{"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":"2026-10-23T09:47:11.339776+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.3,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":49.6,"direction":"higher_better","percentile":81}],"summary":"매출 +16.3%","percentile":74},"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":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.8,"direction":"higher_better","percentile":31}],"summary":"RSI 36","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.97,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":35.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 3.0x","percentile":42}},"signals":[],"summary":"퍼스텍(010820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2550.76억. 현재가 5,230원, 전일 대비 -5.4%, 30일 -12.8%. PER 17.6배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 49.07만, 기관 순매수 10.71만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-183.37998459477603,"grade":"F","trend":"하락","atr_14":369.2857142857143,"rsi_14":36.332179930795846,"sma_20":5885.5,"sma_60":5909.666666666667,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-183.38)가 시그널선(-136.61)을 하회합니다(데드크로스). 현재가가 SMA20(5886)과 SMA60(5910) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4989~6782 (현재 위치 13%).","bb_lower":4988.53901980075,"bb_upper":6782.46098019925,"macd_signal":-136.6075802452516},"change_pct":-6.51,"chart_data":[{"date":"2024-10-23","open":3120,"high":3880,"low":3090,"close":3485,"volume":39301980},{"date":"2024-10-24","open":3655,"high":3920,"low":3500,"close":3540,"volume":25631993},{"date":"2024-10-25","open":3475,"high":3600,"low":3405,"close":3510,"volume":5295895},{"date":"2024-10-28","open":3480,"high":3520,"low":3420,"close":3490,"volume":2405797},{"date":"2024-10-29","open":3475,"high":3630,"low":3455,"close":3505,"volume":4929440},{"date":"2024-10-30","open":3505,"high":3580,"low":3385,"close":3500,"volume":3961284},{"date":"2024-10-31","open":3515,"high":3605,"low":3185,"close":3190,"volume":4401474},{"date":"2024-11-01","open":3170,"high":3290,"low":3150,"close":3175,"volume":1996649},{"date":"2024-11-04","open":3120,"high":3180,"low":3060,"close":3125,"volume":1049998},{"date":"2024-11-05","open":3130,"high":3175,"low":3085,"close":3090,"volume":889808},{"date":"2024-11-06","open":3095,"high":3290,"low":3045,"close":3265,"volume":2981132},{"date":"2024-11-07","open":3212,"high":3304,"low":3033,"close":3265,"volume":3753001},{"date":"2024-11-08","open":3375,"high":3400,"low":3285,"close":3295,"volume":1506824},{"date":"2024-11-11","open":3320,"high":3460,"low":3320,"close":3405,"volume":2473400},{"date":"2024-11-12","open":3385,"high":3525,"low":3360,"close":3405,"volume":2811520},{"date":"2024-11-13","open":3370,"high":3440,"low":3225,"close":3225,"volume":1230258},{"date":"2024-11-14","open":3250,"high":3485,"low":3245,"close":3440,"volume":2571778},{"date":"2024-11-15","open":3495,"high":3620,"low":3385,"close":3590,"volume":8001171},{"date":"2024-11-18","open":3675,"high":3720,"low":3520,"close":3560,"volume":5582190},{"date":"2024-11-19","open":3530,"high":3575,"low":3435,"close":3505,"volume":1481829},{"date":"2024-11-20","open":3590,"high":3695,"low":3445,"close":3600,"volume":7778714},{"date":"2024-11-21","open":3545,"high":3650,"low":3475,"close":3555,"volume":2936843},{"date":"2024-11-22","open":3535,"high":3625,"low":3260,"close":3315,"volume":2867952},{"date":"2024-11-25","open":3285,"high":3410,"low":3250,"close":3320,"volume":1321662},{"date":"2024-11-26","open":3430,"high":3430,"low":3125,"close":3205,"volume":1898649},{"date":"2024-11-27","open":3230,"high":3420,"low":3195,"close":3235,"volume":2436955},{"date":"2024-11-28","open":3225,"high":3240,"low":3155,"close":3170,"volume":776064},{"date":"2024-11-29","open":3175,"high":3240,"low":3140,"close":3185,"volume":1096749},{"date":"2024-12-02","open":3190,"high":3285,"low":3160,"close":3220,"volume":834907},{"date":"2024-12-03","open":3255,"high":3275,"low":3220,"close":3235,"volume":501192},{"date":"2024-12-04","open":3135,"high":3195,"low":2970,"close":3035,"volume":1295818},{"date":"2024-12-05","open":3035,"high":3070,"low":2890,"close":2905,"volume":924013},{"date":"2024-12-06","open":2860,"high":2930,"low":2745,"close":2810,"volume":902056},{"date":"2024-12-09","open":2715,"high":2765,"low":2600,"close":2605,"volume":942357},{"date":"2024-12-10","open":2605,"high":2800,"low":2605,"close":2790,"volume":669749},{"date":"2024-12-11","open":2790,"high":2900,"low":2775,"close":2895,"volume":375893},{"date":"2024-12-12","open":2900,"high":2910,"low":2830,"close":2890,"volume":290030},{"date":"2024-12-13","open":2860,"high":2905,"low":2840,"close":2905,"volume":306167},{"date":"2024-12-16","open":2930,"high":2945,"low":2880,"close":2910,"volume":317316},{"date":"2024-12-17","open":2930,"high":2965,"low":2830,"close":2950,"volume":679470},{"date":"2024-12-18","open":3005,"high":3210,"low":2945,"close":3030,"volume":2404265},{"date":"2024-12-19","open":3030,"high":3035,"low":2925,"close":2980,"volume":393516},{"date":"2024-12-20","open":2970,"high":3005,"low":2870,"close":2900,"volume":381005},{"date":"2024-12-23","open":2915,"high":3015,"low":2915,"close":3005,"volume":317994},{"date":"2024-12-24","open":3005,"high":3070,"low":3000,"close":3030,"volume":346681},{"date":"2024-12-26","open":3040,"high":3040,"low":2950,"close":2970,"volume":355703},{"date":"2024-12-27","open":2970,"high":2980,"low":2905,"close":2925,"volume":309741},{"date":"2024-12-30","open":2895,"high":2975,"low":2895,"close":2965,"volume":208604},{"date":"2025-01-02","open":2965,"high":3080,"low":2965,"close":3070,"volume":487115},{"date":"2025-01-03","open":3060,"high":3090,"low":3035,"close":3075,"volume":369229},{"date":"2025-01-06","open":3145,"high":3145,"low":3090,"close":3110,"volume":483117},{"date":"2025-01-07","open":3120,"high":3170,"low":3100,"close":3120,"volume":435196},{"date":"2025-01-08","open":3105,"high":3120,"low":3055,"close":3105,"volume":261275},{"date":"2025-01-09","open":3105,"high":3130,"low":3045,"close":3120,"volume":256842},{"date":"2025-01-10","open":3135,"high":3135,"low":3075,"close":3110,"volume":253727},{"date":"2025-01-13","open":3110,"high":3170,"low":3105,"close":3115,"volume":255726},{"date":"2025-01-14","open":3115,"high":3175,"low":3115,"close":3155,"volume":328026},{"date":"2025-01-15","open":3160,"high":3185,"low":3130,"close":3135,"volume":308237},{"date":"2025-01-16","open":3150,"high":3170,"low":3105,"close":3145,"volume":275076},{"date":"2025-01-17","open":3145,"high":3145,"low":3105,"close":3120,"volume":205774},{"date":"2025-01-20","open":3120,"high":3135,"low":3090,"close":3115,"volume":250220},{"date":"2025-01-21","open":3135,"high":3190,"low":3110,"close":3145,"volume":327288},{"date":"2025-01-22","open":3150,"high":3205,"low":3135,"close":3175,"volume":381428},{"date":"2025-01-23","open":3200,"high":3200,"low":3080,"close":3085,"volume":327333},{"date":"2025-01-24","open":3095,"high":3160,"low":3095,"close":3120,"volume":227610},{"date":"2025-01-31","open":3115,"high":3135,"low":3000,"close":3040,"volume":218512},{"date":"2025-02-03","open":3005,"high":3040,"low":2935,"close":3005,"volume":379107},{"date":"2025-02-04","open":3005,"high":3065,"low":3005,"close":3055,"volume":202719},{"date":"2025-02-05","open":3055,"high":3115,"low":3030,"close":3100,"volume":279038},{"date":"2025-02-06","open":3115,"high":3285,"low":3115,"close":3260,"volume":1154238},{"date":"2025-02-07","open":3250,"high":3295,"low":3200,"close":3255,"volume":782673},{"date":"2025-02-10","open":3240,"high":3255,"low":3175,"close":3195,"volume":409596},{"date":"2025-02-11","open":3205,"high":3270,"low":3155,"close":3185,"volume":483145},{"date":"2025-02-12","open":3185,"high":3430,"low":3185,"close":3280,"volume":4449170},{"date":"2025-02-13","open":3310,"high":3480,"low":3300,"close":3390,"volume":3680281},{"date":"2025-02-14","open":3390,"high":3415,"low":3340,"close":3345,"volume":805083},{"date":"2025-02-17","open":3350,"high":3410,"low":3295,"close":3395,"volume":636874},{"date":"2025-02-18","open":3415,"high":3520,"low":3400,"close":3485,"volume":1459195},{"date":"2025-02-19","open":3510,"high":3510,"low":3420,"close":3480,"volume":797145},{"date":"2025-02-20","open":3460,"high":3490,"low":3340,"close":3435,"volume":739779},{"date":"2025-02-21","open":3410,"high":3465,"low":3385,"close":3435,"volume":364500},{"date":"2025-02-24","open":3405,"high":3470,"low":3380,"close":3415,"volume":361043},{"date":"2025-02-25","open":3390,"high":3435,"low":3360,"close":3415,"volume":316298},{"date":"2025-02-26","open":3410,"high":3465,"low":3410,"close":3435,"volume":411282},{"date":"2025-02-27","open":3435,"high":3455,"low":3350,"close":3355,"volume":393354},{"date":"2025-02-28","open":3310,"high":3355,"low":3265,"close":3305,"volume":318370},{"date":"2025-03-04","open":3250,"high":3490,"low":3250,"close":3470,"volume":1413194},{"date":"2025-03-05","open":3475,"high":3635,"low":3395,"close":3630,"volume":1544254},{"date":"2025-03-06","open":3750,"high":4370,"low":3720,"close":4060,"volume":20637752},{"date":"2025-03-07","open":4045,"high":4055,"low":3770,"close":3860,"volume":3933983},{"date":"2025-03-10","open":3910,"high":3960,"low":3820,"close":3825,"volume":2349526},{"date":"2025-03-11","open":3660,"high":3780,"low":3650,"close":3765,"volume":1299086},{"date":"2025-03-12","open":3800,"high":3835,"low":3645,"close":3655,"volume":1444285},{"date":"2025-03-13","open":3700,"high":3790,"low":3680,"close":3725,"volume":1200881},{"date":"2025-03-14","open":3725,"high":3770,"low":3670,"close":3720,"volume":701080},{"date":"2025-03-17","open":3745,"high":3940,"low":3685,"close":3880,"volume":2037312},{"date":"2025-03-18","open":3960,"high":3975,"low":3850,"close":3875,"volume":1610862},{"date":"2025-03-19","open":3880,"high":3935,"low":3805,"close":3870,"volume":834910},{"date":"2025-03-20","open":3870,"high":3890,"low":3665,"close":3665,"volume":930650},{"date":"2025-03-21","open":3600,"high":3650,"low":3500,"close":3610,"volume":669085},{"date":"2025-03-24","open":3610,"high":3755,"low":3570,"close":3685,"volume":1185041},{"date":"2025-03-25","open":3650,"high":3700,"low":3510,"close":3530,"volume":753630},{"date":"2025-03-26","open":3565,"high":3610,"low":3525,"close":3545,"volume":317261},{"date":"2025-03-27","open":3515,"high":3575,"low":3490,"close":3505,"volume":306819},{"date":"2025-03-28","open":3540,"high":3540,"low":3405,"close":3450,"volume":358269},{"date":"2025-03-31","open":3435,"high":3445,"low":3340,"close":3390,"volume":326005},{"date":"2025-04-01","open":3390,"high":3495,"low":3390,"close":3445,"volume":360416},{"date":"2025-04-02","open":3450,"high":3520,"low":3395,"close":3400,"volume":424231},{"date":"2025-04-03","open":3345,"high":3435,"low":3335,"close":3400,"volume":262763},{"date":"2025-04-04","open":3345,"high":3415,"low":3295,"close":3390,"volume":560463},{"date":"2025-04-07","open":3305,"high":3320,"low":3095,"close":3110,"volume":606945},{"date":"2025-04-08","open":3160,"high":3235,"low":3140,"close":3165,"volume":447393},{"date":"2025-04-09","open":3170,"high":3205,"low":3090,"close":3105,"volume":296543},{"date":"2025-04-10","open":3210,"high":3350,"low":3170,"close":3335,"volume":459348},{"date":"2025-04-11","open":3300,"high":3435,"low":3265,"close":3430,"volume":399874},{"date":"2025-04-14","open":3445,"high":3545,"low":3390,"close":3535,"volume":488654},{"date":"2025-04-15","open":3540,"high":3595,"low":3495,"close":3585,"volume":416108},{"date":"2025-04-16","open":3585,"high":3650,"low":3480,"close":3545,"volume":449802},{"date":"2025-04-17","open":3625,"high":3775,"low":3560,"close":3610,"volume":1343655},{"date":"2025-04-18","open":3610,"high":3665,"low":3550,"close":3635,"volume":456324},{"date":"2025-04-21","open":3655,"high":3655,"low":3565,"close":3585,"volume":341064},{"date":"2025-04-22","open":3540,"high":3610,"low":3510,"close":3585,"volume":319610},{"date":"2025-04-23","open":3610,"high":3630,"low":3555,"close":3580,"volume":267388},{"date":"2025-04-24","open":3575,"high":3615,"low":3530,"close":3595,"volume":299154},{"date":"2025-04-25","open":3595,"high":3660,"low":3585,"close":3635,"volume":407462},{"date":"2025-04-28","open":3635,"high":3675,"low":3605,"close":3640,"volume":370926},{"date":"2025-04-29","open":3630,"high":3655,"low":3555,"close":3565,"volume