16","close":3264.4106},{"date":"2023-01-17","close":3251.1228},{"date":"2023-01-18","close":3251.1228},{"date":"2023-01-19","close":3251.1228},{"date":"2023-01-20","close":3246.6934},{"date":"2023-01-25","close":3246.6934},{"date":"2023-01-26","close":3273.2693},{"date":"2023-01-27","close":3299.8452},{"date":"2023-01-30","close":3299.8452},{"date":"2023-01-31","close":3290.9866},{"date":"2023-02-01","close":3282.1279},{"date":"2023-02-02","close":3290.9866},{"date":"2023-02-03","close":3286.5574},{"date":"2023-02-06","close":3286.5574},{"date":"2023-02-07","close":3277.6985},{"date":"2023-02-08","close":3286.5574},{"date":"2023-02-09","close":3268.8401},{"date":"2023-02-10","close":3277.6985},{"date":"2023-02-13","close":3259.9812},{"date":"2023-02-14","close":3259.9812},{"date":"2023-02-15","close":3237.835},{"date":"2023-02-16","close":3286.5574},{"date":"2023-02-17","close":3264.4106},{"date":"2023-02-20","close":3259.9812},{"date":"2023-02-21","close":3277.6985},{"date":"2023-02-22","close":3255.552},{"date":"2023-02-23","close":3255.552},{"date":"2023-02-24","close":3259.9812},{"date":"2023-02-27","close":3246.6934},{"date":"2023-02-28","close":3246.6934},{"date":"2023-03-02","close":3259.9812},{"date":"2023-03-03","close":3251.1228},{"date":"2023-03-06","close":3264.4106},{"date":"2023-03-07","close":3255.552},{"date":"2023-03-08","close":3237.835},{"date":"2023-03-09","close":3255.552},{"date":"2023-03-10","close":3220.1174},{"date":"2023-03-13","close":3193.5415},{"date":"2023-03-14","close":3135.9604},{"date":"2023-03-15","close":3149.2483},{"date":"2023-03-16","close":3149.2483},{"date":"2023-03-17","close":3140.3896},{"date":"2023-03-20","close":3162.5361},{"date":"2023-03-21","close":3158.1072},{"date":"2023-03-22","close":3153.6777},{"date":"2023-03-23","close":3153.6777},{"date":"2023-03-24","close":3144.8188},{"date":"2023-03-27","close":3140.3896},{"date":"2023-03-28","close":3144.8188},{"date":"2023-03-29","close":3140.3896},{"date":"2023-03-30","close":3149.2483},{"date":"2023-03-31","close":3144.8188},{"date":"2023-04-03","close":3131.531},{"date":"2023-04-04","close":3149.2483},{"date":"2023-04-05","close":3149.2483},{"date":"2023-04-06","close":3131.531},{"date":"2023-04-07","close":3153.6777},{"date":"2023-04-10","close":3153.6777},{"date":"2023-04-11","close":3215.6882},{"date":"2023-04-12","close":3251.1228},{"date":"2023-04-13","close":3286.5574},{"date":"2023-04-14","close":3286.5574},{"date":"2023-04-17","close":3282.1279},{"date":"2023-04-18","close":3286.5574},{"date":"2023-04-19","close":3290.9866},{"date":"2023-04-20","close":3268.8401},{"date":"2023-04-21","close":3268.8401},{"date":"2023-04-24","close":3246.6934},{"date":"2023-04-25","close":3246.6934},{"date":"2023-04-26","close":3242.2639},{"date":"2023-04-27","close":3233.4053},{"date":"2023-04-28","close":3259.9812},{"date":"2023-05-02","close":3264.4106},{"date":"2023-05-03","close":3259.9812},{"date":"2023-05-04","close":3251.1228},{"date":"2023-05-08","close":3277.6985},{"date":"2023-05-09","close":3277.6985},{"date":"2023-05-10","close":3308.7039},{"date":"2023-05-11","close":3304.2747},{"date":"2023-05-12","close":3299.8452},{"date":"2023-05-15","close":3282.1279},{"date":"2023-05-16","close":3282.1279},{"date":"2023-05-17","close":3273.2693},{"date":"2023-05-18","close":3282.1279},{"date":"2023-05-19","close":3286.5574},{"date":"2023-05-22","close":3295.416},{"date":"2023-05-23","close":3321.9917},{"date":"2023-05-24","close":3370.7144},{"date":"2023-05-25","close":3339.709},{"date":"2023-05-26","close":3313.1331},{"date":"2023-05-30","close":3339.709},{"date":"2023-05-31","close":3335.2798},{"date":"2023-06-01","close":3348.5679},{"date":"2023-06-02","close":3379.573},{"date":"2023-06-05","close":3384.0024},{"date":"2023-06-07","close":3392.8608},{"date":"2023-06-08","close":3401.7197},{"date":"2023-06-09","close":3406.1489},{"date":"2023-06-12","close":3375.1438},{"date":"2023-06-13","close":3384.0024},{"date":"2023-06-14","close":3348.5679},{"date":"2023-06-15","close":3348.5679},{"date":"2023-06-16","close":3366.2852},{"date":"2023-06-19","close":3335.2798},{"date":"2023-06-20","close":3339.709},{"date":"2023-06-21","close":3361.8557},{"date":"2023-06-22","close":3361.8557},{"date":"2023-06-23","close":3317.5627},{"date":"2023-06-26","close":3339.709},{"date":"2023-06-27","close":3321.9917},{"date":"2023-06-28","close":3299.8452},{"date":"2023-06-29","close":3286.5574},{"date":"2023-06-30","close":3295.416},{"date":"2023-07-03","close":3326.4211},{"date":"2023-07-04","close":3295.416},{"date":"2023-07-05","close":3286.5574},{"date":"2023-07-06","close":3286.5574},{"date":"2023-07-07","close":3251.1228},{"date":"2023-07-10","close":3224.5466},{"date":"2023-07-11","close":3273.2693},{"date":"2023-07-12","close":3233.4053},{"date":"2023-07-13","close":3264.4106},{"date":"2023-07-14","close":3286.5574},{"date":"2023-07-17","close":3251.1228},{"date":"2023-07-18","close":3215.6882},{"date":"2023-07-19","close":3211.2588},{"date":"2023-07-20","close":3202.4001},{"date":"2023-07-21","close":3175.824},{"date":"2023-07-24","close":3149.2483},{"date":"2023-07-25","close":3140.3896},{"date":"2023-07-26","close":3100.5259},{"date":"2023-07-27","close":3144.8188},{"date":"2023-07-28","close":3122.6724},{"date":"2023-07-31","close":3144.8188},{"date":"2023-08-01","close":3184.6829},{"date":"2023-08-02","close":3171.395},{"date":"2023-08-03","close":3175.824},{"date":"2023-08-04","close":3189.1123},{"date":"2023-08-07","close":3211.2588},{"date":"2023-08-08","close":3197.9707},{"date":"2023-08-09","close":3215.6882},{"date":"2023-08-10","close":3202.4001},{"date":"2023-08-11","close":3180.2537},{"date":"2023-08-14","close":3162.5361},{"date":"2023-08-16","close":3144.8188},{"date":"2023-08-17","close":3140.3896},{"date":"2023-08-18","close":3144.8188},{"date":"2023-08-21","close":3153.6777},{"date":"2023-08-22","close":3144.8188},{"date":"2023-08-23","close":3149.2483},{"date":"2023-08-24","close":3153.6777},{"date":"2023-08-25","close":3153.6777},{"date":"2023-08-28","close":3162.5361},{"date":"2023-08-29","close":3175.824},{"date":"2023-08-30","close":3162.5361},{"date":"2023-08-31","