":329847},{"date":"2025-04-30","open":3560,"high":3600,"low":3525,"close":3585,"volume":181018},{"date":"2025-05-02","open":3555,"high":3740,"low":3555,"close":3710,"volume":547341},{"date":"2025-05-07","open":3745,"high":4060,"low":3730,"close":3880,"volume":2711675},{"date":"2025-05-08","open":3885,"high":4035,"low":3860,"close":3950,"volume":1338956},{"date":"2025-05-09","open":3980,"high":4040,"low":3915,"close":3990,"volume":847081},{"date":"2025-05-12","open":4040,"high":4045,"low":3780,"close":3855,"volume":1249832},{"date":"2025-05-13","open":3835,"high":3835,"low":3700,"close":3710,"volume":686820},{"date":"2025-05-14","open":3720,"high":3770,"low":3700,"close":3750,"volume":398023},{"date":"2025-05-15","open":3755,"high":3810,"low":3670,"close":3700,"volume":447167},{"date":"2025-05-16","open":3710,"high":3740,"low":3615,"close":3635,"volume":345044},{"date":"2025-05-19","open":3645,"high":3685,"low":3565,"close":3580,"volume":370316},{"date":"2025-05-20","open":3605,"high":3645,"low":3580,"close":3610,"volume":257813},{"date":"2025-05-21","open":3640,"high":3845,"low":3640,"close":3805,"volume":789594},{"date":"2025-05-22","open":3795,"high":3797,"low":3675,"close":3685,"volume":455467},{"date":"2025-05-23","open":3770,"high":3820,"low":3695,"close":3760,"volume":547019},{"date":"2025-05-26","open":3765,"high":3770,"low":3650,"close":3670,"volume":447842},{"date":"2025-05-27","open":3675,"high":3795,"low":3645,"close":3740,"volume":641436},{"date":"2025-05-28","open":3765,"high":3765,"low":3630,"close":3640,"volume":699485},{"date":"2025-05-29","open":3660,"high":3695,"low":3640,"close":3660,"volume":299452},{"date":"2025-05-30","open":3665,"high":3735,"low":3630,"close":3645,"volume":502151},{"date":"2025-06-02","open":3665,"high":3735,"low":3605,"close":3635,"volume":512092},{"date":"2025-06-04","open":3650,"high":3720,"low":3620,"close":3710,"volume":403176},{"date":"2025-06-05","open":3725,"high":3800,"low":3680,"close":3695,"volume":482082},{"date":"2025-06-09","open":3755,"high":3880,"low":3745,"close":3835,"volume":830885},{"date":"2025-06-10","open":3870,"high":3920,"low":3790,"close":3905,"volume":746113},{"date":"2025-06-11","open":3930,"high":3950,"low":3840,"close":3910,"volume":805345},{"date":"2025-06-12","open":4000,"high":4250,"low":3960,"close":4120,"volume":2275530},{"date":"2025-06-13","open":4190,"high":4430,"low":4125,"close":4300,"volume":8340575},{"date":"2025-06-16","open":4440,"high":4440,"low":4055,"close":4140,"volume":3184057},{"date":"2025-06-17","open":4060,"high":4215,"low":3970,"close":4185,"volume":1832522},{"date":"2025-06-18","open":4270,"high":4270,"low":4025,"close":4050,"volume":1130520},{"date":"2025-06-19","open":4015,"high":4225,"low":4010,"close":4205,"volume":1308452},{"date":"2025-06-20","open":4195,"high":4325,"low":4090,"close":4230,"volume":1478571},{"date":"2025-06-23","open":4430,"high":4440,"low":4110,"close":4120,"volume":2381559},{"date":"2025-06-24","open":4005,"high":4035,"low":3910,"close":3955,"volume":1540469},{"date":"2025-06-25","open":3960,"high":3980,"low":3885,"close":3930,"volume":956526},{"date":"2025-06-26","open":3945,"high":3960,"low":3795,"close":3865,"volume":973632},{"date":"2025-06-27","open":3920,"high":3970,"low":3845,"close":3870,"volume":601901},{"date":"2025-06-30","open":3895,"high":3900,"low":3810,"close":3850,"volume":389032},{"date":"2025-07-01","open":3855,"high":3880,"low":3825,"close":3840,"volume":586394},{"date":"2025-07-02","open":3845,"high":3860,"low":3740,"close":3850,"volume":349251},{"date":"2025-07-03","open":3875,"high":3930,"low":3820,"close":3840,"volume":456894},{"date":"2025-07-04","open":3835,"high":3890,"low":3755,"close":3755,"volume":393564},{"date":"2025-07-07","open":3755,"high":3760,"low":3645,"close":3705,"volume":483855},{"date":"2025-07-08","open":3705,"high":3775,"low":3695,"close":3755,"volume":223906},{"date":"2025-07-09","open":3825,"high":3995,"low":3800,"close":3950,"volume":952508},{"date":"2025-07-10","open":3975,"high":4050,"low":3900,"close":3985,"volume":645816},{"date":"2025-07-11","open":4005,"high":4015,"low":3900,"close":3925,"volume":406021},{"date":"2025-07-14","open":3970,"high":4230,"low":3955,"close":4085,"volume":1935373},{"date":"2025-07-15","open":4030,"high":4350,"low":4030,"close":4275,"volume":1999443},{"date":"2025-07-16","open":4280,"high":4875,"low":4215,"close":4620,"volume":10263466},{"date":"2025-07-17","open":4615,"high":4780,"low":4565,"close":4645,"volume":2510781},{"date":"2025-07-18","open":4665,"high":4780,"low":4455,"close":4740,"volume":1651803},{"date":"2025-07-21","open":4740,"high":4900,"low":4640,"close":4675,"volume":1980083},{"date":"2025-07-22","open":4675,"high":5040,"low":4655,"close":4710,"volume":3418269},{"date":"2025-07-23","open":4700,"high":4775,"low":4630,"close":4700,"volume":722095},{"date":"2025-07-24","open":4705,"high":4845,"low":4565,"close":4620,"volume":1232178},{"date":"2025-07-25","open":4625,"high":4685,"low":4545,"close":4590,"volume":640821},{"date":"2025-07-28","open":4620,"high":4690,"low":4460,"close":4530,"volume":747257},{"date":"2025-07-29","open":4530,"high":4650,"low":4420,"close":4590,"volume":822597},{"date":"2025-07-30","open":4625,"high":4630,"low":4450,"close":4470,"volume":623968},{"date":"2025-07-31","open":4460,"high":4505,"low":4370,"close":4425,"volume":396006},{"date":"2025-08-01","open":4475,"high":4475,"low":4250,"close":4285,"volume":648577},{"date":"2025-08-04","open":4305,"high":4430,"low":4280,"close":4330,"volume":406630},{"date":"2025-08-05","open":4330,"high":4605,"low":4330,"close":4565,"volume":954412},{"date":"2025-08-06","open":4545,"high":4545,"low":4445,"close":4495,"volume":285686},{"date":"2025-08-07","open":4505,"high":4565,"low":4405,"close":4450,"volume":620624},{"date":"2025-08-08","open":4440,"high":4445,"low":4305,"close":4320,"volume":656141},{"date":"2025-08-11","open":4310,"high":4315,"low":4245,"close":4265,"volume":403088},{"date":"2025-08-12","open":4305,"high":4360,"low":4210,"close":4210,"volume":550667},{"date":"2025-08-13","open":4230,"high":4295,"low":4140,"close":4205,"volume":279630},{"date":"2025-08-14","open":4205,"high":4325,"low":4200,"close":4245,"volume":404945},{"date":"2025-08-18","open":4260,"high":4260,"low":4060,"close":4135,"volume":389895},{"date":"2025-08-19","open":4140,"high":4165,"low":4030,"close":4030,"volume":358261},{"date":"2025-08-20","open":3975,"high":4045,"low":3890,"close":3965,"volume":443924},{"date":"2025-08-21","open":4000,"high":4075,"low":3965,"close":4050,"volume":311561},{"date":"2025-08-22","open":4060,"high":4350,"low":4060,"close":4335,"volume":702468},{"date":"2025-08-25","open":4420,"high":4430,"low":4310,"close":4390,"volume":600705},{"date":"2025-08-26","open":4390,"high":4415,"low":4280,"close":4345,"volume":427346},{"date":"2025-08-27","open":4460,"high":4470,"low":4180,"close":4235,"volume":823462},{"date":"2025-08-28","open":4215,"high":4275,"low":4160,"close":4210,"volume":312713},{"date":"2025-08-29","open":4210,"high":4255,"low":4145,"close":4190,"volume":319968},{"date":"2025-09-01","open":4150,"high":4415,"low":4150,"close":4345,"volume":1019365},{"date":"2025-09-02","open":4380,"high":4430,"low":4285,"close":4395,"volume":953350},{"date":"2025-09-03","open":4430,"high":4430,"low":4240,"close":4295,"volume":523652},{"date":"2025-09-04","open":4295,"high":4455,"low":4255,"close":4360,"volume":707263},{"date":"2025-09-05","open":4360,"high":4375,"low":4305,"close":4325,"volume":374091},{"date":"2025-09-08","open":4325,"high":4500,"low":4295,"close":4420,"volume":602060},{"date":"2025-09-09","open":4425,"high":4440,"low":4350,"close":4380,"volume":462318},{"date":"2025-09-10","open":4380,"high":4500,"low":4355,"close":4400,"volume":748961},{"date":"2025-09-11","open":4410,"high":5240,"low":4380,"close":4925,"volume":17905946},{"date":"2025-09-12","open":4930,"high":4970,"low":4730,"close":4860,"volume":2772505},{"date":"2025-09-15","open":5030,"high":5170,"low":4800,"close":4935,"volume":3940720},{"date":"2025-09-16","open":4930,"high":5060,"low":4810,"close":4840,"volume":1813301},{"date":"2025-09-17","open":4845,"high":4880,"low":4705,"close":4725,"volume":1116184},{"date":"2025-09-18","open":4750,"high":4826,"low":4660,"close":4710,"volume":966040},{"date":"2025-09-19","open":4655,"high":4825,"low":4655,"close":4700,"volume":694793},{"date":"2025-09-22","open":4760,"high":4760,"low":4600,"close":4630,"volume":569775},{"date":"2025-09-23","open":4630,"high":4665,"low":4550,"close":4550,"volume":539457},{"date":"2025-09-24","open":4555,"high":5010,"low":4550,"close":4655,"volume":2669458},{"date":"2025-09-25","open":4625,"high":4835,"low":4475,"close":4480,"volume":2401262},{"date":"2025-09-26","open":4520,"high":4520,"low":4370,"close":4390,"volume":602590},{"date":"2025-09-29","open":4390,"high":4755,"low":4390,"close":4610,"volume":1277308},{"date":"2025-09-30","open":4610,"high":4830,"low":4580,"close":4755,"volume":1456794},{"date":"2025-10-01","open":4760,"high":4765,"low":4580,"close":4585,"volume":734783},{"date":"2025-10-02","open":4630,"high":4635,"low":4505,"close":4615,"volume":482137},{"date":"2025-10-10","open":4625,"high":4795,"low":4370,"close":4780,"volume":970802},{"date":"2025-10-13","open":4700,"high":4775,"low":4650,"close":4660,"volume":630340},{"date":"2025-10-14","open":4670,"high":4690,"low":4430,"close":4475,"volume":754754},{"date":"2025-10-15","open":4510,"high":4670,"low":4510,"close":4645,"volume":523102},{"date":"2025-10-16","open":4650,"high":4655,"low":4485,"close":4510,"volume":488230},{"date":"2025-10-17","open":4515,"high":4530,"low":4330,"close":4335,"volume":768818},{"date":"2025-10-20","open":4410,"high":4645,"low":4380,"close":4600,"volume":841775},{"date":"2025-10-21","open":4655,"high":4890,"low":4645,"close":4800,"volume":1628525},{"date":"2025-10-22","open":4865,"high":4870,"low":4585,"close":4690,"volume":654611},{"date":"2025-10-23","open":4700,"high":5150,"low":4660,"close":4945,"volume":3959532},{"date":"2025-10-24","open":5030,"high":5100,"low":4840,"close":4945,"volume":1558291},{"date":"2025-10-27","open":4980,"high":5010,"low":4695,"close":4795,"volume":1333889},{"date":"2025-10-28","open":4800,"high":4850,"low":4720,"close":4750,"volume":463519},{"date":"2025-10-29","open":4850,"high":4870,"low":4690,"close":4695,"volume":529099},{"date":"2025-10-30","open":4800,"high":5150,"low":4705,"close":4775,"volume":2363871},{"date":"2025-10-31","open":4710,"high":4735,"low":4605,"close":4630,"volume":674807},{"date":"2025-11-03","open":4645,"high":4860,"low":4630,"close":4730,"volume":643970,"rsi_14":56.76,"sma_20":4685.25,"sma_60":4509.67,"sma_120":4267.0},{"date":"2025-11-04","open":4730,"high":4730,"low":4555,"close":4575,"volume":537478,"rsi_14":48.13,"sma_20":4676.25,"sma_60":4513.75,"sma_120":4272.21},{"date":"2025-11-05","open":4575,"high":4580,"low":4200,"close":4335,"volume":1066753,"rsi_14":45.57,"sma_20":4663.75,"sma_60":4509.92,"sma_120":4275.08},{"date":"2025-11-06","open":4405,"high":4485,"low":4260,"close":4305,"volume":459524,"rsi_14":49.18,"sma_20":4648.75,"sma_60":4506.75,"sma_120":4278.83},{"date":"2025-11-07","open":4240,"high":4265,"low":4100,"close":4150,"volume":603543,"rsi_14":36.92,"sma_20":4617.25,"sma_60":4501.75,"sma_120":4282.5},{"date":"2025-11-10","open":4145,"high":4245,"low":4110,"close":4220,"volume":263609,"rsi_14":31.76,"sma_20":4595.25,"sma_60":4500.08,"sma_120":4286.42},{"date":"2025-11-11","open":4245,"high":4295,"low":4090,"close":4120,"volume":386269,"rsi_14":31.96,"sma_20":4577.5,"sma_60":4497.67,"sma_120":4289.92},{"date":"2025-11-12","open":4130,"high":4155,"low":3955,"close":4020,"volume":711655,"rsi_14":17.54,"sma_20":4546.25,"sma_60":4494.5,"sma_120":4293.12},{"date":"2025-11-13","open":3995,"high":4055,"low":3965,"close":4040,"volume":329431,"rsi_14":18.69,"sma_20":4522.75,"sma_60":4491.75,"sma_120":4296.96},{"date":"2025-11-14","open":3985,"high":4095,"low":3930,"close":3965,"volume":369393,"rsi_14":19.71,"sma_20":4504.25,"sma_60":4487.08,"sma_120":4299.92},{"date":"2025-11-17","open":3975,"high":4065,"low":3940,"close":4030,"volume":251959,"rsi_14":24.1,"sma_20":4475.75,"sma_60":4485.33,"sma_120":4301.79},{"date":"2025-11-18","open":4000,"high":4075,"low":3870,"close":3915,"volume":318811,"rsi_14":23.1,"sma_20":4431.5,"sma_60":4483.42,"sma_120":4303.71},{"date":"2025-11-19","open":3945,"high":4010,"low":3855,"close":3910,"volume":260091,"rsi_14":18.55,"sma_20":4392.5,"sma_60":4482.5,"sma_120":4304.96},{"date":"2025-11-20","open":3915,"high":4020,"low":3915,"close":3990,"volume":222949,"rsi_14":25.57,"sma_20":4344.75,"sma_60":4481.5,"sma_120":4307.62},{"date":"2025-11-21","open":3950,"high":3950,"low":3780,"close":3815,"volume":359241,"rsi_14":16.97,"sma_20":4288.25,"sma_60":4472.83,"sma_120":4308.25},{"date":"2025-11-24","open":3850,"high":3950,"low":3700,"close":3860,"volume":438013,"rsi_14":21.96,"sma_20":4241.5,"sma_60":4464.0,"sma_120":4310.08},{"date":"2025-11-25","open":3870,"high":3935,"low":3825,"close":3880,"volume":203244,"rsi_14":28.44,"sma_20":4198.0,"sma_60":4456.25,"sma_120":4311.92},{"date":"2025-11-26","open":3900,"high":3955,"low":3855,"close":3955,"volume":217166,"rsi_14":34.09,"sma_20":4161.0,"sma_60":4451.58,"sma_120":4314.5},{"date":"2025-11-27","open":3970,"high":3985,"low":3910,"close":3920,"volume":145515,"rsi_14":38.27,"sma_20":4118.25,"sma_60":4446.75,"sma_120":4316.88},{"date":"2025-11-28","open":3940,"high":4050,"low":3930,"close":4030,"volume":224018,"rsi_14":40.69,"sma_20":4088.25,"sma_60":4444.08,"sma_120":4319.54},{"date":"2025-12-01","open":4030,"high":4045,"low":3890,"close":3905,"volume":283010,"rsi_14":39.71,"sma_20":4047.0,"sma_60":4436.75,"sma_120":4321.29},{"date":"2025-12-02","open":3870,"high":3970,"low":3855,"close":3965,"volume":224334,"rsi_14":47.26,"sma_20":4016.5,"sma_60":4429.58,"sma_120":4322.38},{"date":"2025-12-03","open":4000,"high":4005,"low":3925,"close":3965,"volume":199839,"rsi_14":46.19,"sma_20":3998.0,"sma_60":4424.08,"sma_120":4322.88},{"date":"2025-12-04","open":3975,"high":4005,"low":3865,"close":3910,"volume":260291,"rsi_14":47.15,"sma_20":3978.25,"sma_60":4416.58,"sma_120":4322.88},{"date":"2025-12-05","open":3910,"high":3935,"low":3845,"close":3900,"volume":240205,"rsi_14":42.86,"sma_20":3965.75,"sma_60":4409.5,"sma_120":4321.04},{"date":"2025-12-08","open":3900,"high":3930,"low":3850,"close":3900,"volume":235954,"rsi_14":49.06,"sma_20":3949.75,"sma_60":4400.83,"sma_120":4317.71},{"date":"2025-12-09","open":3880,"high":3925,"low":3850,"close":3875,"volume":168457,"rsi_14":47.85,"sma_20":3937.5,"sma_60":4392.42,"sma_120":4315.5},{"date":"2025-12-10","open":3870,"high":3875,"low":3800,"close":3810,"volume":167587,"rsi_14":38.75,"sma_20":3927.0,"sma_60":4382.58,"sma_120":4312.38},{"date":"2025-12-11","open":3815,"high":3870,"low":3805,"close":3850,"volume":230005,"rsi_14":52.63,"sma_20":3917.5,"sma_60":4364.67,"sma_120":4310.71},{"date":"2025-12-12","open":3850,"high":4000,"low":3850,"close":3955,"volume":558395,"rsi_14":56.55,"sma_20":3917.0,"sma_60":4349.58,"sma_120":4308.62},{"date":"2025-12-15","open":3945,"high":4035,"low":3890,"close":3970,"volume":403329,"rsi_14":56.25,"sma_20":3914.0,"sma_60":4333.5,"sma_120":4306.46},{"date":"2025-12-16","open":3970,"high":3970,"low":3815,"close":3845,"volume":254322,"rsi_14":42.86,"sma_20":3910.5,"sma_60":4316.92,"sma_120":4304.17},{"date":"2025-12-17","open":3875,"high":3875,"low":3775,"close":3790,"volume":199373,"rsi_14":41.77,"sma_20":3904.5,"sma_60":4301.33,"sma_120":4302.79},{"date":"2025-12-18","open":3760,"high":3795,"low":3710,"close":3750,"volume":142399,"rsi_14":30.56,"sma_20":3892.5,"sma_60":4285.75,"sma_120":4301.29},{"date":"2025-12-19","open":3755,"high":3925,"low":3755,"close":3880,"volume":286151,"rsi_14":48.28,"sma_20":3895.75,"sma_60":4272.08,"sma_120":4301.42},{"date":"2025-12-22","open":3910,"high":4050,"low":3910,"close":4040,"volume":454338,"rsi_14":54.55,"sma_20":3904.75,"sma_60":4262.25,"sma_120":4302.83},{"date":"2025-12-23","open":4075,"high":4105,"low":3915,"close":3950,"volume":327755,"rsi_14":49.18,"sma_20":3908.25,"sma_60":4252.25,"sma_120":4303.67},{"date":"2025-12-24","open":3960,"high":3975,"low":3835,"close":3885,"volume":205546,"rsi_14":48.65,"sma_20":3904.75,"sma_60":4239.42,"sma_120":4304.04},{"date":"2025-12-26","open":3895,"high":3920,"low":3785,"close":3795,"volume":321054,"rsi_14":44.78,"sma_20":3898.5,"sma_60":4228.0,"sma_120":4303.58},{"date":"2025-12-29","open":3835,"high":4165,"low":3800,"close":3955,"volume":1090863,"rsi_14":52.36,"sma_20":3894.75,"sma_60":4220.75,"sma_120":4304.54},{"date":"2025-12-30","open":3955,"high":3955,"low":3850,"close":3880,"volume":296363,"rsi_14":50.21,"sma_20":3893.5,"sma_60":4208.58,"sma_120":4305.58},{"date":"2026-01-02","open":3925,"high":4035,"low":3905,"close":4000,"volume":357680,"rsi_14":57.48,"sma_20":3895.25,"sma_60":4196.0,"sma_120":4308.04},{"date":"2026-01-05","open":4100,"high":4190,"low":4035,"close":4190,"volume":637100,"rsi_14":61.97,"sma_20":3906.5,"sma_60":4189.42,"sma_120":4311.67},{"date":"2026-01-06","open":4200,"high":4215,"low":4125,"close":4185,"volume":401774,"rsi_14":58.71,"sma_20":3920.25,"sma_60":4182.42,"sma_120":4313.62},{"date":"2026-01-07","open":4135,"high":4190,"low":4000,"close":4045,"volume":528874,"rsi_14":52.6,"sma_20":3927.5,"sma_60":4170.17,"sma_120":4314.12},{"date":"2026-01-08","open":4085,"high":4170,"low":4010,"close":4060,"volume":477962,"rsi_14":58.05,"sma_20":3935.5,"sma_60":4160.17,"sma_120":4315.25},{"date":"2026-01-09","open":4255,"high":4400,"low":3980,"close":4065,"volume":3797836,"rsi_14":60.7,"sma_20":3945.0,"sma_60":4153.33,"sma_120":4315.08},{"date":"2026-01-12","open":4130,"high":4200,"low":3900,"close":3970,"volume":1407859,"rsi_14":58.21,"sma_20":3953.0,"sma_60":4142.08,"sma_120":4312.54},{"date":"2026-01-13","open":3970,"high":3970,"low":3865,"close":3955,"volume":1012853,"rsi_14":53.06,"sma_20":3958.25,"sma_60":4132.83,"sma_120":4307.0},{"date":"2026-01-14","open":3900,"high":3935,"low":3840,"close":3865,"volume":686203,"rsi_14":42.42,"sma_20":3953.75,"sma_60":4125.0,"sma_120":4300.5},{"date":"2026-01-15","open":3870,"high":4010,"low":3830,"close":3990,"volume":1069839,"rsi_14":51.68,"sma_20":3954.75,"sma_60":4114.83,"sma_120":4294.25},{"date":"2026-01-16","open":3990,"high":4045,"low":3900,"close":3945,"volume":607242,"rsi_14":86.89,"sma_20":3359.25,"sma_60":3356.08,"sma_120":3356.21},{"date":"2026-01-19","open":3985,"high":4630,"low":3980,"close":4435,"volume":9919398,"rsi_14":70.38,"sma_20":3992.0,"sma_60":4096.33,"sma_120":4285.88},{"date":"2026-01-20","open":4630,"high":5070,"low":4445,"close":4845,"volume":11184467,"rsi_14":74.45,"sma_20":4046.75,"sma_60":4094.67,"sma_120":4287.08},{"date":"2026-01-21","open":4795,"high":4795,"low":4460,"close":4605,"volume":2686635,"rsi_14":68.26,"sma_20":4083.0,"sma_60":4089.0,"sma_120":4286.96},{"date":"2026-01-22","open":4680,"high":4685,"low":4330,"close":4350,"volume":2139736,"rsi_14":58.25,"sma_20":4098.5,"sma_60":4081.58,"sma_120":4284.96},{"date":"2026-01-23","open":4365,"high":4505,"low":4360,"close":4430,"volume":1145683,"rsi_14":55.97,"sma_20":4122.5,"sma_60":4076.25,"sma_120":4284.12},{"date":"2026-01-26","open":4500,"high":4505,"low":4395,"close":4420,"volume":1136079,"rsi_14":55.83,"sma_20":4149.25,"sma_60":4071.67,"sma_120":4282.71},{"date":"2026-01-27","open":4420,"high":4425,"low":4305,"close":4345,"volume":814812,"rsi_14":57.69,"sma_20":4176.75,"sma_60":4064.5,"sma_120":4281.67},{"date":"2026-01-28","open":4345,"high":4425,"low":4305,"close":4360,"volume":885841,"rsi_14":57.69,"sma_20":4197.0,"sma_60":4060.0,"sma_120":4281.12},{"date":"2026-01-29","open":4365,"high":4540,"low":4260,"close":4500,"volume":1644156,"rsi_14":60.43,"sma_20":4228.0,"sma_60":4056.17,"sma_120":4282.92},{"date":"2026-01-30","open":4590,"high":4590,"low":4335,"close":4435,"volume":1520273,"rsi_14":61.31,"sma_20":4249.75,"sma_60":4053.83,"sma_120":4283.79},{"date":"2026-02-02","open":4400,"high":4900,"low":4330,"close":4615,"volume":5722411,"rsi_14":64.86,"sma_20":4271.0,"sma_60":4058.5,"sma_120":4284.21},{"date":"2026-02-03","open":4700,"high":4890,"low":4550,"close":4740,"volume":2653683,"rsi_14":69.4,"sma_20":4298.75,"sma_60":4065.75,"sma_120":4286.25},{"date":"2026-02-04","open":4840,"high":4945,"low":4745,"close":4840,"volume":2306282,"rsi_14":93.37,"sma_20":3434.25,"sma_60":3380.0,"sma_120":3366.71},{"date":"2026-02-05","open":4835,"high":4835,"low":4560,"close":4570,"volume":1650855,"rsi_14":80.79,"sma_20":3497.25,"sma_60":3399.33,"sma_120":3373.46},{"date":"2026-02-06","open":4420,"high":4670,"low":4320,"close":4585,"volume":1255271,"rsi_14":80.74,"sma_20":3561.75,"sma_60":3418.08,"sma_120":3379.42},{"date":"2026-02-09","open":4700,"high":4800,"low":4670,"close":4750,"volume":1203686,"rsi_14":82.07,"sma_20":3632.75,"sma_60":3434.5,"sma_120":3387.79},{"date":"2026-02-10","open":4755,"high":4795,"low":4620,"close":4680,"volume":785658,"rsi_14":80.77,"sma_20":3701.75,"sma_60":3452.5,"sma_120":3394.67},{"date":"2026-02-11","open":4685,"high":4690,"low":4600,"close":4630,"volume":544134,"rsi_14":79.87,"sma_20":3769.75,"sma_60":3470.42,"sma_120":3403.38},{"date":"2026-02-12","open":4710,"high":5140,"low":4650,"close":4995,"volume":4353758,"rsi_14":82.63,"sma_20":3856.0,"sma_60":3496.58,"sma_120":3414.17},{"date":"2026-02-13","open":4995,"high":5360,"low":4900,"close":5200,"volume":5452391,"rsi_14":83.55,"sma_20":3950.0,"sma_60":3527.25,"sma_120":3429.17},{"date":"2026-02-19","open":5320,"high":5490,"low":5100,"close":5330,"volume":3557604,"rsi_14":84.15,"sma_20":4049.5,"sma_60":3561.58,"sma_120":3446.25},{"date":"2026-02-20","open":5360,"high":6870,"low":5360,"close":6720,"volume":19337531,"rsi_14":90.21,"sma_20":4217.75,"sma_60":3620.33,"sma_120":3473.08},{"date":"2026-02-23","open":6700,"high":7990,"low":6250,"close":7270,"volume":22712688,"rsi_14":91.74,"sma_20":4415.25,"sma_60":3687.58,"sma_120":3505.88},{"date":"2026-02-24","open":7200,"high":7570,"low":6880,"close":7320,"volume":4782270,"rsi_14":91.82,"sma_20":4616.5,"sma_60":3755.08,"sma_120":3538.46},{"date":"2026-02-25","open":7280,"high":7650,"low":7030,"close":7240,"volume":3958938,"rsi_14":90.13,"sma_20":4813.25,"sma_60":3821.83,"sma_120":3570.08},{"date":"2026-02-26","open":7140,"high":7240,"low":6970,"close":6980,"volume":2264088,"rsi_14":83.76,"sma_20":4994.0,"sma_60":3884.75,"sma_120":3598.83},{"date":"2026-02-27","open":7160,"high":7280,"low":6720,"close":6720,"volume":2662584,"rsi_14":74.35,"sma_20":5160.5,"sma_60":3942.5,"sma_120":3625.96},{"date":"2026-03-03","open":8250,"high":8600,"low":7500,"close":7990,"volume":14443156,"rsi_14":85.19,"sma_20":5392.5,"sma_60":4020.92,"sma_120":3664.79},{"date":"2026-03-04","open":8500,"high":9500,"low":6710,"close":6710,"volume":15977410,"rsi_14":67.35,"sma_20":5561.5,"sma_60":4078.75,"sma_120":3693.62},{"date":"2026-03-05","open":6940,"high":8120,"low":6940,"close":7720,"volume":7902724,"rsi_14":71.31,"sma_20":5780.75,"sma_60":4153.42,"sma_120":3731.42},{"date":"2026-03-06","open":8500,"high":9900,"low":7900,"close":9020,"volume":35513434,"rsi_14":76.46,"sma_20":6060.75,"sma_60":4249.17,"sma_120":3779.58},{"date":"2026-03-09","open":9450,"high":9940,"low":8600,"close":8660,"volume":10469295,"rsi_14":73.68,"sma_20":6296.5,"sma_60":4338.33,"sma_120":3824.38},{"date":"2026-03-10","open":7890,"high":8550,"low":7750,"close":8050,"volume":5336409,"rsi_14":67.45,"sma_20":6457.0,"sma_60":4416.42,"sma_120":3864.08},{"date":"2026-03-11","open":7830,"high":8130,"low":7510,"close":7670,"volume":4493678,"rsi_14":63.83,"sma_20":6612.0,"sma_60":4487.25,"sma_120":3900.17},{"date":"2026-03-12","open":7780,"high":7990,"low":7210,"close":7320,"volume":3535687,"rsi_14":60.87,"sma_20":6748.75,"sma_60":4552.42,"sma_120":3933.67},{"date":"2026-03-13","open":7360,"high":7690,"low":7160,"close":7310,"volume":2807273,"rsi_14":53.8,"sma_20":6876.75,"sma_60":4617.25,"sma_120":3967.92},{"date":"2026-03-16","open":7380,"high":8490,"low":7380,"close":8000,"volume":9623906,"rsi_14":54.61,"sma_20":7042.75,"sma_60":4694.08,"sma_120":4007.17},{"date":"2026-03-17","open":8040,"high":8100,"low":7420,"close":7550,"volume":3380869,"rsi_14":51.38,"sma_20":7188.75,"sma_60":4764.33,"sma_120":4042.29},{"date":"2026-03-18","open":7600,"high":7880,"low":7410,"close":7550,"volume":2235549,"rsi_14":51.88,"sma_20":7316.5,"sma_60":4835.0,"sma_120":4077.67},{"date":"2026-03-19","open":7870,"high":7990,"low":7330,"close":7470,"volume":2370029,"rsi_14":53.04,"sma_20":7430.0,"sma_60":4902.58,"sma_120":4112.17},{"date":"2026-03-20","open":7330,"high":7400,"low":7040,"close":7060,"volume":1858461,"rsi_14":52.07,"sma_20