close":3153.6777},{"date":"2023-09-01","close":3158.1072},{"date":"2023-09-04","close":3153.6777},{"date":"2023-09-05","close":3144.8188},{"date":"2023-09-06","close":3135.9604},{"date":"2023-09-07","close":3127.1016},{"date":"2023-09-08","close":3140.3896},{"date":"2023-09-11","close":3149.2483},{"date":"2023-09-12","close":3144.8188},{"date":"2023-09-13","close":3153.6777},{"date":"2023-09-14","close":3171.395},{"date":"2023-09-15","close":3242.2639},{"date":"2023-09-18","close":3228.9761},{"date":"2023-09-19","close":3224.5466},{"date":"2023-09-20","close":3211.2588},{"date":"2023-09-21","close":3202.4001},{"date":"2023-09-22","close":3162.5361},{"date":"2023-09-25","close":3153.6777},{"date":"2023-09-26","close":3131.531},{"date":"2023-09-27","close":3131.531},{"date":"2023-10-04","close":3078.3792},{"date":"2023-10-05","close":3078.3792},{"date":"2023-10-06","close":3091.6672},{"date":"2023-10-10","close":3100.5259},{"date":"2023-10-11","close":3100.5259},{"date":"2023-10-12","close":3109.3845},{"date":"2023-10-13","close":3104.9551},{"date":"2023-10-16","close":3091.6672},{"date":"2023-10-17","close":3096.0962},{"date":"2023-10-18","close":3104.9551},{"date":"2023-10-19","close":3091.6672},{"date":"2023-10-20","close":3091.6672},{"date":"2023-10-23","close":3069.5205},{"date":"2023-10-24","close":3078.3792},{"date":"2023-10-25","close":3082.8083},{"date":"2023-10-26","close":3096.0962},{"date":"2023-10-27","close":3096.0962},{"date":"2023-10-30","close":3109.3845},{"date":"2023-10-31","close":3100.5259},{"date":"2023-11-01","close":3109.3845},{"date":"2023-11-02","close":3113.8137},{"date":"2023-11-03","close":3131.531},{"date":"2023-11-06","close":3202.4001},{"date":"2023-11-07","close":3144.8188},{"date":"2023-11-08","close":3144.8188},{"date":"2023-11-09","close":3149.2483},{"date":"2023-11-10","close":3149.2483},{"date":"2023-11-13","close":3149.2483},{"date":"2023-11-14","close":3153.6777},{"date":"2023-11-15","close":3189.1123},{"date":"2023-11-16","close":3184.6829},{"date":"2023-11-17","close":3175.824},{"date":"2023-11-20","close":3197.9707},{"date":"2023-11-21","close":3211.2588},{"date":"2023-11-22","close":3215.6882},{"date":"2023-11-23","close":3242.2639},{"date":"2023-11-24","close":3277.6985},{"date":"2023-11-27","close":3282.1279},{"date":"2023-11-28","close":3295.416},{"date":"2023-11-29","close":3255.552},{"date":"2023-11-30","close":3259.9812},{"date":"2023-12-01","close":3259.9812},{"date":"2023-12-04","close":3273.2693},{"date":"2023-12-05","close":3277.6985},{"date":"2023-12-06","close":3268.8401},{"date":"2023-12-07","close":3255.552},{"date":"2023-12-08","close":3259.9812},{"date":"2023-12-11","close":3255.552},{"date":"2023-12-12","close":3264.4106},{"date":"2023-12-13","close":3273.2693},{"date":"2023-12-14","close":3268.8401},{"date":"2023-12-15","close":3277.6985},{"date":"2023-12-18","close":3259.9812},{"date":"2023-12-19","close":3273.2693},{"date":"2023-12-20","close":3286.5574},{"date":"2023-12-21","close":3282.1279},{"date":"2023-12-22","close":3268.8401},{"date":"2023-12-26","close":3268.8401},{"date":"2023-12-27","close":3246.6934},{"date":"2023-12-28","close":3277.6985},{"date":"2024-01-02","close":3264.4106},{"date":"2024-01-03","close":3255.552},{"date":"2024-01-04","close":3246.6934},{"date":"2024-01-05","close":3233.4053},{"date":"2024-01-08","close":3224.5466},{"date":"2024-01-09","close":3237.835},{"date":"2024-01-10","close":3215.6882},{"date":"2024-01-11","close":3220.1174},{"date":"2024-01-12","close":3206.8296},{"date":"2024-01-15","close":3202.4001},{"date":"2024-01-16","close":3171.395},{"date":"2024-01-17","close":3118.2429},{"date":"2024-01-18","close":3100.5259},{"date":"2024-01-19","close":3109.3845},{"date":"2024-01-22","close":3087.2375},{"date":"2024-01-23","close":3113.8137},{"date":"2024-01-24","close":3113.8137},{"date":"2024-01-25","close":3153.6777},{"date":"2024-01-26","close":3277.6985},{"date":"2024-01-29","close":3259.9812},{"date":"2024-01-30","close":3313.1331},{"date":"2024-01-31","close":3304.2747},{"date":"2024-02-01","close":3463.7302},{"date":"2024-02-02","close":3530.1699},{"date":"2024-02-05","close":3516.8818},{"date":"2024-02-06","close":3503.594},{"date":"2024-02-07","close":3561.1753},{"date":"2024-02-08","close":3578.8926},{"date":"2024-02-13","close":3596.6099},{"date":"2024-02-14","close":3512.4529},{"date":"2024-02-15","close":3503.594},{"date":"2024-02-16","close":3578.8926},{"date":"2024-02-19","close":3685.1963},{"date":"2024-02-20","close":3592.1807},{"date":"2024-02-21","close":3632.0442},{"date":"2024-02-22","close":3596.6099},{"date":"2024-02-23","close":3618.7563},{"date":"2024-02-26","close":3485.8767},{"date":"2024-02-27","close":3503.594},{"date":"2024-02-28","close":3601.0391},{"date":"2024-02-29","close":3578.8926},{"date":"2024-03-04","close":3583.3218},{"date":"2024-03-05","close":3556.7458},{"date":"2024-03-06","close":3485.8767},{"date":"2024-03-07","close":3454.8716},{"date":"2024-03-08","close":3485.8767},{"date":"2024-03-11","close":3450.4424},{"date":"2024-03-12","close":3392.8608},{"date":"2024-03-13","close":3428.2957},{"date":"2024-03-14","close":3499.1648},{"date":"2024-03-15","close":3392.8608},{"date":"2024-03-18","close":3379.573},{"date":"2024-03-19","close":3330.8506},{"date":"2024-03-20","close":3370.7144},{"date":"2024-03-21","close":3437.1541},{"date":"2024-03-22","close":3454.8716},{"date":"2024-03-25","close":3401.7197},{"date":"2024-03-26","close":3401.7197},{"date":"2024-03-27","close":3357.4263},{"date":"2024-03-28","close":3454.2754},{"date":"2024-03-29","close":3389.7095},{"date":"2024-04-01","close":3315.9199},{"date":"2024-04-02","close":3315.9199},{"date":"2024-04-03","close":3306.696},{"date":"2024-04-04","close":3362.0381},{"date":"2024-04-05","close":3362.0381},{"date":"2024-04-08","close":3398.9331},{"date":"2024-04-09","close":3389.7095},{"date":"2024-04-11","close":3329.7554},{"date":"2024-04-12","close":3297.4724},{"date":"2024-04-15","close":3297.4724},{"date":"2024-04-16","close":3251.354},{"date":"2024-04-17","close":3232.9067},{"date":"2024-04-18","close":3251.354},{"date":"2024-04-19","close":3251.354},{"date":"2024-04-22","close