":7516.5,"sma_60":4965.08,"sma_120":4143.04},{"date":"2026-03-23","open":7060,"high":7650,"low":6840,"close":7070,"volume":4121007,"rsi_14":43.37,"sma_20":7534.0,"sma_60":5027.67,"sma_120":4174.04},{"date":"2026-03-24","open":7000,"high":7140,"low":6850,"close":6910,"volume":1430883,"rsi_14":51.72,"sma_20":7516.0,"sma_60":5086.83,"sma_120":4203.62},{"date":"2026-03-25","open":6890,"high":7660,"low":6820,"close":7530,"volume":2642002,"rsi_14":48.25,"sma_20":7526.5,"sma_60":5155.67,"sma_120":4238.58},{"date":"2026-03-26","open":7650,"high":7730,"low":7170,"close":7230,"volume":1115217,"rsi_14":29.8,"sma_20":7526.0,"sma_60":5219.75,"sma_120":4271.12},{"date":"2026-03-27","open":7250,"high":7341,"low":7007,"close":7230,"volume":698590,"rsi_14":31.73,"sma_20":7534.0,"sma_60":5282.83,"sma_120":4302.46},{"date":"2026-03-30","open":7130,"high":7290,"low":6750,"close":6860,"volume":850612,"rsi_14":34.46,"sma_20":7541.0,"sma_60":5340.33,"sma_120":4331.54},{"date":"2026-03-31","open":6800,"high":6880,"low":6570,"close":6600,"volume":865544,"rsi_14":35.58,"sma_20":7471.5,"sma_60":5393.58,"sma_120":4359.5},{"date":"2026-04-01","open":6700,"high":7280,"low":6700,"close":7170,"volume":1386879,"rsi_14":48.09,"sma_20":7494.5,"sma_60":5457.42,"sma_120":4391.92},{"date":"2026-04-02","open":7300,"high":7670,"low":7140,"close":7310,"volume":3673379,"rsi_14":50.0,"sma_20":7474.0,"sma_60":5524.25,"sma_120":4425.88},{"date":"2026-04-03","open":7550,"high":9300,"low":7470,"close":9130,"volume":14055100,"rsi_14":60.89,"sma_20":7479.5,"sma_60":5621.67,"sma_120":4474.92},{"date":"2026-04-06","open":9000,"high":9000,"low":7820,"close":7910,"volume":4940851,"rsi_14":53.02,"sma_20":7442.0,"sma_60":5699.25,"sma_120":4513.46},{"date":"2026-04-07","open":7750,"high":7990,"low":7580,"close":7660,"volume":2010016,"rsi_14":50.89,"sma_20":7422.5,"sma_60":5771.25,"sma_120":4549.88},{"date":"2026-04-08","open":7330,"high":7630,"low":7220,"close":7520,"volume":1962954,"rsi_14":50.4,"sma_20":7415.0,"sma_60":5841.42,"sma_120":4585.79},{"date":"2026-04-09","open":8270,"high":9770,"low":7950,"close":9770,"volume":18633966,"rsi_14":66.71,"sma_20":7537.5,"sma_60":5949.33,"sma_120":4640.29},{"date":"2026-04-10","open":10570,"high":11750,"low":10370,"close":11390,"volume":30887038,"rsi_14":72.22,"sma_20":7741.5,"sma_60":6083.67,"sma_120":4708.21},{"date":"2026-04-13","open":11800,"high":12230,"low":10810,"close":12000,"volume":21119301,"rsi_14":75.02,"sma_20":7941.5,"sma_60":6228.67,"sma_120":4781.0},{"date":"2026-04-14","open":11500,"high":12140,"low":11230,"close":11950,"volume":6796863,"rsi_14":73.02,"sma_20":8161.5,"sma_60":6373.33,"sma_120":4853.62},{"date":"2026-04-15","open":11940,"high":12690,"low":11440,"close":12200,"volume":7740826,"rsi_14":76.02,"sma_20":8394.0,"sma_60":6522.17,"sma_120":4928.17},{"date":"2026-04-16","open":12050,"high":12450,"low":11650,"close":11730,"volume":4303464,"rsi_14":73.11,"sma_20":8607.0,"sma_60":6662.33,"sma_120":4999.21},{"date":"2026-04-17","open":11840,"high":14330,"low":11690,"close":13480,"volume":26713797,"rsi_14":79.04,"sma_20":8928.0,"sma_60":6831.33,"sma_120":5084.83},{"date":"2026-04-20","open":13970,"high":16480,"low":13580,"close":15700,"volume":27649351,"rsi_14":84.06,"sma_20":9359.5,"sma_60":7037.08,"sma_120":5189.29},{"date":"2026-04-21","open":15250,"high":15620,"low":14190,"close":14410,"volume":6863490,"rsi_14":75.71,"sma_20":9734.5,"sma_60":7221.92,"sma_120":5282.67},{"date":"2026-04-22","open":14990,"high":18730,"low":14680,"close":16360,"volume":26153850,"rsi_14":78.48,"sma_20":10176.0,"sma_60":7439.67,"sma_120":5391.96},{"date":"2026-04-23","open":15690,"high":16140,"low":15090,"close":15310,"volume":3979981,"rsi_14":70.44,"sma_20":10580.0,"sma_60":7639.75,"sma_120":5492.25},{"date":"2026-04-24","open":15650,"high":16430,"low":14610,"close":14930,"volume":3877269,"rsi_14":74.58,"sma_20":10969.5,"sma_60":7832.5,"sma_120":5589.38},{"date":"2026-04-27","open":14930,"high":14940,"low":13750,"close":14280,"volume":2433623,"rsi_14":72.55,"sma_20":11340.5,"sma_60":8014.0,"sma_120":5680.67},{"date":"2026-04-28","open":14300,"high":14570,"low":13480,"close":13850,"volume":2816356,"rsi_14":71.14,"sma_20":11703.0,"sma_60":8189.0,"sma_120":5767.96},{"date":"2026-04-29","open":14280,"high":14420,"low":13700,"close":13890,"volume":1648459,"rsi_14":66.14,"sma_20":12039.0,"sma_60":8408.25,"sma_120":6236.38},{"date":"2026-04-30","open":13890,"high":14150,"low":13280,"close":13500,"volume":1367138,"rsi_14":57.13,"sma_20":13294.5,"sma_60":9707.67,"sma_120":8614.83},{"date":"2026-05-04","open":13520,"high":14270,"low":13160,"close":14270,"volume":1816214,"rsi_14":59.71,"sma_20":12605.5,"sma_60":8728.5,"sma_120":6393.5},{"date":"2026-05-06","open":14160,"high":14160,"low":13110,"close":13440,"volume":1927240,"rsi_14":55.97,"sma_20":12882.0,"sma_60":8873.5,"sma_120":6469.62},{"date":"2026-05-07","open":13000,"high":13390,"low":12650,"close":12840,"volume":1746522,"rsi_14":52.5,"sma_20":13141.0,"sma_60":9006.83,"sma_120":6542.04},{"date":"2026-05-08","open":13230,"high":13300,"low":12510,"close":12990,"volume":1259168,"rsi_14":55.04,"sma_20":13414.5,"sma_60":9147.17,"sma_120":6615.12},{"date":"2026-05-11","open":13100,"high":13580,"low":12730,"close":12930,"volume":2737115,"rsi_14":47.46,"sma_20":13572.5,"sma_60":9286.25,"sma_120":6688.54},{"date":"2026-05-12","open":12930,"high":13590,"low":12680,"close":12870,"volume":2248341,"rsi_14":33.64,"sma_20":13646.5,"sma_60":9421.58,"sma_120":6762.29},{"date":"2026-05-13","open":13110,"high":13310,"low":12000,"close":12380,"volume":1504325,"rsi_14":37.07,"sma_20":13665.5,"sma_60":9549.92,"sma_120":6831.79},{"date":"2026-05-14","open":12380,"high":12590,"low":12000,"close":12200,"volume":1031348,"rsi_14":15.79,"sma_20":13678.0,"sma_60":9676.08,"sma_120":6900.42},{"date":"2026-05-15","open":12200,"high":12200,"low":11520,"close":11700,"volume":1339125,"rsi_14":17.36,"sma_20":13653.0,"sma_60":9787.83,"sma_120":6964.33},{"date":"2026-05-18","open":11700,"high":12010,"low":10870,"close":11810,"volume":1375148,"rsi_14":20.34,"sma_20":13657.0,"sma_60":9898.0,"sma_120":7030.12},{"date":"2026-05-19","open":11810,"high":12470,"low":11170,"close":11230,"volume":1724621,"rsi_14":20.62,"sma_20":13544.5,"sma_60":9996.33,"sma_120":7091.12},{"date":"2026-05-20","open":11230,"high":11330,"low":10550,"close":10920,"volume":1126823,"rsi_14":21.1,"sma_20":13305.5,"sma_60":10066.33,"sma_120":7148.88},{"date":"2026-05-21","open":11000,"high":11400,"low":10640,"close":11060,"volume":1575365,"rsi_14":22.63,"sma_20":13138.0,"sma_60":10129.5,"sma_120":7209.25},{"date":"2026-05-22","open":11060,"high":11790,"low":11020,"close":11500,"volume":1202431,"rsi_14":30.84,"sma_20":12895.0,"sma_60":10199.17,"sma_120":7272.92},{"date":"2026-05-26","open":11600,"high":11660,"low":10450,"close":10710,"volume":1911457,"rsi_14":16.03,"sma_20":12665.0,"sma_60":10257.0,"sma_120":7329.83},{"date":"2026-05-27","open":10680,"high":10730,"low":10100,"close":10310,"volume":1592668,"rsi_14":17.46,"sma_20":12434.0,"sma_60":10312.5,"sma_120":7382.79},{"date":"2026-05-28","open":10430,"high":10520,"low":9790,"close":10070,"volume":1814565,"rsi_14":18.88,"sma_20":12223.5,"sma_60":10368.33,"sma_120":7434.04},{"date":"2026-05-29","open":10580,"high":10590,"low":9200,"close":9330,"volume":1807826,"rsi_14":13.69,"sma_20":11997.5,"sma_60":10390.67,"sma_120":7478.21},{"date":"2026-06-01","open":9300,"high":9490,"low":8750,"close":8870,"volume":1578378,"rsi_14":12.68,"sma_20":11746.5,"sma_60":10426.67,"sma_120":7519.58},{"date":"2026-06-02","open":8710,"high":8970,"low":8060,"close":8060,"volume":1649588,"rsi_14":11.15,"sma_20":11474.5,"sma_60":10432.33,"sma_120":7553.71},{"date":"2026-06-04","open":8060,"high":8340,"low":7830,"close":8150,"volume":856810,"rsi_14":13.47,"sma_20":11168.5,"sma_60":10417.83,"sma_120":7588.58},{"date":"2026-06-05","open":7960,"high":8370,"low":7940,"close":8250,"volume":698120,"rsi_14":15.41,"sma_20":10909.0,"sma_60":10411.0,"sma_120":7624.75},{"date":"2026-06-08","open":7720,"high":7900,"low":7500,"close":7600,"volume":617422,"rsi_14":15.02,"sma_20":10647.0,"sma_60":10403.5,"sma_120":7655.58},{"date":"2026-06-09","open":7670,"high":7930,"low":7420,"close":7710,"volume":763768,"rsi_14":15.02,"sma_20":10383.0,"sma_60":10404.17,"sma_120":7687.33},{"date":"2026-06-10","open":8020,"high":8270,"low":7770,"close":8070,"volume":1223203,"rsi_14":21.99,"sma_20":10140.0,"sma_60":10416.67,"sma_120":7722.29},{"date":"2026-06-11","open":8320,"high":8330,"low":7200,"close":7660,"volume":1543152,"rsi_14":21.6,"sma_20":9879.5,"sma_60":10422.5,"sma_120":7754.38},{"date":"2026-06-12","open":7680,"high":8000,"low":7500,"close":7800,"volume":865113,"rsi_14":21.6,"sma_20":9650.5,"sma_60":10419.17,"sma_120":7787.29},{"date":"2026-06-15","open":7960,"high":8230,"low":7770,"close":8050,"volume":815158,"rsi_14":18.92,"sma_20":9443.0,"sma_60":10427.5,"sma_120":7821.42},{"date":"2026-06-16","open":8400,"high":10460,"low":8350,"close":8840,"volume":11971816,"rsi_14":33.15,"sma_20":9300.0,"sma_60":10449.0,"sma_120":7862.0},{"date":"2026-06-17","open":8770,"high":8840,"low":8140,"close":8140,"volume":2261305,"rsi_14":48.39,"sma_20":8482.0,"sma_60":10628.5,"sma_120":8145.67},{"date":"2026-06-18","open":8130,"high":8220,"low":7530,"close":7570,"volume":1151723,"rsi_14":29.77,"sma_20":8933.5,"sma_60":10468.67,"sma_120":7929.29},{"date":"2026-06-19","open":7430,"high":7630,"low":6980,"close":7140,"volume":1068320,"rsi_14":31.35,"sma_20":8744.5,"sma_60":10469.83,"sma_120":7957.54},{"date":"2026-06-22","open":7150,"high":7290,"low":6840,"close":6930,"volume":735241,"rsi_14":32.74,"sma_20":8538.0,"sma_60":10470.17,"sma_120":7982.96},{"date":"2026-06-23","open":6890,"high":7020,"low":6440,"close":6450,"volume":923188,"rsi_14":34.78,"sma_20":8285.5,"sma_60":10452.17,"sma_120":8003.04},{"date":"2026-06-24","open":6390,"high":6770,"low":6370,"close":6530,"volume":716340,"rsi_14":34.66,"sma_20":8076.5,"sma_60":10440.5,"sma_120":8024.54},{"date":"2026-06-25","open":6560,"high":6600,"low":6180,"close":6190,"volume":538689,"rsi_14":31.34,"sma_20":7870.5,"sma_60":10424.67,"sma_120":8043.75},{"date":"2026-06-26","open":6250,"high":6360,"low":5730,"close":5880,"volume":1040861,"rsi_14":33.4,"sma_20":7661.0,"sma_60":10408.33,"sma_120":8061.12},{"date":"2026-06-29","open":5880,"high":6380,"low":5880,"close":6330,"volume":566189,"rsi_14":37.5,"sma_20":7511.0,"sma_60":10403.83,"sma_120":8080.92},{"date":"2026-06-30","open":6330,"high":6390,"low":5930,"close":6170,"volume":373872,"rsi_14":32.14,"sma_20":7376.0,"sma_60":10387.17,"sma_120":8100.0},{"date":"2026-07-01","open":6260,"high":6510,"low":6110,"close":6390,"volume":486570,"rsi_14":37.62,"sma_20":7292.5,"sma_60":10371.83,"sma_120":8119.92},{"date":"2026-07-02","open":6470,"high":6470,"low":5970,"close":6060,"volume":1148778,"rsi_14":33.65,"sma_20":7188.0,"sma_60":10320.67,"sma_120":8135.5},{"date":"2026-07-03","open":6130,"high":6200,"low":5670,"close":6060,"volume":420668,"rsi_14":30.37,"sma_20":7078.5,"sma_60":10289.83,"sma_120":8151.12},{"date":"2026-07-06","open":6070,"high":6210,"low":5750,"close":5930,"volume":615001,"rsi_14":17.01,"sma_20":6995.0,"sma_60":10261.0,"sma_120":8166.83},{"date":"2026-07-07","open":5810,"high":6150,"low":5700,"close":5840,"volume":542333,"rsi_14":19.74,"sma_20":6901.5,"sma_60":10233.0,"sma_120":8181.67},{"date":"2026-07-08","open":6210,"high":6210,"low":5520,"close":5580,"volume":725869,"rsi_14":21.49,"sma_20":6777.0,"sma_60":10163.17,"sma_120":8194.29},{"date":"2026-07-09","open":5530,"high":5810,"low":5480,"close":5530,"volume":517660,"rsi_14":24.12,"sma_20":6670.5,"sma_60":10065.5,"sma_120":8207.29},{"date":"2026-07-10","open":5530,"high":6150,"low":5530,"close":6110,"volume":615968,"rsi_14":38.22,"sma_20":6586.0,"sma_60":9967.33,"sma_120":8225.25},{"date":"2026-07-13","open":6210,"high":6490,"low":5650,"close":5720,"volume":656673,"rsi_14":39.23,"sma_20":6469.5,"sma_60":9863.5,"sma_120":8240.71},{"date":"2026-07-14","open":5670,"high":5750,"low":5450,"close":5560,"volume":511233,"rsi_14":36.02,"sma_20":6305.5,"sma_60":9752.83,"sma_120":8253.79},{"date":"2026-07-15","open":5630,"high":5910,"low":5620,"close":5900,"volume":456798,"rsi_14":45.82,"sma_20":6193.5,"sma_60":9655.67,"sma_120":8270.08},{"date":"2026-07-16","open":5850,"high":5880,"low":5660,"close":5860,"volume":375755,"rsi_14":49.69,"sma_20":6108.0,"sma_60":9528.67,"sma_120":8281.96},{"date":"2026-07-20","open":5910,"high":5920,"low":5520,"close":5550,"volume":466415,"rsi_14":37.25,"sma_20":6028.5,"sma_60":9359.5,"sma_120":8287.83},{"date":"2026-07-21","open":5540,"high":5610,"low":5360,"close":5500,"volume":331019,"rsi_14":38.64,"sma_20":5957.0,"sma_60":9211.0,"sma_120":8295.29},{"date":"2026-07-22","open":5630,"high":5850,"low":5560,"close":5700,"volume":453722,"rsi_14":38.23,"sma_20":5919.5,"sma_60":9033.33,"sma_120":8306.54},{"date":"2026-07-23","open":5790,"high":6170,"low":5710,"close":6130,"volume":550301,"rsi_14":51.16,"sma_20":5899.5,"sma_60":8880.33,"sma_120":8320.71},{"date":"2026-07-24","open":6200,"high":6750,"low":5980,"close":6180,"volume":3718142,"rsi_14":51.95,"sma_20":5899.0,"sma_60":8734.5,"sma_120":8335.38},{"date":"2026-07-27","open":6010,"high":6010,"low":5460,"close":5500,"volume":1225043,"rsi_14":44.08,"sma_20":5880.0,"sma_60":8588.17,"sma_120":8345.0},{"date":"2026-07-28","open":5350,"high":5360,"low":4985,"close":5070,"volume":834318,"rsi_14":40.3,"sma_20":5817.0,"sma_60":8441.83,"sma_120":8350.92},{"date":"2026-07-29","open":5070,"high":5180,"low":4600,"close":4695,"volume":786027,"rsi_14":39.17,"sma_20":5743.25,"sma_60":8288.58,"sma_120":8352.54},{"date":"2026-07-30","open":4650,"high":5110,"low":4630,"close":4695,"volume":642987,"rsi_14":39.65,"sma_20":5658.5,"sma_60":8141.83,"sma_120":8354.71},{"date":"2026-07-31","open":4790,"high":5390,"low":4790,"close":5340,"volume":814696,"rsi_14":40.61,"sma_20":5622.5,"sma_60":7993.0,"sma_120":8360.75},{"date":"2026-08-03","open":5150,"high":5720,"low":5060,"close":5340,"volume":1040312,"rsi_14":44.88,"sma_20":5586.5,"sma_60":7858.0,"sma_120":8365.75},{"date":"2026-08-04","open":5340,"high":5820,"low":5340,"close":5760,"volume":662273,"rsi_14":52.52,"sma_20":5578.0,"sma_60":7740.0,"sma_120":8373.42},{"date":"2026-08-05","open":5870,"high":6270,"low":5780,"close":6200,"volume":674682,"rsi_14":53.69,"sma_20":5596.0,"sma_60":7626.83,"sma_120":8387.0},{"date":"2026-08-06","open":6280,"high":6610,"low":6040,"close":6160,"volume":662496,"rsi_14":53.69,"sma_20":5625.0,"sma_60":7514.0,"sma_120":8400.12},{"date":"2026-08-07","open":6210,"high":6300,"low":5950,"close":6030,"volume":359767,"rsi_14":56.17,"sma_20":5650.0,"sma_60":7400.0,"sma_120":8410.79},{"date":"2026-08-10","open":6140,"high":6750,"low":6140,"close":6500,"volume":1007753,"rsi_14":61.6,"sma_20":5669.5,"sma_60":7302.0,"sma_120":8425.96},{"date":"2026-08-11","open":6510,"high":6620,"low":6290,"close":6370,"volume":445429,"rsi_14":57.9,"sma_20":5702.0,"sma_60":7204.83,"sma_120":8440.46},{"date":"2026-08-12","open":6420,"high":6530,"low":6260,"close":6460,"volume":307013,"rsi_14":54.23,"sma_20":5747.0,"sma_60":7117.5,"sma_120":8452.67},{"date":"2026-08-13","open":6550,"high":6620,"low":6430,"close":6470,"volume":322156,"rsi_14":53.76,"sma_20":5775.5,"sma_60":7028.5,"sma_120":8463.25},{"date":"2026-08-14","open":6750,"high":7120,"low":6450,"close":6590,"volume":872697,"rsi_14":66.52,"sma_20":5812.0,"sma_60":6951.17,"sma_120":8473.75},{"date":"2026-08-18","open":6590,"high":6750,"low":6400,"close":6420,"volume":464306,"rsi_14":72.2,"sma_20":5855.5,"sma_60":6876.17,"sma_120":8471.25},{"date":"2026-08-19","open":6450,"high":6600,"low":6040,"close":6090,"volume":461545,"rsi_14":73.29,"sma_20":5885.0,"sma_60":6793.33,"sma_120":8461.42},{"date":"2026-08-20","open":6130,"high":6290,"low":6090,"close":6180,"volume":313869,"rsi_14":74.07,"sma_20":5909.0,"sma_60":6704.67,"sma_120":8451.92},{"date":"2026-08-21","open":5980,"high":5980,"low":5720,"close":5730,"volume":400046,"rsi_14":56.75,"sma_20":5889.0,"sma_60":6621.67,"sma_120":8439.33},{"date":"2026-08-24","open":5710,"high":5910,"low":5610,"close":5770,"volume":238784,"rsi_14":57.34,"sma_20":5868.5,"sma_60":6546.0,"sma_120":8429.25},{"date":"2026-08-25","open":5640,"high":6090,"low":5550,"close":6050,"volume":244197,"rsi_14":55.2,"sma_20":5896.0,"sma_60":6479.0,"sma_120":8423.67},{"date":"2026-08-26","open":6050,"high":6120,"low":5910,"close":5960,"volume":200745,"rsi_14":45.08,"sma_20":5940.5,"sma_60":6422.83,"sma_120":8406.75},{"date":"2026-08-27","open":6010,"high":6070,"low":5910,"close":5950,"volume":209394,"rsi_14":45.64,"sma_20":6003.25,"sma_60":6374.17,"sma_120":8400.42},{"date":"2026-08-28","open":5960,"high":6030,"low":5800,"close":5930,"volume":211830,"rsi_14":47.83,"sma_20":6065.0,"sma_60":6338.67,"sma_120":8385.5},{"date":"2026-08-31","open":5850,"high":5900,"low":5630,"close":5790,"volume":233576,"rsi_14":31.98,"sma_20":6087.5,"sma_60":6299.33,"sma_120":8358.58},{"date":"2026-09-01","open":5830,"high":5920,"low":5570,"close":5660,"volume":233473,"rsi_14":31.98,"sma_20":6103.5,"sma_60":6256.17,"sma_120":8333.58},{"date":"2026-09-02","open":5550,"high":5590,"low":5420,"close":5430,"volume":196722,"rsi_14":25.59,"sma_20":6087.0,"sma_60":6220.0,"sma_120":8311.75},{"date":"2026-09-03","open":5480,"high":5640,"low":5310,"close":5520,"volume":234821,"rsi_14":28.31,"sma_20":6053.0,"sma_60":6183.5,"sma_120":8293.83},{"date":"2026-09-04","open":5530,"high":5720,"low":5530,"close":5670,"volume":196562,"rsi_14":29.28,"sma_20":6028.5,"sma_60":6143.5,"sma_120":8280.08},{"date":"2026-09-07","open":5750,"high":6270,"low":5710,"close":5900,"volume":617331,"rsi_14":38.6,"sma_20":6022.0,"sma_60":6114.17,"sma_120":8268.33},{"date":"2026-09-08","open":5910,"high":6190,"low":5850,"close":6000,"volume":394429,"rsi_14":47.8,"sma_20":5997.0,"sma_60":6084.17,"sma_120":8251.67},{"date":"2026-09-09","open":6020,"high":6270,"low":5980,"close":6200,"volume":404213,"rsi_14":50.46,"sma_20":5988.5,"sma_60":6053.33,"sma_120":8240.42},{"date":"2026-09-10","open":6180,"high":6300,"low":6030,"close":6090,"volume":404685,"rsi_14":59.89,"sma_20":5970.0,"sma_60":6007.5,"sma_120":8228.25},{"date":"2026-09-11","open":6090,"high":6230,"low":6020,"close":6090,"volume":321772,"rsi_14":58.99,"sma_20":5951.0,"sma_60":5973.33,"sma_120":8216.75},{"date":"2026-09-14","open":6050,"high":6250,"low":5950,"close":6120,"volume":404086,"rsi_14":52.29,"sma_20":5927.5,"sma_60":5949.17,"sma_120":8208.92},{"date":"2026-09-15","open":6050,"high":6140,"low":5900,"close":6000,"volume":301123,"rsi_14":51.28,"sma_20":5906.5,"sma_60":5930.17,"sma_120":8200.0},{"date":"2026-09-16","open":6040,"high":6190,"low":5940,"close":6130,"volume":308685,"rsi_14":55.36,"sma_20":5908.5,"sma_60":5916.83,"sma_120":8193.5},{"date":"2026-09-17","open":6120,"high":6540,"low":6090,"close":6430,"volume":711185,"rsi_14":62.76,"sma_20":5921.0,"sma_60":5916.5,"sma_120":8184.33},{"date":"2026-09-18","open":6400,"high":6810,"low":6200,"close":6400,"volume":418196,"rsi_14":66.49,"sma_20":5954.5,"sma_60":5914.33,"sma_120":8177.42},{"date":"2026-09-21","open":6510,"high":6670,"low":6240,"close":6480,"volume":562738,"rsi_14":72.78,"sma_20":5990.0,"sma_60":5919.17,"sma_120":8171.92},{"date":"2026-09-22","open":6440,"high":6460,"low":6200,"close":6330,"volume":430432,"rsi_14":76.16,"sma_20":6004.0,"sma_60":5926.67,"sma_120":8167.5},{"date":"2026-09-23","open":6320,"high":6390,"low":6110,"close":6270,"volume":188554,"rsi_14":72.19,"sma_20":6019.5,"sma_60":5925.67,"sma_120":8164.75},{"date":"2026-09-28","open":6310,"high":6410,"low":6150,"close":6210,"volume":252839,"rsi_14":66.88,"sma_20":6032.5,"sma_60":5926.33,"sma_120":8156.75},{"date":"2026-09-29","open":6220,"high":6410,"low":6090,"close":6150,"volume":447605,"rsi_14":58.74,"sma_20":6043.5,"sma_60":5922.33,"sma_120":8147.08},{"date":"2026-09-30","open":6170,"high":6490,"low":6170,"close":6320,"volume":482164,"rsi_14":60.67,"sma_20":6070.0,"sma_60":5926.67,"sma_120":8123.67},{"date":"2026-10-01","open":6280,"high":6470,"low":6210,"close":6430,"volume":372712,"rsi_14":58.16,"sma_20":6108.5,"sma_60":5932.83,"sma_120":8111.33},{"date":"2026-10-02","open":6430,"high":6630,"low":6400,"close":6540,"volume":556269,"rsi_14":65.96,"sma_20":6164.0,"sma_60":5943.0,"sma_120":8102.0},{"date":"2026-10-06","open":6530,"high":6620,"low":6170,"close":6280,"volume":788916,"rsi_14":55.69,"sma_20":6202.0,"sma_60":5950.33,"sma_120":8091.67},{"date":"2026-10-07","open":6220,"high":6240,"low":5960,"close":5980,"volume":414051,"rsi_14":46.39,"sma_20":6217.5,"sma_60":5957.0,"sma_120":8060.08},{"date":"2026-10-08","open":5970,"high":5970,"low":5750,"close":5780,"volume":311486,"rsi_14":44.55,"sma_20":6211.5,"sma_60":5961.17,"sma_120":8013.33},{"date":"2026-10-12","open":5740,"high":5800,"low":5420,"close":5470,"volume":291481,"rsi_14":35.0,"sma_20":6185.0,"sma_60":5950.5,"sma_120":7958.92},{"date":"2026-10-13","open":5340,"high":5540,"low":5150,"close":5520,"volume":415097,"rsi_14":26.67,"sma_20":6151.0,"sma_60":5947.17,"sma_120":7905.33},{"date":"2026-10-14","open":5430,"high":5590,"low":5380,"close":5470,"volume":179119,"rsi_14":26.4,"sma_20":6120.0,"sma_60":5945.67,"sma_120":7849.25},{"date":"2026-10-15","open":5310,"high":5350,"low":5000,"close":5020,"volume":339626,"rsi_14":18.8,"sma_20":6066.5,"sma_60":5931.0,"sma_120":7793.33},{"date":"2026-10-16","open":5160,"high":5490,"low":5130,"close":5380,"volume":240344,"rsi_14":31.37,"sma_20":6029.5,"sma_60":5923.0,"sma_120":7725.83},{"date":"2026-10-19","open":5280,"high":5740,"low":5220,"close":5680,"volume":284841,"rsi_14":39.43,"sma_20":6013.5,"sma_60":5925.17,"sma_120":7642.33},{"date":"2026-10-20","open":5630,"high":5710,"low":5360,"close":5410,"volume":722703,"rsi_14":36.67,"sma_20":5977.5,"sma_60":5923.67,"sma_120":7567.33},{"date":"2026-10-21","open":5440,"high":5520,"low":5280,"close":5460,"volume":283541,"rsi_14":38.46,"sma_20":5929.0,"sma_60":5919.67,"sma_120":7476.5},{"date":"2026-10-22","open":5430,"high":5940,"low":5290,"close":5530,"volume":1822178,"rsi_14":36.33,"sma_20":5885.5,"sma_60":5909.67,"sma_120":7395.0},{"date":"2026-10-23","open":5459,"high":5549,"low":5090,"close":5170,"volume":1809835}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":298.07000000000005,"pbr":2.85,"per":17.34,"roa":0.6,"roe":3.03,"grade":"C","comment":"PER 17.55배, ROE 3.03%","revenue":350933747360.0,"analysis":"PER 17.6배입니다. ROE 3.0%입니다. 시가총액 2550.76억. 매출 3509.34억, 영업이익 192.06억.","eps_basis":"TTM","debt_ratio":4.062741981177664,"market_cap":252149306420,"net_income":14536226293.0,"total_debt":359600770836.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.02,"total_assets":448112611485.0,"total_equity":88511840649.0,"profit_margin":4.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":19205787473.0,"operating_margin":5.47,"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) 4.