":3302.0842},{"date":"2024-04-23","close":3325.1433},{"date":"2024-04-24","close":3329.7554},{"date":"2024-04-25","close":3348.2029},{"date":"2024-04-26","close":3371.2622},{"date":"2024-04-29","close":3375.8738},{"date":"2024-04-30","close":3362.0381},{"date":"2024-05-02","close":3343.5908},{"date":"2024-05-03","close":3329.7554},{"date":"2024-05-07","close":3315.9199},{"date":"2024-05-08","close":3338.9792},{"date":"2024-05-09","close":3329.7554},{"date":"2024-05-10","close":3445.0515},{"date":"2024-05-13","close":3412.7686},{"date":"2024-05-14","close":3412.7686},{"date":"2024-05-16","close":3426.6042},{"date":"2024-05-17","close":3412.7686},{"date":"2024-05-20","close":3412.7686},{"date":"2024-05-21","close":3389.7095},{"date":"2024-05-22","close":3375.8738},{"date":"2024-05-23","close":3366.6501},{"date":"2024-05-24","close":3338.9792},{"date":"2024-05-27","close":3325.1433},{"date":"2024-05-28","close":3311.3081},{"date":"2024-05-29","close":3288.2488},{"date":"2024-05-30","close":3260.5776},{"date":"2024-05-31","close":3279.0249},{"date":"2024-06-03","close":3292.8606},{"date":"2024-06-04","close":3274.4131},{"date":"2024-06-05","close":3265.1895},{"date":"2024-06-07","close":3288.2488},{"date":"2024-06-10","close":3274.4131},{"date":"2024-06-11","close":3269.8013},{"date":"2024-06-12","close":3265.1895},{"date":"2024-06-13","close":3265.1895},{"date":"2024-06-14","close":3297.4724},{"date":"2024-06-17","close":3274.4131},{"date":"2024-06-18","close":3279.0249},{"date":"2024-06-19","close":3288.2488},{"date":"2024-06-20","close":3311.3081},{"date":"2024-06-21","close":3279.0249},{"date":"2024-06-24","close":3279.0249},{"date":"2024-06-25","close":3283.637},{"date":"2024-06-26","close":3283.637},{"date":"2024-06-27","close":3274.4131},{"date":"2024-06-28","close":3297.4724},{"date":"2024-07-01","close":3279.0249},{"date":"2024-07-02","close":3274.4131},{"date":"2024-07-03","close":3311.3081},{"date":"2024-07-04","close":3417.3804},{"date":"2024-07-05","close":3389.7095},{"date":"2024-07-08","close":3403.5452},{"date":"2024-07-09","close":3398.9331},{"date":"2024-07-10","close":3408.1567},{"date":"2024-07-11","close":3435.8279},{"date":"2024-07-12","close":3458.8872},{"date":"2024-07-15","close":3463.499},{"date":"2024-07-16","close":3468.1108},{"date":"2024-07-17","close":3477.3345},{"date":"2024-07-18","close":3449.6633},{"date":"2024-07-19","close":3421.9924},{"date":"2024-07-22","close":3394.321},{"date":"2024-07-23","close":3398.9331},{"date":"2024-07-24","close":3366.6501},{"date":"2024-07-25","close":3348.2029},{"date":"2024-07-26","close":3380.4856},{"date":"2024-07-29","close":3495.782},{"date":"2024-07-30","close":3477.3345},{"date":"2024-07-31","close":3532.6765},{"date":"2024-08-01","close":3532.6765},{"date":"2024-08-02","close":3421.9924},{"date":"2024-08-05","close":3214.4592},{"date":"2024-08-06","close":3329.7554},{"date":"2024-08-07","close":3426.6042},{"date":"2024-08-08","close":3463.499},{"date":"2024-08-09","close":3505.0056},{"date":"2024-08-12","close":3514.2292},{"date":"2024-08-13","close":3541.9006},{"date":"2024-08-14","close":3541.9006},{"date":"2024-08-16","close":3546.5122},{"date":"2024-08-19","close":3564.9597},{"date":"2024-08-20","close":3597.2427},{"date":"2024-08-21","close":3588.0188},{"date":"2024-08-22","close":3555.7361},{"date":"2024-08-23","close":3606.4663},{"date":"2024-08-26","close":3629.5256},{"date":"2024-08-27","close":3624.9138},{"date":"2024-08-28","close":3597.2427},{"date":"2024-08-29","close":3615.6899},{"date":"2024-08-30","close":3634.1375},{"date":"2024-09-02","close":3634.1375},{"date":"2024-09-03","close":3657.1968},{"date":"2024-09-04","close":3578.7952},{"date":"2024-09-05","close":3578.7952},{"date":"2024-09-06","close":3597.2427},{"date":"2024-09-09","close":3611.0781},{"date":"2024-09-10","close":3671.0322},{"date":"2024-09-11","close":3564.9597},{"date":"2024-09-12","close":3643.3611},{"date":"2024-09-13","close":3703.3152},{"date":"2024-09-19","close":3717.1506},{"date":"2024-09-20","close":3675.644},{"date":"2024-09-23","close":3661.8083},{"date":"2024-09-24","close":3615.6899},{"date":"2024-09-25","close":3564.9597},{"date":"2024-09-26","close":3666.4204},{"date":"2024-09-27","close":3643.3611},{"date":"2024-09-30","close":3560.3477},{"date":"2024-10-02","close":3551.124},{"date":"2024-10-04","close":3578.7952},{"date":"2024-10-07","close":3588.0188},{"date":"2024-10-08","close":3583.407},{"date":"2024-10-10","close":3620.3018},{"date":"2024-10-11","close":3671.0322},{"date":"2024-10-14","close":3698.7031},{"date":"2024-10-15","close":3721.7625},{"date":"2024-10-16","close":3717.1506},{"date":"2024-10-17","close":3717.1506},{"date":"2024-10-18","close":3730.9861},{"date":"2024-10-21","close":3689.4797},{"date":"2024-10-22","close":3684.8679},{"date":"2024-10-23","close":3717.1506},{"date":"2024-10-24","close":3707.9272},{"date":"2024-10-25","close":3717.1506},{"date":"2024-10-28","close":3712.5388},{"date":"2024-10-29","close":3721.7625},{"date":"2024-10-30","close":3740.21},{"date":"2024-10-31","close":3721.7625},{"date":"2024-11-01","close":3680.2559},{"date":"2024-11-04","close":3680.2559},{"date":"2024-11-05","close":3707.9272},{"date":"2024-11-06","close":3744.822},{"date":"2024-11-07","close":3707.9272},{"date":"2024-11-08","close":3726.3745},{"date":"2024-11-11","close":3730.9861},{"date":"2024-11-12","close":3634.1375},{"date":"2024-11-13","close":3560.3477},{"date":"2024-11-14","close":3767.8811},{"date":"2024-11-15","close":3684.8679},{"date":"2024-11-18","close":3730.9861},{"date":"2024-11-19","close":3712.5388},{"date":"2024-11-20","close":3717.1506},{"date":"2024-11-21","close":3703.3152},{"date":"2024-11-22","close":3707.9272},{"date":"2024-11-25","close":3698.7031},{"date":"2024-11-26","close":3671.0322},{"date":"2024-11-27","close":3689.4797},{"date":"2024-11-28","close":3707.9272},{"date":"2024-11-29","close":3707.9272},{"date":"2024-12-02","close":3758.6572},{"date":"2024-12-03","close":3841.6709},{"date":"2024-12-04","close":3749.4336},{"date":"2024-12-05","close":3684.8679},{"date":"2024-12-06","close":3671.0322},{"date":"2024-12-09","close":3578.7952},{"date":"2024-12-10","close":3657.1968},{"date":"2024-12-11","close":3684.8679},{"date":"2024-12-12","close":3730.9861},{"date":"2024-12-13","close":3735.5981},{"date":"2024-12-16","close":3730.9861},{"date":"2024-12-17","close":3680.2559},{"date":"2024-12-18","close":3712.5388},{"date":"2024-12-19","close":3675.644},{"date":"2024-12-20","close":3578.7952},{"date":"2024-12-23","close":3661.8083},{"date":"2024-12-24","close":3666.4204},{"date":"2024-12-26","close":3657.1968},{"date":"2024-12-27","close":3606.4663},{"date":"2024-12-30","close":3588.0188},{"date":"2025-01-02","close":3578.7952},{"date":"2025-01-03","close":3578.7952},{"date":"2025-01-06","close":3597.2427},{"date":"2025-01-07","close":3611.0781},{"date":"2025-01-08","close":3615.6899},{"date":"2025-01-09","close":3597.2427},{"date":"2025-01-10","close":3615.6899},{"date":"2025-01-13","close":3597.2427},{"date":"2025-01-14","close":3588.0188},{"date":"2025-01-15","close":3601.8545},{"date":"2025-01-16","close":3634.1375},{"date":"2025-01-17","close":3629.5256},{"date":"2025-01-20","close":3629.5256},{"date":"2025-01-21","close":3643.3611},{"date":"2025-01-22","close":3643.3611},{"date":"2025-01-23","close":3666.4204},{"date":"2025-01-24","close":3689.4797},{"date":"2025-01-31","close":3744.822},{"date":"2025-02-03","close":3684.8679},{"date":"2025-02-04","close":3707.9272},{"date":"2025-02-05","close":3726.3745},{"date":"2025-02-06","close":3744.822},{"date":"2025-02-07","close":3763.2693},{"date":"2025-02-10","close":3726.3745},{"date":"2025-02-11","close":3717.1506},{"date":"2025-02-12","close":3758.6572},{"date":"2025-02-13","close":3744.822},{"date":"2025-02-14","close":3763.2693},{"date":"2025-02-17","close":3790.9404},{"date":"2025-02-18","close":3790.9404},{"date":"2025-02-19","close":3841.6709},{"date":"2025-02-20","close":3855.5061},{"date":"2025-02-21","close":3837.0588},{"date":"2025-02-24","close":3837.0588},{"date":"2025-02-25","close":3850.8943},{"date":"2025-02-26","close":3883.1772},{"date":"2025-02-27","close":3855.5061},{"date":"2025-02-28","close":3818.6116},{"date":"2025-03-04","close":3800.1641},{"date":"2025-03-05","close":3781.7166},{"date":"2025-03-06","close":3883.1772},{"date":"2025-03-07","close":3869.3416},{"date":"2025-03-10","close":3892.4011},{"date":"2025-03-11","close":3887.7891},{"date":"2025-03-12","close":3864.7302},{"date":"2025-03-13","close":3933.9075},{"date":"2025-03-14","close":3920.0723},{"date":"2025-03-17","close":3943.1311},{"date":"2025-03-18","close":3947.7432},{"date":"2025-03-19","close":3943.1311},{"date":"2025-03-20","close":3938.5198},{"date":"2025-03-21","close":3924.6836},{"date":"2025-03-24","close":3956.9668},{"date":"2025-03-25","close":3952.3555},{"date":"2025-03-26","close":3980.0261},{"date":"2025-03-27","close":3980.0261},{"date":"2025-03-28","close":4058.3538},{"date":"2025-03-31","close":3965.3398},{"date":"2025-04-01","close":4024.0857},{"date":"2025-04-02","close":4033.8765},{"date":"2025-04-03","close":3994.7126},{"date":"2025-04-04","close":3984.9216},{"date":"2025-04-07","close":3813.5801},{"date":"2025-04-08","close":3793.998},{"date":"2025-04-09","close":3749.9385},{"date":"2025-04-10","close":3950.6533},{"date":"2025-04-11","close":3960.4441},{"date":"2025-04-14","close":3975.1309},{"date":"2025-04-15","close":4033.8765},{"date":"2025-04-16","close":4028.9812},{"date":"2025-04-17","close":4028.9812},{"date":"2025-04-18","close":4073.0403},{"date":"2025-04-21","close":4161.1592},{"date":"2025-04-22","close":4234.5913},{"date":"2025-04-23","close":4327.605},{"date":"2025-04-24","close":4342.292},{"date":"2025-04-25","close":4445.0967},{"date":"2025-04-28","close":4459.7832},{"date":"2025-04-29","close":4601.7524},{"date":"2025-04-30","close":4758.4077},{"date":"2025-05-02","close":4768.1987},{"date":"2025-05-07","close":4719.2441},{"date":"2025-05-08","close":4684.9756},{"date":"2025-05-09","close":4680.0801},{"date":"2025-05-12","close":4885.6904},{"date":"2025-05-13","close":4895.4814},{"date":"2025-05-14","close":4905.272},{"date":"2025-05-15","close":4861.2129},{"date":"2025-05-16","close":5032.5547},{"date":"2025-05-19","close":4890.5854},{"date":"2025-05-20","close":4875.8994},{"date":"2025-05-21","close":5071.7188},{"date":"2025-05-22","close":5042.3457},{"date":"2025-05-23","close":5091.3003},{"date":"2025-05-26","close":5081.5093},{"date":"2025-05-27","close":4973.8086},{"date":"2025-05-28","close":5140.2554},{"date":"2025-05-29","close":5874.5771},{"date":"2025-05-30","close":5639.5942},{"date":"2025-06-02","close":5835.4136},{"date":"2025-06-04","close":6344.5435},{"date":"2025-06-05","close":6354.3345},{"date":"2025-06-09","close":6687.2275},{"date":"2025-06-10","close":6961.374},{"date":"2025-06-11","close":7607.5776},{"date":"2025-06-12","close":7715.2783},{"date":"2025-06-13","close":7754.4424},{"date":"2025-06-16","close":8087.3354},{"date":"2025-06-17","close":8048.1714},{"date":"2025-06-18","close":8136.29},{"date":"2025-06-19","close":7862.1426},{"date":"2025-06-20","close":7813.188},{"date":"2025-06-23","close":8537.7188},{"date":"2025-06-24","close":8811.8662},{"date":"2025-06-25","close":9203.5049},{"date":"2025-06-26","close":8410.4365},{"date":"2025-06-27","close":8116.7075},{"date":"2025-06-30","close":8214.6172},{"date":"2025-07-01","close":8322.3184},{"date":"2025-07-02","close":8381.0635},{"date":"2025-07-03","close":8567.0918},{"date":"2025-07-04","close":7862.1426},{"date":"2025-07-07","close":8009.0073},{"date":"2025-07-08","close":8547.5098},{"date":"2025-07-09","close":9007.6855},{"date":"2025-07-10","close":9458.0693},{"date":"2025-07-11","close":9487.4424},{"date":"2025-07-14","close":9751.7988},{"date":"2025-07-15","close":9781.1709},{"date":"2025-07-16","close":9203.5049},{"date":"2025-07-17","close":9134.9678},{"date":"2025-07-18","close":8997.8945},{"date":"2025-07-21","close":8909.7754},{"date":"2025-07-22","close":8919.5664},{"date":"2025-07-23","close":8860.8213},{"date":"2025-07-24","close":8567.0918},{"date":"2025-07-25","close":8713.957},{"date":"2025-07-28","close":8185.2441},{"date":"2025-07-29","close":8439.8096},{"date":"2025-07-30","close":8341.9004},{"date":"2025-07-31","close":8341.9004},{"date":"2025-08-01","