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5170.0,"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":"2016-10-24","close":3905.0},{"date":"2016-10-25","close":3815.0},{"date":"2016-10-26","close":3640.0},{"date":"2016-10-27","close":3690.0},{"date":"2016-10-28","close":3605.0},{"date":"2016-10-31","close":3430.0},{"date":"2016-11-01","close":3430.0},{"date":"2016-11-02","close":3300.0},{"date":"2016-11-03","close":3330.0},{"date":"2016-11-04","close":3330.0},{"date":"2016-11-07","close":3455.0},{"date":"2016-11-08","close":3465.0},{"date":"2016-11-09","close":4500.0},{"date":"2016-11-10","close":3905.0},{"date":"2016-11-11","close":3620.0},{"date":"2016-11-14","close":3600.0},{"date":"2016-11-15","close":3465.0},{"date":"2016-11-16","close":3505.0},{"date":"2016-11-17","close":3680.0},{"date":"2016-11-18","close":3640.0},{"date":"2016-11-21","close":3610.0},{"date":"2016-11-22","close":3645.0},{"date":"2016-11-23","close":3575.0},{"date":"2016-11-24","close":3535.0},{"date":"2016-11-25","close":3590.0},{"date":"2016-11-28","close":3510.0},{"date":"2016-11-29","close":3510.0},{"date":"2016-11-30","close":3450.0},{"date":"2016-12-01","close":3490.0},{"date":"2016-12-02","close":3395.0},{"date":"2016-12-05","close":3255.0},{"date":"2016-12-06","close":3420.0},{"date":"2016-12-07","close":3360.0},{"date":"2016-12-08","close":3360.0},{"date":"2016-12-09","close":3495.0},{"date":"2016-12-12","close":3610.0},{"date":"2016-12-13","close":3610.0},{"date":"2016-12-14","close":3640.0},{"date":"2016-12-15","close":3665.0},{"date":"2016-12-16","close":3610.0},{"date":"2016-12-19","close":3575.0},{"date":"2016-12-20","close":3630.0},{"date":"2016-12-21","close":4000.0},{"date":"2016-12-22","close":3750.0},{"date":"2016-12-23","close":3705.0},{"date":"2016-12-26","close":3700.0},{"date":"2016-12-27","close":3655.0},{"date":"2016-12-28","close":3730.0},{"date":"2016-12-29","close":3775.0},{"date":"2017-01-02","close":3780.0},{"date":"2017-01-03","close":3820.0},{"date":"2017-01-04","close":3875.0},{"date":"2017-01-05","close":3820.0},{"date":"2017-01-06","close":3880.0},{"date":"2017-01-09","close":3850.0},{"date":"2017-01-10","close":3950.0},{"date":"2017-01-11","close":3950.0},{"date":"2017-01-12","close":3875.0},{"date":"2017-01-13","close":3880.0},{"date":"2017-01-16","close":3945.0},{"date":"2017-01-17","close":3960.0},{"date":"2017-01-18","close":3970.0},{"date":"2017-01-19","close":3970.0},{"date":"2017-01-20","close":4050.0},{"date":"2017-01-23","close":3850.0},{"date":"2017-01-24","close":3815.0},{"date":"2017-01-25","close":3665.0},{"date":"2017-01-26","close":3765.0},{"date":"2017-01-31","close":3800.0},{"date":"2017-02-01","close":3800.0},{"date":"2017-02-02","close":3650.0},{"date":"2017-02-03","close":3700.0},{"date":"2017-02-06","close":3740.0},{"date":"2017-02-07","close":3695.0},{"date":"2017-02-08","close":3685.0},{"date":"2017-02-09","close":3765.0},{"date":"2017-02-10","close":3740.0},{"date":"2017-02-13","close":3740.0},{"date":"2017-02-14","close":3750.0},{"date":"2017-02-15","close":3765.0},{"date":"2017-02-16","close":3755.0},{"date":"2017-02-17","close":3730.0},{"date":"2017-02-20","close":3705.0},{"date":"2017-02-21","close":3705.0},{"date":"2017-02-22","close":3740.0},{"date":"2017-02-23","close":3690.0},{"date":"2017-02-24","close":3665.0},{"date":"2017-02-27","close":3665.0},{"date":"2017-02-28","close":3650.0},{"date":"2017-03-02","close":3660.0},{"date":"2017-03-03","close":3680.0},{"date":"2017-03-06","close":3700.0},{"date":"2017-03-07","close":3725.0},{"date":"2017-03-08","close":3710.0},{"date":"2017-03-09","close":3680.0},{"date":"2017-03-10","close":3630.0},{"date":"2017-03-13","close":3695.0},{"date":"2017-03-14","close":3795.0},{"date":"2017-03-15","close":3755.0},{"date":"2017-03-16","close":3815.0},{"date":"2017-03-17","close":3860.0},{"date":"2017-03-20","close":4150.0},{"date":"2017-03-21","close":4120.0},{"date":"2017-03-22","close":4170.0},{"date":"2017-03-23","close":4225.0},{"date":"2017-03-24","close":4230.0},{"date":"2017-03-27","close":4225.0},{"date":"2017-03-28","close":4325.0},{"date":"2017-03-29","close":4400.0},{"date":"2017-03-30","close":4365.0},{"date":"2017-03-31","close":4425.0},{"date":"2017-04-03","close":4270.0},{"date":"2017-04-04","close":4285.0},{"date":"2017-04-05","close":4310.0},{"date":"2017-04-06","close":4295.0},{"date":"2017-04-07","close":4290.0},{"date":"2017-04-10","close":4835.0},{"date":"2017-04-11","close":4510.0},{"date":"2017-04-12","close":4325.0},{"date":"2017-04-13","close":4305.0},{"date":"2017-04-14","close":4255.0},{"date":"2017-04-17","close":4195.0},{"date":"2017-04-18","close":4135.0},{"date":"2017-04-19","close":4185.0},{"date":"2017-04-20","close":4225.0},{"date":"2017-04-21","close":4170.0},{"date":"2017-04-24","close":4160.0},{"date":"2017-04-25","close":3990.0},{"date":"2017-04-26","close":4055.0},{"date":"2017-04-27","close":4010.0},{"date":"2017-04-28","close":4060.0},{"date":"2017-05-02","close":3920.0},{"date":"2017-05-04","close":3970.0},{"date":"2017-05-08","close":4010.0},{"date":"2017-05-10","close":3925.0},{"date":"2017-05-11","close":3910.0},{"date":"2017-05-12","close":3885.0},{"date":"2017-05-15","close":3940.0},{"date":"2017-05-16","close":3885.0},{"date":"2017-05-17","close":3890.0},{"date":"2017-05-18","close":3925.0},{"date":"2017-05-19","close":3905.0},{"date":"2017-05-22","close":3875.0},{"date":"2017-05-23","close":3805.0},{"date":"2017-05-24","close":3730.0},{"date":"2017-05-25","close":3745.0},{"date":"2017-05-26","close":3755.0},{"date":"2017-05-29","close":3700.0},{"date":"2017-05-30","close":3680.0},{"date":"2017-05-31","close":3680.0},{"date":"2017-06-01","close":3675.0},{"date":"2017-06-02","close":3710.0},{"date":"2017-06-05","close":3780.0},{"date":"2017-06-07","close":3785.0},{"date":"2017-06-08","close":3765.0},{"date":"2017-06-09","close":3780.0},{"date":"2017-06-12","close":3840.0},{"date":"2017-06-13","close":3840.0},{"date":"2017-06-14","close":3920.0},{"date":"2017-06-15","close":3880.0},{"date":"2017-06-16","close":3845.0},{"date":"2017-06-19","close":3850.0},{"date":"2017-06-20","close":3885.0},{"date":"2017-06-21","close":3860.0},{"date":"2017-06-22","close":3910.0},{"date":"2017-06-23","close":3885.0},{"date":"2017-06-26","close":3830.0},{"date":"2017-06-27","close":3840.0},{"date":"2017-06-28","close":3810.0},{"date":"2017-06-29","close":3780.0},{"date":"2017-06-30","close":3790.0},{"date":"2017-07-03","close":3700.0},{"date":"2017-07-04","close":3835.0},{"date":"2017-07-05","close":3720.0},{"date":"2017-07-06","close":3770.0},{"date":"2017-07-07","close":3800.0},{"date":"2017-07-10","close":3800.0},{"date":"2017-07-11","close":3740.0},{"date":"2017-07-12","close":3735.0},{"date":"2017-07-13","close":3735.0},{"date":"2017-07-14","close":3590.0},{"date":"2017-07-17","close":3520.0},{"date":"2017-07-18","close":3425.0},{"date":"2017-07-19","close":3560.0},{"date":"2017-07-20","close":3620.0},{"date":"2017-07-21","close":3615.0},{"date":"2017-07-24","close":3630.0},{"date":"2017-07-25","close":3665.0},{"date":"2017-07-26","close":3690.0},{"date":"2017-07-27","close":3600.0},{"date":"2017-07-28","close":3585.0},{"date":"2017-07-31","close":3545.0},{"date":"2017-08-01","close":3560.0},{"date":"2017-08-02","close":3565.0},{"date":"2017-08-03","close":3525.0},{"date":"2017-08-04","close":3525.0},{"date":"2017-08-07","close":3520.0},{"date":"2017-08-08","close":3535.0},{"date":"2017-08-09","close":3640.0},{"date":"2017-08-10","close":3625.0},{"date":"2017-08-11","close":3650.0},{"date":"2017-08-14","close":3535.0},{"date":"2017-08-16","close":3535.0},{"date":"2017-08-17","close":3555.0},{"date":"2017-08-18","close":3560.0},{"date":"2017-08-21","close":3495.0},{"date":"2017-08-22","close":3450.0},{"date":"2017-08-23","close":3435.0},{"date":"2017-08-24","close":3455.0},{"date":"2017-08-25","close":3485.0},{"date":"2017-08-28","close":3505.0},{"date":"2017-08-29","close":3525.0},{"date":"2017-08-30","close":3580.0},{"date":"2017-08-31","close":3555.0},{"date":"2017-09-01","close":3565.0},{"date":"2017-09-04","close":3650.0},{"date":"2017-09-05","close":3690.0},{"date":"2017-09-06","close":3625.0},{"date":"2017-09-07","close":3630.0},{"date":"2017-09-08","close":3590.0},{"date":"2017-09-11","close":3570.0},{"date":"2017-09-12","close":3590.0},{"date":"2017-09-13","close":3825.0},{"date":"2017-09-14","close":3665.0},{"date":"2017-09-15","close":3575.0},{"date":"2017-09-18","close":3515.0},{"date":"2017-09-19","close":3465.0},{"date":"2017-09-20","close":3520.0},{"date":"2017-09-21","close":3485.0},{"date":"2017-09-22","close":3540.0},{"date":"2017-09-25","close":3420.0},{"date":"2017-09-26","close":3295.0},{"date":"2017-09-27","close":3330.0},{"date":"2017-09-28","close":3350.0},{"date":"2017-09-29","close":3370.0},{"date":"2017-10-10","close":3415.0},{"date":"2017-10-11","close":3435.0},{"date":"2017-10-12","close":3415.0},{"date":"2017-10-13","close":3350.0},{"date":"2017-10-16","close":3380.0},{"date":"2017-10-17","close":3445.0},{"date":"2017-10-18","close":3405.0},{"date":"2017-10-19","close":3470.0},{"date":"2017-10-20","close":3490.0},{"date":"2017-10-23","close":3495.0},{"date":"2017-10-24","close":3490.0},{"date":"2017-10-25","close":3505.0},{"date":"2017-10-26","close":3510.0},{"date":"2017-10-27","close":3530.0},{"date":"2017-10-30","close":3460.0},{"date":"2017-10-31","close":3460.0},{"date":"2017-11-01","close":3530.0},{"date":"2017-11-02","close":3540.0},{"date":"2017-11-03","close":3560.0},{"date":"2017-11-06","close":3580.0},{"date":"2017-11-07","close":3545.0},{"date":"2017-11-08","close":3550.0},{"date":"2017-11-09","close":3570.0},{"date":"2017-11-10","close":3540.0},{"date":"2017-11-13","close":3440.0},{"date":"2017-11-14","close":3460.0},{"date":"2017-11-15","close":3410.0},{"date":"2017-11-16","close":3400.0},{"date":"2017-11-17","close":3410.0},{"date":"2017-11-20","close":3450.0},{"date":"2017-11-21","close":3410.0},{"date":"2017-11-22","close":3400.0},{"date":"2017-11-23","close":3410.0},{"date":"2017-11-24","close":3425.0},{"date":"2017-11-27","close":3530.0},{"date":"2017-11-28","close":3505.0},{"date":"2017-11-29","close":3500.0},{"date":"2017-11-30","close":3480.0},{"date":"2017-12-01","close":3430.0},{"date":"2017-12-04","close":3435.0},{"date":"2017-12-05","close":3495.0},{"date":"2017-12-06","close":3470.0},{"date":"2017-12-07","close":3460.0},{"date":"2017-12-08","close":3465.0},{"date":"2017-12-11","close":3430.0},{"date":"2017-12-12","close":3395.0},{"date":"2017-12-13","close":3430.0},{"date":"2017-12-14","close":3400.0},{"date":"2017-12-15","close":3400.0},{"date":"2017-12-18","close":3380.0},{"date":"2017-12-19","close":3305.0},{"date":"2017-12-20","close":3305.0},{"date":"2017-12-21","close":3200.0},{"date":"2017-12-22","close":3200.0},{"date":"2017-12-26","close":3200.0},{"date":"2017-12-27","close":3205.0},{"date":"2017-12-28","close":3300.0},{"date":"2018-01-02","close":3360.0},{"date":"2018-01-03","close":3370.0},{"date":"2018-01-04","close":3395.0},{"date":"2018-01-05","close":3395.0},{"date":"2018-01-08","close":3380.0},{"date":"2018-01-09","close":3335.0},{"date":"2018-01-10","close":3335.0},{"date":"2018-01-11","close":3325.0},{"date":"2018-01-12","close":3340.0},{"date":"2018-01-15","close":3370.0},{"date":"2018-01-16","close":3410.0},{"date":"2018-01-17","close":3380.0},{"date":"2018-01-18","close":3400.0},{"date":"2018-01-19","close":3450.0},{"date":"2018-01-22","close":3465.0},{"date":"2018-01-23","close":3510.0},{"date":"2018-01-24","close":3510.0},{"date":"2018-01-25","close":3590.0},{"date":"2018-01-26","close":3665.0},{"date":"2018-01-29","close":3650.0},{"date":"2018-01-30","close":3785.0},{"date":"2018-01-31","close":3710.0},{"date":"2018-02-01","close":3685.0},{"date":"2018-02-02","close":3685.0},{"date":"2018-02-05","close":3560.0},{"date":"2018-02-06","close":3485.0},{"date":"2018-02-07","close":3495.0},{"date":"2018-02-08","close":3620.0},{"date":"2018-02-09","close":3605.0},{"date":"2018-02-12","close":3535.0},{"date":"2018-02-13","close":3485.0},{"date":"2018-02-14","close":3485.0},{"date":"2018-02-19","close":3575.0},{"date":"2018-02-20","close":3825.0},{"date":"2018-02-21","close":3830.0},{"date":"2018-02-22","close":3760.0},{"date":"2018-02-23","close":3930.0},{"date":"2018-02-26","close":3915.0},{"date":"2018-02-27","close":3860.0},{"date":"2018-02-28","close":3890.0},{"date":"2018-03-02","close":3780.0},{"date":"2018-03-05","close":3770.0},{"date":"2018-03-06","close":3755.0},{"date":"2018-03-07","close":3495.0},{"date":"2018-03-08","close":3545.0},{"date":"2018-03-09","close":3545.0},{"date":"2018-03-12","close":3590.0},{"date":"2018-03-13","close":3600.0},{"date":"2018-03-14","close":3595.0},{"date":"2018-03-15","close":3570.0},{"date":"2018-03-16","close":3610.0},{"date":"2018-03-19","close":3605.0},{"date":"2018-03-20","close":3560.0},{"date":"2018-03-21","close":3655.0},{"date":"2018-03-22","close":3630.0},{"date":"2018-03-23","close":3390.0},{"date":"2018-03-26","close":3400.0},{"date":"2018-03-27","close":3415.0},{"date":"2018-03-28","close":3455.0},{"date":"2018-03-29","close":3395.0},{"date":"2018-03-30","close":3560.0},{"date":"2018-04-02","close":3640.0},{"date":"2018-04-03","close":3650.0},{"date":"2018-04-04","close":3560.0},{"date":"2018-04-05","close":3750.0},{"date":"2018-04-06","close":3680.0},{"date":"2018-04-09","close":3685.0},{"date":"2018-04-10","close":3735.0},{"date":"2018-04-11","close":3700.0},{"date":"2018-04-12","close":3720.0},{"date":"2018-04-13","close":3725.0},{"date":"2018-04-16","close":3725.0},{"date":"2018-04-17","close":3710.0},{"date":"2018-04-18","close":3910.0},{"date":"2018-04-19","close":3985.0},{"date":"2018-04-20","close":4210.0},{"date":"2018-04-23","close":4070.0},{"date":"2018-04-24","close":4180.0},{"date":"2018-04-25","close":5430.0},{"date":"2018-04-26","close":5590.0},{"date":"2018-04-27","close":5590.0},{"date":"2018-04-30","close":5590.0},{"date":"2018-05-02","close":5760.0},{"date":"2018-05-03","close":5790.0},{"date":"2018-05-04","close":5990.0},{"date":"2018-05-08","close":5590.0},{"date":"2018-05-09","close":5410.0},{"date":"2018-05-10","close