close":7881.7246},{"date":"2025-08-04","close":7930.6797},{"date":"2025-08-05","close":7989.4253},{"date":"2025-08-06","close":8302.7354},{"date":"2025-08-07","close":8322.3184},{"date":"2025-08-08","close":8126.499},{"date":"2025-08-11","close":7950.2617},{"date":"2025-08-12","close":8195.0352},{"date":"2025-08-13","close":8224.4082},{"date":"2025-08-14","close":8224.4082},{"date":"2025-08-18","close":8057.9624},{"date":"2025-08-19","close":7999.2163},{"date":"2025-08-20","close":7734.8604},{"date":"2025-08-21","close":7646.7417},{"date":"2025-08-22","close":7715.2783},{"date":"2025-08-25","close":7950.2617},{"date":"2025-08-26","close":7705.4873},{"date":"2025-08-27","close":7774.0239},{"date":"2025-08-28","close":8097.1255},{"date":"2025-08-29","close":8224.4082},{"date":"2025-09-01","close":8204.8271},{"date":"2025-09-02","close":8224.4082},{"date":"2025-09-03","close":8214.6172},{"date":"2025-09-04","close":8351.6904},{"date":"2025-09-05","close":8243.9902},{"date":"2025-09-08","close":8498.5557},{"date":"2025-09-09","close":9066.4316},{"date":"2025-09-10","close":9311.2051},{"date":"2025-09-11","close":8997.8945},{"date":"2025-09-12","close":9242.668},{"date":"2025-09-15","close":9497.2334},{"date":"2025-09-16","close":9585.3525},{"date":"2025-09-17","close":9360.1602},{"date":"2025-09-18","close":9497.2334},{"date":"2025-09-19","close":9790.0},{"date":"2025-09-22","close":9585.3525},{"date":"2025-09-23","close":9242.668},{"date":"2025-09-24","close":8909.7754},{"date":"2025-09-25","close":9007.6855},{"date":"2025-09-26","close":9017.4766},{"date":"2025-09-29","close":9516.8154},{"date":"2025-09-30","close":9320.9961},{"date":"2025-10-01","close":9183.9229},{"date":"2025-10-02","close":9428.6963},{"date":"2025-10-10","close":9575.5615},{"date":"2025-10-13","close":9242.668},{"date":"2025-10-14","close":9095.8047},{"date":"2025-10-15","close":9389.5332},{"date":"2025-10-16","close":9673.4707},{"date":"2025-10-17","close":9360.1602},{"date":"2025-10-20","close":10368.6289},{"date":"2025-10-21","close":10172.8105},{"date":"2025-10-22","close":10084.6914},{"date":"2025-10-23","close":9742.0078},{"date":"2025-10-24","close":10016.1543},{"date":"2025-10-27","close":10398.002},{"date":"2025-10-28","close":10446.957},{"date":"2025-10-29","close":10701.5215},{"date":"2025-10-30","close":10603.6123},{"date":"2025-10-31","close":10623.1943},{"date":"2025-11-03","close":10867.9688},{"date":"2025-11-04","close":10133.6455},{"date":"2025-11-05","close":10094.4824},{"date":"2025-11-06","close":10035.7363},{"date":"2025-11-07","close":9683.2617},{"date":"2025-11-10","close":10016.1543},{"date":"2025-11-11","close":9595.1426},{"date":"2025-11-12","close":10035.7363},{"date":"2025-11-13","close":10202.1826},{"date":"2025-11-14","close":9810.5439},{"date":"2025-11-17","close":9888.8721},{"date":"2025-11-18","close":9448.2783},{"date":"2025-11-19","close":9742.0078},{"date":"2025-11-20","close":9888.8721},{"date":"2025-11-21","close":9595.1426},{"date":"2025-11-24","close":9683.2617},{"date":"2025-11-25","close":9399.3242},{"date":"2025-11-26","close":9820.3359},{"date":"2025-11-27","close":9624.5156},{"date":"2025-11-28","close":9683.2617},{"date":"2025-12-01","close":9986.7812},{"date":"2025-12-02","close":9937.8271},{"date":"2025-12-03","close":9967.1992},{"date":"2025-12-04","close":9918.2441},{"date":"2025-12-05","close":9839.917},{"date":"2025-12-08","close":9879.0811},{"date":"2025-12-09","close":9879.0811},{"date":"2025-12-10","close":9751.7988},{"date":"2025-12-11","close":9742.0078},{"date":"2025-12-12","close":9898.6631},{"date":"2025-12-15","close":9771.3809},{"date":"2025-12-16","close":9781.1709},{"date":"2025-12-17","close":9477.6514},{"date":"2025-12-18","close":10045.5273},{"date":"2025-12-19","close":10525.2842},{"date":"2025-12-22","close":10574.2393},{"date":"2025-12-23","close":11553.3359},{"date":"2025-12-24","close":11073.5781},{"date":"2025-12-26","close":11151.9062},{"date":"2025-12-29","close":11298.7705},{"date":"2025-12-30","close":11014.833},{"date":"2026-01-02","close":11230.2334},{"date":"2026-01-05","close":11406.4717},{"date":"2026-01-06","close":12189.748},{"date":"2026-01-07","close":11925.3926},{"date":"2026-01-08","close":11847.0645},{"date":"2026-01-09","close":11739.3643},{"date":"2026-01-12","close":12003.7197},{"date":"2026-01-13","close":11935.1826},{"date":"2026-01-14","close":12042.8838},{"date":"2026-01-15","close":12248.4941},{"date":"2026-01-16","close":12796.7871},{"date":"2026-01-19","close":12816.3701},{"date":"2026-01-20","close":12571.5957},{"date":"2026-01-21","close":12179.957},{"date":"2026-01-22","close":11974.3477},{"date":"2026-01-23","close":13188.4268},{"date":"2026-01-26","close":13061.1436},{"date":"2026-01-27","close":13707.3477},{"date":"2026-01-28","close":13511.5283},{"date":"2026-01-29","close":14588.5342},{"date":"2026-01-30","close":15665.54},{"date":"2026-02-02","close":14833.3076},{"date":"2026-02-03","close":17427.9141},{"date":"2026-02-04","close":17222.3027},{"date":"2026-02-05","close":16752.3359},{"date":"2026-02-06","close":15988.6416},{"date":"2026-02-09","close":16527.1445},{"date":"2026-02-10","close":16625.0547},{"date":"2026-02-11","close":16556.5156},{"date":"2026-02-12","close":17261.4668},{"date":"2026-02-13","close":19346.9414},{"date":"2026-02-19","close":22225.4844},{"date":"2026-02-20","close":22029.666},{"date":"2026-02-23","close":20561.0215},{"date":"2026-02-24","close":20169.3828},{"date":"2026-02-25","close":21344.2969},{"date":"2026-02-26","close":21442.207},{"date":"2026-02-27","close":22568.168},{"date":"2026-03-03","close":21050.5684},{"date":"2026-03-04","close":17976.207},{"date":"2026-03-05","close":20365.2012},{"date":"2026-03-06","close":20707.8867},{"date":"2026-03-09","close":19728.7891},{"date":"2026-03-10","close":20365.2012},{"date":"2026-03-11","close":21931.7559},{"date":"2026-03-12","close":21735.9375},{"date":"2026-03-13","close":21540.1172},{"date":"2026-03-16","close":21900.0},{"date":"2026-03-17","close":21050.0},{"date":"2026-03-18","close":21100.0},{"date":"2026-03-19","close":20200.0},{"date":"2026-03-20","close":21600.0},{"date":"2026-03-23","close":19560.0},{"date