":5790.0},{"date":"2018-05-11","close":5850.0},{"date":"2018-05-14","close":5950.0},{"date":"2018-05-15","close":5800.0},{"date":"2018-05-16","close":4900.0},{"date":"2018-05-17","close":4875.0},{"date":"2018-05-18","close":4900.0},{"date":"2018-05-21","close":4960.0},{"date":"2018-05-23","close":4895.0},{"date":"2018-05-24","close":4645.0},{"date":"2018-05-25","close":4365.0},{"date":"2018-05-28","close":5120.0},{"date":"2018-05-29","close":4850.0},{"date":"2018-05-30","close":4885.0},{"date":"2018-05-31","close":5280.0},{"date":"2018-06-01","close":5150.0},{"date":"2018-06-04","close":5160.0},{"date":"2018-06-05","close":6700.0},{"date":"2018-06-07","close":6530.0},{"date":"2018-06-08","close":6650.0},{"date":"2018-06-11","close":6740.0},{"date":"2018-06-12","close":7980.0},{"date":"2018-06-14","close":6960.0},{"date":"2018-06-15","close":6440.0},{"date":"2018-06-18","close":6420.0},{"date":"2018-06-19","close":5920.0},{"date":"2018-06-20","close":5990.0},{"date":"2018-06-21","close":5440.0},{"date":"2018-06-22","close":5390.0},{"date":"2018-06-25","close":5190.0},{"date":"2018-06-26","close":4930.0},{"date":"2018-06-27","close":4775.0},{"date":"2018-06-28","close":4570.0},{"date":"2018-06-29","close":4660.0},{"date":"2018-07-02","close":4260.0},{"date":"2018-07-03","close":4400.0},{"date":"2018-07-04","close":4275.0},{"date":"2018-07-05","close":4065.0},{"date":"2018-07-06","close":4240.0},{"date":"2018-07-09","close":3840.0},{"date":"2018-07-10","close":3940.0},{"date":"2018-07-11","close":3990.0},{"date":"2018-07-12","close":3975.0},{"date":"2018-07-13","close":4300.0},{"date":"2018-07-16","close":4160.0},{"date":"2018-07-17","close":4020.0},{"date":"2018-07-18","close":3815.0},{"date":"2018-07-19","close":3805.0},{"date":"2018-07-20","close":3840.0},{"date":"2018-07-23","close":3600.0},{"date":"2018-07-24","close":3835.0},{"date":"2018-07-25","close":3940.0},{"date":"2018-07-26","close":4250.0},{"date":"2018-07-27","close":4785.0},{"date":"2018-07-30","close":4900.0},{"date":"2018-07-31","close":4800.0},{"date":"2018-08-01","close":4565.0},{"date":"2018-08-02","close":4595.0},{"date":"2018-08-03","close":4645.0},{"date":"2018-08-06","close":4530.0},{"date":"2018-08-07","close":4430.0},{"date":"2018-08-08","close":4520.0},{"date":"2018-08-09","close":4495.0},{"date":"2018-08-10","close":4600.0},{"date":"2018-08-13","close":4380.0},{"date":"2018-08-14","close":4625.0},{"date":"2018-08-16","close":4715.0},{"date":"2018-08-17","close":4855.0},{"date":"2018-08-20","close":5070.0},{"date":"2018-08-21","close":5090.0},{"date":"2018-08-22","close":4995.0},{"date":"2018-08-23","close":5020.0},{"date":"2018-08-24","close":5200.0},{"date":"2018-08-27","close":4790.0},{"date":"2018-08-28","close":4615.0},{"date":"2018-08-29","close":4505.0},{"date":"2018-08-30","close":4535.0},{"date":"2018-08-31","close":4535.0},{"date":"2018-09-03","close":4590.0},{"date":"2018-09-04","close":4915.0},{"date":"2018-09-05","close":4905.0},{"date":"2018-09-06","close":5130.0},{"date":"2018-09-07","close":5350.0},{"date":"2018-09-10","close":5500.0},{"date":"2018-09-11","close":5670.0},{"date":"2018-09-12","close":5680.0},{"date":"2018-09-13","close":5690.0},{"date":"2018-09-14","close":5520.0},{"date":"2018-09-17","close":5660.0},{"date":"2018-09-18","close":5740.0},{"date":"2018-09-19","close":5230.0},{"date":"2018-09-20","close":5110.0},{"date":"2018-09-21","close":5400.0},{"date":"2018-09-27","close":5860.0},{"date":"2018-09-28","close":5380.0},{"date":"2018-10-01","close":4960.0},{"date":"2018-10-02","close":4670.0},{"date":"2018-10-04","close":4585.0},{"date":"2018-10-05","close":4450.0},{"date":"2018-10-08","close":4420.0},{"date":"2018-10-10","close":3950.0},{"date":"2018-10-11","close":3740.0},{"date":"2018-10-12","close":3890.0},{"date":"2018-10-15","close":3750.0},{"date":"2018-10-16","close":3890.0},{"date":"2018-10-17","close":3985.0},{"date":"2018-10-18","close":3945.0},{"date":"2018-10-19","close":3960.0},{"date":"2018-10-22","close":3770.0},{"date":"2018-10-23","close":3655.0},{"date":"2018-10-24","close":3530.0},{"date":"2018-10-25","close":3370.0},{"date":"2018-10-26","close":3245.0},{"date":"2018-10-29","close":2760.0},{"date":"2018-10-30","close":2975.0},{"date":"2018-10-31","close":3005.0},{"date":"2018-11-01","close":3060.0},{"date":"2018-11-02","close":3260.0},{"date":"2018-11-05","close":3345.0},{"date":"2018-11-06","close":3285.0},{"date":"2018-11-07","close":3145.0},{"date":"2018-11-08","close":3325.0},{"date":"2018-11-09","close":3240.0},{"date":"2018-11-12","close":3140.0},{"date":"2018-11-13","close":3135.0},{"date":"2018-11-14","close":3090.0},{"date":"2018-11-15","close":3160.0},{"date":"2018-11-16","close":3160.0},{"date":"2018-11-19","close":3305.0},{"date":"2018-11-20","close":3270.0},{"date":"2018-11-21","close":3245.0},{"date":"2018-11-22","close":3170.0},{"date":"2018-11-23","close":3090.0},{"date":"2018-11-26","close":3100.0},{"date":"2018-11-27","close":3260.0},{"date":"2018-11-28","close":3180.0},{"date":"2018-11-29","close":3230.0},{"date":"2018-11-30","close":3185.0},{"date":"2018-12-03","close":3325.0},{"date":"2018-12-04","close":3410.0},{"date":"2018-12-05","close":3325.0},{"date":"2018-12-06","close":3130.0},{"date":"2018-12-07","close":3325.0},{"date":"2018-12-10","close":3160.0},{"date":"2018-12-11","close":3025.0},{"date":"2018-12-12","close":3020.0},{"date":"2018-12-13","close":3110.0},{"date":"2018-12-14","close":2995.0},{"date":"2018-12-17","close":2900.0},{"date":"2018-12-18","close":2870.0},{"date":"2018-12-19","close":2900.0},{"date":"2018-12-20","close":2900.0},{"date":"2018-12-21","close":2925.0},{"date":"2018-12-24","close":2770.0},{"date":"2018-12-26","close":2610.0},{"date":"2018-12-27","close":2680.0},{"date":"2018-12-28","close":2770.0},{"date":"2019-01-02","close":2775.0},{"date":"2019-01-03","close":2780.0},{"date":"2019-01-04","close":2760.0},{"date":"2019-01-07","close":2810.0},{"date":"2019-01-08","close":2870.0},{"date":"2019-01-09","close":2965.0},{"date":"2019-01-10","close":2970.0},{"date":"2019-01-11","close":3035.0},{"date":"2019-01-14","close":3045.0},{"date":"2019-01-15","close":3025.0},{"date":"2019-01-16","close":3270.0},{"date":"2019-01-17","close":3245.0},{"date":"2019-01-18","close":3250.0},{"date":"2019-01-21","close":3295.0},{"date":"2019-01-22","close":3240.0},{"date":"2019-01-23","close":3240.0},{"date":"2019-01-24","close":3200.0},{"date":"2019-01-25","close":3255.0},{"date":"2019-01-28","close":3360.0},{"date":"2019-01-29","close":3210.0},{"date":"2019-01-30","close":3185.0},{"date":"2019-01-31","close":3130.0},{"date":"2019-02-01","close":3310.0},{"date":"2019-02-07","close":3530.0},{"date":"2019-02-08","close":3465.0},{"date":"2019-02-11","close":3430.0},{"date":"2019-02-12","close":3405.0},{"date":"2019-02-13","close":3425.0},{"date":"2019-02-14","close":3350.0},{"date":"2019-02-15","close":3440.0},{"date":"2019-02-18","close":3430.0},{"date":"2019-02-19","close":3390.0},{"date":"2019-02-20","close":3330.0},{"date":"2019-02-21","close":3255.0},{"date":"2019-02-22","close":3285.0},{"date":"2019-02-25","close":3435.0},{"date":"2019-02-26","close":3425.0},{"date":"2019-02-27","close":3440.0},{"date":"2019-02-28","close":2945.0},{"date":"2019-03-04","close":2935.0},{"date":"2019-03-05","close":3000.0},{"date":"2019-03-06","close":2995.0},{"date":"2019-03-07","close":3105.0},{"date":"2019-03-08","close":2945.0},{"date":"2019-03-11","close":2865.0},{"date":"2019-03-12","close":2895.0},{"date":"2019-03-13","close":2860.0},{"date":"2019-03-14","close":2930.0},{"date":"2019-03-15","close":3140.0},{"date":"2019-03-18","close":2970.0},{"date":"2019-03-19","close":2960.0},{"date":"2019-03-20","close":2960.0},{"date":"2019-03-21","close":2905.0},{"date":"2019-03-22","close":2845.0},{"date":"2019-03-25","close":2855.0},{"date":"2019-03-26","close":2800.0},{"date":"2019-03-27","close":2780.0},{"date":"2019-03-28","close":2695.0},{"date":"2019-03-29","close":2760.0},{"date":"2019-04-01","close":2790.0},{"date":"2019-04-02","close":2805.0},{"date":"2019-04-03","close":2870.0},{"date":"2019-04-04","close":2870.0},{"date":"2019-04-05","close":2915.0},{"date":"2019-04-08","close":2870.0},{"date":"2019-04-09","close":2885.0},{"date":"2019-04-10","close":2900.0},{"date":"2019-04-11","close":2920.0},{"date":"2019-04-12","close":2885.0},{"date":"2019-04-15","close":2860.0},{"date":"2019-04-16","close":2830.0},{"date":"2019-04-17","close":2835.0},{"date":"2019-04-18","close":2795.0},{"date":"2019-04-19","close":2800.0},{"date":"2019-04-22","close":2790.0},{"date":"2019-04-23","close":2860.0},{"date":"2019-04-24","close":2800.0},{"date":"2019-04-25","close":2785.0},{"date":"2019-04-26","close":2760.0},{"date":"2019-04-29","close":2705.0},{"date":"2019-04-30","close":2725.0},{"date":"2019-05-02","close":2740.0},{"date":"2019-05-03","close":2720.0},{"date":"2019-05-07","close":2715.0},{"date":"2019-05-08","close":2690.0},{"date":"2019-05-09","close":2570.0},{"date":"2019-05-10","close":2605.0},{"date":"2019-05-13","close":2575.0},{"date":"2019-05-14","close":2505.0},{"date":"2019-05-15","close":2535.0},{"date":"2019-05-16","close":2510.0},{"date":"2019-05-17","close":2555.0},{"date":"2019-05-20","close":2520.0},{"date":"2019-05-21","close":2605.0},{"date":"2019-05-22","close":2605.0},{"date":"2019-05-23","close":2710.0},{"date":"2019-05-24","close":2565.0},{"date":"2019-05-27","close":2535.0},{"date":"2019-05-28","close":2530.0},{"date":"2019-05-29","close":2495.0},{"date":"2019-05-30","close":2495.0},{"date":"2019-05-31","close":2490.0},{"date":"2019-06-03","close":2475.0},{"date":"2019-06-04","close":2465.0},{"date":"2019-06-05","close":2505.0},{"date":"2019-06-07","close":2565.0},{"date":"2019-06-10","close":2575.0},{"date":"2019-06-11","close":2650.0},{"date":"2019-06-12","close":2630.0},{"date":"2019-06-13","close":2745.0},{"date":"2019-06-14","close":2720.0},{"date":"2019-06-17","close":2620.0},{"date":"2019-06-18","close":2635.0},{"date":"2019-06-19","close":2715.0},{"date":"2019-06-20","close":2730.0},{"date":"2019-06-21","close":2685.0},{"date":"2019-06-24","close":2705.0},{"date":"2019-06-25","close":2690.0},{"date":"2019-06-26","close":2670.0},{"date":"2019-06-27","close":2605.0},{"date":"2019-06-28","close":2550.0},{"date":"2019-07-01","close":2630.0},{"date":"2019-07-02","close":2615.0},{"date":"2019-07-03","close":2585.0},{"date":"2019-07-04","close":2535.0},{"date":"2019-07-05","close":2510.0},{"date":"2019-07-08","close":2400.0},{"date":"2019-07-09","close":2340.0},{"date":"2019-07-10","close":2360.0},{"date":"2019-07-11","close":2370.0},{"date":"2019-07-12","close":2390.0},{"date":"2019-07-15","close":2375.0},{"date":"2019-07-16","close":2335.0},{"date":"2019-07-17","close":2465.0},{"date":"2019-07-18","close":2325.0},{"date":"2019-07-19","close":2315.0},{"date":"2019-07-22","close":2305.0},{"date":"2019-07-23","close":2300.0},{"date":"2019-07-24","close":2250.0},{"date":"2019-07-25","close":2190.0},{"date":"2019-07-26","close":2055.0},{"date":"2019-07-29","close":1885.0},{"date":"2019-07-30","close":1970.0},{"date":"2019-07-31","close":1990.0},{"date":"2019-08-01","close":1965.0},{"date":"2019-08-02","close":1960.0},{"date":"2019-08-05","close":1765.0},{"date":"2019-08-06","close":1685.0},{"date":"2019-08-07","close":1715.0},{"date":"2019-08-08","close":1845.0},{"date":"2019-08-09","close":1835.0},{"date":"2019-08-12","close":1895.0},{"date":"2019-08-13","close":2000.0},{"date":"2019-08-14","close":1945.0},{"date":"2019-08-16","close":1915.0},{"date":"2019-08-19","close":1935.0},{"date":"2019-08-20","close":1970.0},{"date":"2019-08-21","close":2005.0},{"date":"2019-08-22","close":2010.0},{"date":"2019-08-23","close":1995.0},{"date":"2019-08-26","close":1895.0},{"date":"2019-08-27","close":1890.0},{"date":"2019-08-28","close":1910.0},{"date":"2019-08-29","close":1915.0},{"date":"2019-08-30","close":1965.0},{"date":"2019-09-02","close":2000.0},{"date":"2019-09-03","close":2010.0},{"date":"2019-09-04","close":2005.0},{"date":"2019-09-05","close":2050.0},{"date":"2019-09-06","close":2020.0},{"date":"2019-09-09","close":1995.0},{"date":"2019-09-10","close":2055.0},{"date":"2019-09-11","close":2090.0},{"date":"2019-09-16","close":2185.0},{"date":"2019-09-17","close":2255.0},{"date":"2019-09-18","close":2270.0},{"date":"2019-09-19","close":2235.0},{"date":"2019-09-