":"2026-03-24","close":19600.0},{"date":"2026-03-25","close":21050.0},{"date":"2026-03-26","close":20150.0},{"date":"2026-03-27","close":20500.0},{"date":"2026-03-30","close":19340.0},{"date":"2026-03-31","close":18860.0},{"date":"2026-04-01","close":20450.0},{"date":"2026-04-02","close":19030.0},{"date":"2026-04-03","close":19570.0},{"date":"2026-04-06","close":19350.0},{"date":"2026-04-07","close":18770.0},{"date":"2026-04-08","close":20400.0},{"date":"2026-04-09","close":19920.0},{"date":"2026-04-10","close":20000.0},{"date":"2026-04-13","close":19700.0},{"date":"2026-04-14","close":21000.0},{"date":"2026-04-15","close":20750.0},{"date":"2026-04-16","close":21050.0},{"date":"2026-04-17","close":20900.0},{"date":"2026-04-20","close":20600.0},{"date":"2026-04-21","close":20600.0},{"date":"2026-04-22","close":20850.0},{"date":"2026-04-23","close":20500.0},{"date":"2026-04-24","close":20000.0},{"date":"2026-04-27","close":20300.0},{"date":"2026-04-28","close":20400.0},{"date":"2026-04-29","close":20300.0},{"date":"2026-04-30","close":19510.0},{"date":"2026-05-04","close":20550.0},{"date":"2026-05-06","close":23800.0},{"date":"2026-05-07","close":22700.0},{"date":"2026-05-08","close":22900.0},{"date":"2026-05-11","close":22950.0},{"date":"2026-05-12","close":21000.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":19810.0},{"date":"2026-05-15","close":18900.0},{"date":"2026-05-18","close":18940.0},{"date":"2026-05-19","close":18110.0},{"date":"2026-05-20","close":16770.0},{"date":"2026-05-21","close":17770.0},{"date":"2026-05-22","close":17910.0},{"date":"2026-05-26","close":17450.0},{"date":"2026-05-27","close":16980.0},{"date":"2026-05-28","close":16270.0},{"date":"2026-05-29","close":15610.0},{"date":"2026-06-01","close":16030.0},{"date":"2026-06-02","close":15200.0},{"date":"2026-06-04","close":15230.0},{"date":"2026-06-05","close":14940.0},{"date":"2026-06-08","close":13110.0},{"date":"2026-06-09","close":13920.0},{"date":"2026-06-10","close":13740.0},{"date":"2026-06-11","close":13900.0},{"date":"2026-06-12","close":14220.0},{"date":"2026-06-15","close":14080.0},{"date":"2026-06-16","close":13980.0},{"date":"2026-06-17","close":13620.0},{"date":"2026-06-18","close":15520.0},{"date":"2026-06-19","close":15140.0},{"date":"2026-06-22","close":14180.0},{"date":"2026-06-23","close":13010.0},{"date":"2026-06-24","close":13420.0},{"date":"2026-06-25","close":13790.0},{"date":"2026-06-26","close":13280.0},{"date":"2026-06-29","close":14670.0},{"date":"2026-06-30","close":14650.0},{"date":"2026-07-01","close":14820.0},{"date":"2026-07-02","close":13620.0},{"date":"2026-07-03","close":14190.0},{"date":"2026-07-06","close":14490.0},{"date":"2026-07-07","close":13340.0},{"date":"2026-07-08","close":12790.0},{"date":"2026-07-09","close":12450.0},{"date":"2026-07-10","close":13240.0},{"date":"2026-07-13","close":12450.0},{"date":"2026-07-14","close":12050.0},{"date":"2026-07-15","close":12880.0},{"date":"2026-07-16","close":12650.0},{"date":"2026-07-20","close":11660.0},{"date":"2026-07-21","close":11860.0},{"date":"2026-07-22","close":12010.0},{"date":"2026-07-23","close":12640.0},{"date":"2026-07-24","close":12210.0},{"date":"2026-07-27","close":12130.0},{"date":"2026-07-28","close":10610.0},{"date":"2026-07-29","close":9890.0},{"date":"2026-07-30","close":9680.0},{"date":"2026-07-31","close":10940.0},{"date":"2026-08-03","close":10910.0},{"date":"2026-08-04","close":11050.0},{"date":"2026-08-05","close":11340.0},{"date":"2026-08-06","close":11130.0},{"date":"2026-08-07","close":11060.0},{"date":"2026-08-10","close":11490.0},{"date":"2026-08-11","close":11360.0},{"date":"2026-08-12","close":11690.0},{"date":"2026-08-13","close":12060.0},{"date":"2026-08-14","close":12240.0},{"date":"2026-08-18","close":11620.0},{"date":"2026-08-19","close":11310.0},{"date":"2026-08-20","close":11650.0},{"date":"2026-08-21","close":11080.0},{"date":"2026-08-24","close":11070.0},{"date":"2026-08-25","close":11450.0},{"date":"2026-08-26","close":11640.0},{"date":"2026-08-27","close":11730.0},{"date":"2026-08-28","close":11600.0},{"date":"2026-08-31","close":11290.0},{"date":"2026-09-01","close":11180.0},{"date":"2026-09-02","close":10800.0},{"date":"2026-09-03","close":10650.0},{"date":"2026-09-04","close":10900.0},{"date":"2026-09-07","close":11060.0},{"date":"2026-09-08","close":11220.0},{"date":"2026-09-09","close":11240.0},{"date":"2026-09-10","close":11110.0},{"date":"2026-09-11","close":10800.0},{"date":"2026-09-14","close":10690.0},{"date":"2026-09-15","close":10470.0},{"date":"2026-09-16","close":10480.0},{"date":"2026-09-17","close":10610.0},{"date":"2026-09-18","close":10490.0},{"date":"2026-09-21","close":10790.0},{"date":"2026-09-22","close":10910.0},{"date":"2026-09-23","close":10820.0},{"date":"2026-09-28","close":10630.0},{"date":"2026-09-29","close":10240.0},{"date":"2026-09-30","close":10280.0},{"date":"2026-10-01","close":10250.0},{"date":"2026-10-02","close":10190.0},{"date":"2026-10-06","close":10160.0},{"date":"2026-10-07","close":9890.0},{"date":"2026-10-08","close":9800.0},{"date":"2026-10-12","close":9350.0},{"date":"2026-10-13","close":9010.0},{"date":"2026-10-14","close":9030.0},{"date":"2026-10-15","close":8280.0},{"date":"2026-10-16","close":8920.0},{"date":"2026-10-19","close":9150.0},{"date":"2026-10-20","close":8650.0},{"date":"2026-10-21","close":9160.0},{"date":"2026-10-22","close":8950.0},{"date":"2026-10-23","close":8840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-50410.0,"foreign_net":-170225.0,"institution_net":220635.0},{"date":"2026-10-21","retail_net":-24523.0,"foreign_net":-159076.0,"institution_net":183599.0},{"date":"2026-10-20","retail_net":-19776.0,"foreign_net":-99753.0,"institution_net":119529.0},{"date":"2026-10-19","retail_net":-19138.0,"foreign_net":-25120.0,"institution_net":44258.0},{"date":"2026-10-16","retail_net":-56124.0,"foreign_net":34302.0,"institution_net":21822.0},{"date":"2026-10-15","retail_net":73018.0,"foreign_net":-66022.0,"institution_net":-6996.0},{"date":"2026-10-14","retail_net":-6501.0,"foreign_net":-22564.0,"institution_net":29065.0},{"date":"2026-10-13","retail_net":77436.0,"foreign_net":24312.0,"institution_net":-101748.0},{"date":"2026-10-12","retail_net":-9214.0,"foreign_net":-45364.0,"institution_net":54578.0},{"date":"2026-10-08","retail_net":-6141.0,"foreign_net":-60910.0,"institution_net":67051.0},{"date":"2026-10-07","retail_net":46476.0,"foreign_net":-52420.0,"institution_net":5944.0},{"date":"2026-10-06","retail_net":1608.0,"foreign_net":6008.0,"institution_net":-7616.0},{"date":"2026-10-02","retail_net":96022.0,"foreign_net":-152564.0,"institution_net":56542.0},{"date":"2026-10-01","retail_net":64114.0,"foreign_net":-30037.0,"institution_net":-34077.0},{"date":"2026-09-30","retail_net":-38309.0,"foreign_net":-181.0,"institution_net":38490.0},{"date":"2026-09-29","retail_net":83992.0,"foreign_net":-65033.0,"institution_net":-18959.0},{"date":"2026-09-28","retail_net":-8255.0,"foreign_net":-23246.0,"institution_net":31501.0},{"date":"2026-09-23","retail_net":18890.0,"foreign_net":-21554.0,"institution_net":2664.0},{"date":"2026-09-22","retail_net":-30910.0,"foreign_net":26515.0,"institution_net":4395.0},{"date":"2026-09-21","retail_net":-83512.0,"foreign_net":15558.0,"institution_net":67954.0},{"date":"2026-09-18","retail_net":84364.0,"foreign_net":-145644.0,"institution_net":61280.0},{"date":"2026-09-17","retail_net":-13577.0,"foreign_net":-32108.0,"institution_net":45685.0},{"date":"2026-09-16","retail_net":3524.0,"foreign_net":-31078.0,"institution_net":27554.0},{"date":"2026-09-15","retail_net":104823.0,"foreign_net":-113216.0,"institution_net":8393.0},{"date":"2026-09-14","retail_net":8383.0,"foreign_net":-24254.0,"institution_net":15871.0},{"date":"2026-09-11","retail_net":34184.0,"foreign_net":-37460.0,"institution_net":3276.0},{"date":"2026-09-10","retail_net":26806.0,"foreign_net":-26909.0,"institution_net":103.0},{"date":"2026-09-09","retail_net":-26838.0,"foreign_net":24405.0,"institution_net":2433.0},{"date":"2026-09-08","retail_net":-62545.0,"foreign_net":46322.0,"institution_net":16223.0},{"date":"2026-09-07","retail_net":-19550.0,"foreign_net":29504.0,"institution_net":-9954.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-50410.0,"foreign_net":-170225.0,"institution_net":220635.0},"d3":{"retail_net":-94709.0,"foreign_net":-429054.0,"institution_net":523763.0},"d7":{"retail_net":-103454.0,"foreign_net":-508458.0,"institution_net":611912.0},"d14":{"retail_net":166847.0,"foreign_net":-819433.0,"institution_net":652586.0},"d30":{"retail_net":248317.0,"foreign_net":-1197812.0,"institution_net":949495.0}},"analysis":"최근 5일 외국인 순매수 -41.99만, 기관 순매수 58.98만. 30일 누적: 외국인 -119.78만, 기관 94.95만.","foreign_flow":-419872.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":589843.0},"insider_trades":[],"price_analysis":{"current":8910.0,"low_30d":8210.0,"support":8538.0,"high_30d":11490.0,"change_1d":-0.5,"change_7d":-2.2,"change_30d":-20.2,"resistance":11162.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.19,"per":null,"quarter":"2024-Q2"},{"pbr":0.21,"per":15.5,"quarter":"2024-Q3"},{"pbr":0.2,"per":1.19,"quarter":"2024-Q4"},{"pbr":0.22,"per":0.85,"quarter":"2025-Q1"},{"pbr":0.44,"per":1.13,"quarter":"2025-Q2"},{"pbr":0.48,"per":1.0,"quarter":"2025-Q3"},{"pbr":0.55,"per":0.95,"quarter":"2025-Q4"},{"pbr":0.88,"per":1.65,"quarter":"2026-Q1"},{"pbr":0.6,"per":0.65,"quarter":"2026-Q2"},{"pbr":0.37,"per":1.56,"quarter":"현재"}],"timeline":[{"close":3297.4724,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3560.3477,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3588.0188,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3965.3398,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8214.6172,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9320.9961,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11014.833,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18860.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14650.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.42,"pbr_5y_low":0.19,"per_5y_avg":2.86,"per_5y_low":0.65,"current_pbr":0.37,"current_per":1.56,"pbr_5y_high":0.88,"per_5y_high":15.5,"pbr_5y_median":0.44,"per_5y_median":1.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +49.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 1.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.7%"},"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":0.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.19,"per":null,"close":3297.4724,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":15.5,"close":3560.3477,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":1.19,"close":3588.0188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.22,"per":0.85,"close":3965.3398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":1.13,"close":8214.6172,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":1.0,"close":9320.9961,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":0.95,"close":11014.833,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":1.65,"close":18860.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.6,"per":0.65,"close":14650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"11.7%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":13957.63,"pbr":null,"per":null,"roa":0.009740112644284944,"roe":0.11724512215587427,"revenue":21631395000000.0,"market_cap":null,"net_income":1905216000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":195605130000000.0,"total_equity":16249853000000.0,"profit_margin":0.08807642780319994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2489873000000.0,"operating_margin":0.11510459681402888},{"eps":1746.63,"pbr":0.46,"per":6.64,"roa":0.005898312395644853,"roe":0.06982443452057188,"revenue":14428703000000.0,"market_cap":null,"net_income":1001943000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":169869436000000.0,"total_equity":14349461000000.0,"profit_margin":0.06944096084034719,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1375040000000.0,"operating_margin":0.09529893296715582},{"eps":4212.9,"pbr":null,"per":null,"roa":0.00382649695147046,"roe":0.04266599931756481,"revenue":8863079000000.0,"market_cap":null,"net_income":575061000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":150283930000000.0,"total_equity":13478203000000.0,"profit_margin":0.06488275688392262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":845679000000.0,"operating_margin":0.09541593841147078},{"eps":2518.48,"pbr":null,"per":null,"roa":0.0023752067310713765,"roe":0.026645417899314263,"revenue":6672431000000.0,"market_cap":null,"net_income":343773000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":144733928000000.0,"total_equity":12901768000000.0,"profit_margin":0.05152140201974363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":222796000000.0,"operating_margin":0.033390528879204594},{"eps":2973.31,"pbr":null,"per":null,"roa":0.0028917898091750187,"roe":0.03268022590153715,"revenue":7694877000000.0,"market_cap":null,"net_income":405857000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":140348029000000.0,"total_equity":12419039000000.0,"profit_margin":0.052743793045684814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":500444000000.0,"operating_margin":0.06503599732653297},{"eps":1891.76,"pbr":null,"per":null,"roa":0.0019448569103490594,"roe":0.020936268126928635,"revenue":6052641000000.0,"market_cap":null,"net_income":258225000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":132773264000000.0,"total_equity":12333860000000.0,"profit_margin":0.042663194463375576,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":346185000000.0,"operating_margin":0.057195693582355205},{"eps":1931.66,"pbr":null,"per":null,"roa":0.0019221233750630043,"roe":0.02150011257785377,"revenue":5789784747304.0,"market_cap":null,"net_income":263671114485.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":137176998056307.0,"total_equity":12263708551768.0,"profit_margin":0.04554074563959875,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":273551016923.0,"operating_margin":0.04724718255724073},{"eps":490.0,"pbr":null,"per":null,"roa":0.0021426744366798973,"roe":0.025318510398477635,"revenue":5448855808818.0,"market_cap":null,"net_income":290097070316.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":135390176570879.0,"total_equity":11457904345488.0,"profit_margin":0.05323999762418556,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":370763209469.0,"operating_margin":0.06804423212465743},{"eps":333.0,"pbr":null,"per":null,"roa":0.0014384421794459265,"roe":0.01745407738459025,"revenue":4724691385470.0,"market_cap":null,"net_income":201178726346.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":139858750821317.0,"total_equity":11526173621965.0,"profit_margin":0.04258028936338395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":273288837890.0,"operating_margin":0.05784268549908979},{"eps":272.0,"pbr":null,"per":null,"roa":0.0012488754453754787,"roe":0.015099600454628659,"revenue":6278995667435.0,"market_cap":null,"net_income":170523384305.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":136541546185762.0,"total_equity":11293238176559.0,"profit_margin":0.02715774836243192,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":270473283917.0,"operating_margin":0.043075883189371535},{"eps":-865.32,"pbr":null,"per":null,"roa":-0.0009215092323763444,"roe":-0.010509652421410788,"revenue":4943916332879.0,"market_cap":null,"net_income":-118116576473.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":128177312090956.0,"total_equity":11238866114389.0,"profit_margin":-0.023891297611061502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-90379263380.0,"operating_margin":-0.018280904710895315},{"eps":126.0,"pbr":null,"per":null,"roa":0.0005968116497065735,"roe":0.006688471530548766,"revenue":4572790231629.0,"market_cap":null,"net_income":76875480492.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":128810288019338.0,"total_equity":11493729193715.0,"profit_margin":0.01681150382982122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":173059523389.0,"operating_margin":0.0378454979613945}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":229.68,"per":15.5,"date":"2024-09","close":3560.35,"source":"reported"},{"eps":229.68,"per":16.2,"date":"2024-10","close":3721.76,"source":"reported"},{"eps":229.68,"per":16.14,"date":"2024-11","close":3707.93,"source":"reported"},{"eps":3026.66,"per":1.19,"date":"2024-12","close":3588.02,"source":"reported"},{"eps":3026.66,"per":1.24,"date":"2025-01","close":3744.82,"source":"reported"},{"eps":3026.66,"per":1.26,"date":"2025-02","close":3818.61,"source":"reported"},{"eps":4646.42,"per":0.85,"date":"2025-03","close":3965.34,"source":"reported"},{"eps":4646.42,"per":1.02,"date":"2025-04","close":4758.41,"source":"reported"},{"eps":4646.42,"per":1.21,"date":"2025-05","close":5639.59,"source":"reported"},{"eps":7286.73,"per":1.13,"date":"2025-06","close":8214.62,"source":"reported"},{"eps":7286.73,"per":1.14,"date":"2025-07","close":8341.9,"source":"reported"},{"eps":7286.73,"per":1.13,"date":"2025-08","close":8224.41,"source":"reported"},{"eps":9315.21,"per":1.0,"date":"2025-09","close":9321.0,"source":"reported"},{"eps":9315.21,"per":1.14,"date":"2025-10","close":10623.19,"source":"reported"},{"eps":9315.21,"per":1.04,"date":"2025-11","close":9683.26,"source":"reported"},{"eps":11596.45,"per":0.95,"date":"2025-12","close":11014.83,"source":"reported"},{"eps":11596.45,"per":1.35,"date":"2026-01","close":15665.54,"source":"reported"},{"eps":11596.45,"per":1.95,"date":"2026-02","close":22568.17,"source":"reported"},{"eps":11451.32,"per":1.65,"date":"2026-03","close":18860.0,"source":"reported"},{"eps":11451.32,"per":1.7,"date":"2026-04","close":19510.0,"source":"reported"},{"eps":11451.32,"per":1.36,"date":"2026-05","close":15610.0,"source":"reported"},{"eps":22435.64,"per":0.65,"date":"2026-06","close":14650.0,"source":"reported"},{"eps":22435.64,"per":0.49,"date":"2026-07","close":10940.0,"source":"reported"},{"eps":22435.64,"per":0.5,"date":"2026-08","close":11290.0,"source":"reported"},{"eps":22435.64,"per":0.46,"date":"2026-09","close":10280.0,"source":"reported"},{"eps":22435.64,"per":0.39,"date":"2026-10","close":8840.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":2.79,"std":4.77,"count":26,"current":0.39,"lower_1sd":0.0,"upper_1sd":7.56},"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":"미래에셋증권2우B","phase":"above-fold","symbol_resolved":true}