20","close":2200.0},{"date":"2019-09-23","close":2525.0},{"date":"2019-09-24","close":2615.0},{"date":"2019-09-25","close":2385.0},{"date":"2019-09-26","close":2420.0},{"date":"2019-09-27","close":2375.0},{"date":"2019-09-30","close":2275.0},{"date":"2019-10-01","close":2235.0},{"date":"2019-10-02","close":2235.0},{"date":"2019-10-04","close":2190.0},{"date":"2019-10-07","close":2050.0},{"date":"2019-10-08","close":2055.0},{"date":"2019-10-10","close":2075.0},{"date":"2019-10-11","close":2130.0},{"date":"2019-10-14","close":2105.0},{"date":"2019-10-15","close":2175.0},{"date":"2019-10-16","close":2235.0},{"date":"2019-10-17","close":2360.0},{"date":"2019-10-18","close":2395.0},{"date":"2019-10-21","close":2255.0},{"date":"2019-10-22","close":2205.0},{"date":"2019-10-23","close":2130.0},{"date":"2019-10-24","close":2140.0},{"date":"2019-10-25","close":2135.0},{"date":"2019-10-28","close":2125.0},{"date":"2019-10-29","close":2185.0},{"date":"2019-10-30","close":2125.0},{"date":"2019-10-31","close":2155.0},{"date":"2019-11-01","close":2140.0},{"date":"2019-11-04","close":2205.0},{"date":"2019-11-05","close":2270.0},{"date":"2019-11-06","close":2255.0},{"date":"2019-11-07","close":2230.0},{"date":"2019-11-08","close":2260.0},{"date":"2019-11-11","close":2220.0},{"date":"2019-11-12","close":2245.0},{"date":"2019-11-13","close":2250.0},{"date":"2019-11-14","close":2255.0},{"date":"2019-11-15","close":2245.0},{"date":"2019-11-18","close":2285.0},{"date":"2019-11-19","close":2230.0},{"date":"2019-11-20","close":2260.0},{"date":"2019-11-21","close":2250.0},{"date":"2019-11-22","close":2170.0},{"date":"2019-11-25","close":2090.0},{"date":"2019-11-26","close":2100.0},{"date":"2019-11-27","close":2100.0},{"date":"2019-11-28","close":2090.0},{"date":"2019-11-29","close":2075.0},{"date":"2019-12-02","close":2070.0},{"date":"2019-12-03","close":2050.0},{"date":"2019-12-04","close":2085.0},{"date":"2019-12-05","close":2130.0},{"date":"2019-12-06","close":2135.0},{"date":"2019-12-09","close":2150.0},{"date":"2019-12-10","close":2170.0},{"date":"2019-12-11","close":2160.0},{"date":"2019-12-12","close":2155.0},{"date":"2019-12-13","close":2190.0},{"date":"2019-12-16","close":2175.0},{"date":"2019-12-17","close":2170.0},{"date":"2019-12-18","close":2175.0},{"date":"2019-12-19","close":2180.0},{"date":"2019-12-20","close":2180.0},{"date":"2019-12-23","close":2195.0},{"date":"2019-12-24","close":2190.0},{"date":"2019-12-26","close":2045.0},{"date":"2019-12-27","close":2070.0},{"date":"2019-12-30","close":2085.0},{"date":"2020-01-02","close":2130.0},{"date":"2020-01-03","close":2135.0},{"date":"2020-01-06","close":2260.0},{"date":"2020-01-07","close":2290.0},{"date":"2020-01-08","close":2975.0},{"date":"2020-01-09","close":2490.0},{"date":"2020-01-10","close":2420.0},{"date":"2020-01-13","close":2280.0},{"date":"2020-01-14","close":2280.0},{"date":"2020-01-15","close":2195.0},{"date":"2020-01-16","close":2200.0},{"date":"2020-01-17","close":2210.0},{"date":"2020-01-20","close":2195.0},{"date":"2020-01-21","close":2200.0},{"date":"2020-01-22","close":2190.0},{"date":"2020-01-23","close":2220.0},{"date":"2020-01-28","close":2135.0},{"date":"2020-01-29","close":2170.0},{"date":"2020-01-30","close":2145.0},{"date":"2020-01-31","close":2060.0},{"date":"2020-02-03","close":2020.0},{"date":"2020-02-04","close":2055.0},{"date":"2020-02-05","close":2125.0},{"date":"2020-02-06","close":2135.0},{"date":"2020-02-07","close":2135.0},{"date":"2020-02-10","close":2140.0},{"date":"2020-02-11","close":2165.0},{"date":"2020-02-12","close":2240.0},{"date":"2020-02-13","close":2230.0},{"date":"2020-02-14","close":2240.0},{"date":"2020-02-17","close":2215.0},{"date":"2020-02-18","close":2200.0},{"date":"2020-02-19","close":2160.0},{"date":"2020-02-20","close":2125.0},{"date":"2020-02-21","close":2100.0},{"date":"2020-02-24","close":2005.0},{"date":"2020-02-25","close":2035.0},{"date":"2020-02-26","close":2040.0},{"date":"2020-02-27","close":1975.0},{"date":"2020-02-28","close":1845.0},{"date":"2020-03-02","close":1895.0},{"date":"2020-03-03","close":1905.0},{"date":"2020-03-04","close":1940.0},{"date":"2020-03-05","close":2000.0},{"date":"2020-03-06","close":1945.0},{"date":"2020-03-09","close":1855.0},{"date":"2020-03-10","close":1855.0},{"date":"2020-03-11","close":1825.0},{"date":"2020-03-12","close":1695.0},{"date":"2020-03-13","close":1505.0},{"date":"2020-03-16","close":1465.0},{"date":"2020-03-17","close":1510.0},{"date":"2020-03-18","close":1400.0},{"date":"2020-03-19","close":1185.0},{"date":"2020-03-20","close":1235.0},{"date":"2020-03-23","close":1105.0},{"date":"2020-03-24","close":1185.0},{"date":"2020-03-25","close":1290.0},{"date":"2020-03-26","close":1420.0},{"date":"2020-03-27","close":1430.0},{"date":"2020-03-30","close":1440.0},{"date":"2020-03-31","close":1500.0},{"date":"2020-04-01","close":1450.0},{"date":"2020-04-02","close":1475.0},{"date":"2020-04-03","close":1510.0},{"date":"2020-04-06","close":1560.0},{"date":"2020-04-07","close":1625.0},{"date":"2020-04-08","close":1635.0},{"date":"2020-04-09","close":1670.0},{"date":"2020-04-10","close":1665.0},{"date":"2020-04-13","close":1630.0},{"date":"2020-04-14","close":1660.0},{"date":"2020-04-16","close":1670.0},{"date":"2020-04-17","close":1730.0},{"date":"2020-04-20","close":1790.0},{"date":"2020-04-21","close":2005.0},{"date":"2020-04-22","close":1910.0},{"date":"2020-04-23","close":1960.0},{"date":"2020-04-24","close":2205.0},{"date":"2020-04-27","close":2265.0},{"date":"2020-04-28","close":2390.0},{"date":"2020-04-29","close":2170.0},{"date":"2020-05-04","close":1890.0},{"date":"2020-05-06","close":1865.0},{"date":"2020-05-07","close":1940.0},{"date":"2020-05-08","close":1955.0},{"date":"2020-05-11","close":1980.0},{"date":"2020-05-12","close":1950.0},{"date":"2020-05-13","close":1920.0},{"date":"2020-05-14","close":1885.0},{"date":"2020-05-15","close":1915.0},{"date":"2020-05-18","close":1925.0},{"date":"2020-05-19","close":1970.0},{"date":"2020-05-20","close":1975.0},{"date":"2020-05-21","close":2015.0},{"date":"2020-05-22","close":2080.0},{"date":"2020-05-25","close":2085.0},{"date":"2020-05-26","close":2120.0},{"date":"2020-05-27","close":2115.0},{"date":"2020-05-28","close":2175.0},{"date":"2020-05-29","close":2205.0},{"date":"2020-06-01","close":2140.0},{"date":"2020-06-02","close":2200.0},{"date":"2020-06-03","close":2120.0},{"date":"2020-06-04","close":2335.0},{"date":"2020-06-05","close":2225.0},{"date":"2020-06-08","close":2285.0},{"date":"2020-06-09","close":2335.0},{"date":"2020-06-10","close":2250.0},{"date":"2020-06-11","close":2215.0},{"date":"2020-06-12","close":2115.0},{"date":"2020-06-15","close":2530.0},{"date":"2020-06-16","close":2340.0},{"date":"2020-06-17","close":2970.0},{"date":"2020-06-18","close":3860.0},{"date":"2020-06-19","close":3525.0},{"date":"2020-06-22","close":3210.0},{"date":"2020-06-23","close":3100.0},{"date":"2020-06-24","close":2295.0},{"date":"2020-06-25","close":2235.0},{"date":"2020-06-26","close":2250.0},{"date":"2020-06-29","close":2175.0},{"date":"2020-06-30","close":2225.0},{"date":"2020-07-01","close":2280.0},{"date":"2020-07-02","close":2275.0},{"date":"2020-07-03","close":2310.0},{"date":"2020-07-06","close":2340.0},{"date":"2020-07-07","close":2385.0},{"date":"2020-07-08","close":2395.0},{"date":"2020-07-09","close":2340.0},{"date":"2020-07-10","close":2305.0},{"date":"2020-07-13","close":2355.0},{"date":"2020-07-14","close":2375.0},{"date":"2020-07-15","close":2380.0},{"date":"2020-07-16","close":2405.0},{"date":"2020-07-17","close":2395.0},{"date":"2020-07-20","close":2385.0},{"date":"2020-07-21","close":2395.0},{"date":"2020-07-22","close":2390.0},{"date":"2020-07-23","close":2400.0},{"date":"2020-07-24","close":2350.0},{"date":"2020-07-27","close":2370.0},{"date":"2020-07-28","close":2355.0},{"date":"2020-07-29","close":2365.0},{"date":"2020-07-30","close":2340.0},{"date":"2020-07-31","close":2290.0},{"date":"2020-08-03","close":2235.0},{"date":"2020-08-04","close":2265.0},{"date":"2020-08-05","close":2245.0},{"date":"2020-08-06","close":2210.0},{"date":"2020-08-07","close":2215.0},{"date":"2020-08-10","close":2150.0},{"date":"2020-08-11","close":2165.0},{"date":"2020-08-12","close":2125.0},{"date":"2020-08-13","close":2155.0},{"date":"2020-08-14","close":2200.0},{"date":"2020-08-18","close":2080.0},{"date":"2020-08-19","close":2165.0},{"date":"2020-08-20","close":2005.0},{"date":"2020-08-21","close":2080.0},{"date":"2020-08-24","close":2050.0},{"date":"2020-08-25","close":2115.0},{"date":"2020-08-26","close":2125.0},{"date":"2020-08-27","close":2060.0},{"date":"2020-08-28","close":2080.0},{"date":"2020-08-31","close":2125.0},{"date":"2020-09-01","close":2120.0},{"date":"2020-09-02","close":2185.0},{"date":"2020-09-03","close":2180.0},{"date":"2020-09-04","close":2195.0},{"date":"2020-09-07","close":2280.0},{"date":"2020-09-08","close":2275.0},{"date":"2020-09-09","close":2275.0},{"date":"2020-09-10","close":2270.0},{"date":"2020-09-11","close":2215.0},{"date":"2020-09-14","close":2245.0},{"date":"2020-09-15","close":2220.0},{"date":"2020-09-16","close":2240.0},{"date":"2020-09-17","close":2205.0},{"date":"2020-09-18","close":2180.0},{"date":"2020-09-21","close":2175.0},{"date":"2020-09-22","close":2100.0},{"date":"2020-09-23","close":2085.0},{"date":"2020-09-24","close":2175.0},{"date":"2020-09-25","close":2025.0},{"date":"2020-09-28","close":2050.0},{"date":"2020-09-29","close":2065.0},{"date":"2020-10-05","close":2085.0},{"date":"2020-10-06","close":2100.0},{"date":"2020-10-07","close":2135.0},{"date":"2020-10-08","close":2140.0},{"date":"2020-10-12","close":2095.0},{"date":"2020-10-13","close":2115.0},{"date":"2020-10-14","close":2075.0},{"date":"2020-10-15","close":2040.0},{"date":"2020-10-16","close":2040.0},{"date":"2020-10-19","close":2055.0},{"date":"2020-10-20","close":2035.0},{"date":"2020-10-21","close":2040.0},{"date":"2020-10-22","close":2030.0},{"date":"2020-10-23","close":2045.0},{"date":"2020-10-26","close":2020.0},{"date":"2020-10-27","close":2010.0},{"date":"2020-10-28","close":2025.0},{"date":"2020-10-29","close":2005.0},{"date":"2020-10-30","close":1995.0},{"date":"2020-11-02","close":2020.0},{"date":"2020-11-03","close":2050.0},{"date":"2020-11-04","close":2010.0},{"date":"2020-11-05","close":2055.0},{"date":"2020-11-06","close":2065.0},{"date":"2020-11-09","close":2070.0},{"date":"2020-11-10","close":2070.0},{"date":"2020-11-11","close":2070.0},{"date":"2020-11-12","close":2120.0},{"date":"2020-11-13","close":2110.0},{"date":"2020-11-16","close":2135.0},{"date":"2020-11-17","close":2150.0},{"date":"2020-11-18","close":2150.0},{"date":"2020-11-19","close":2145.0},{"date":"2020-11-20","close":2150.0},{"date":"2020-11-23","close":2130.0},{"date":"2020-11-24","close":2170.0},{"date":"2020-11-25","close":2135.0},{"date":"2020-11-26","close":2140.0},{"date":"2020-11-27","close":2160.0},{"date":"2020-11-30","close":2140.0},{"date":"2020-12-01","close":2145.0},{"date":"2020-12-02","close":2175.0},{"date":"2020-12-03","close":2170.0},{"date":"2020-12-04","close":2135.0},{"date":"2020-12-07","close":2095.0},{"date":"2020-12-08","close":2090.0},{"date":"2020-12-09","close":2120.0},{"date":"2020-12-10","close":2130.0},{"date":"2020-12-11","close":2135.0},{"date":"2020-12-14","close":2105.0},{"date":"2020-12-15","close":2090.0},{"date":"2020-12-16","close":2115.0},{"date":"2020-12-17","close":2110.0},{"date":"2020-12-18","close":2125.0},{"date":"2020-12-21","close":2110.0},{"date":"2020-12-22","close":2105.0},{"date":"2020-12-23","close":2105.0},{"date":"2020-12-24","close":2090.0},{"date":"2020-12-28","close":2055.0},{"date":"2020-12-29","close":2105.0},{"date":"2020-12-30","close":2140.0},{"date":"2021-01-04","close":2150.0},{"date":"2021-01-05","close":2155.0},{"date":"2021-01-06","close":2230.0},{"date":"2021-01-07","close":2230.0},{"date":"2021-01-08","close":2230.0},{"date":"2021-01-11","close":2280.0},{"date":"2021-01-12","close":2190.0},{"date":"2021-01-13","close":2210.0},{"date":"2021-01-14","close":2200.0},{"date":"2021-01-15","close":2290.0},{"date":"2021-01-18","close":2255.0},{"date":"2021-01-19","close":2265.0},{"date":"2021-01-20","close":2400.0},{"date":"2021-01-21","close":2450.0},{"date":"2021-01-22","close":2455.0},{"date":"2021-01-25","close":2465.0},{"date":"2021-01-26","close":2460.0},{"date":"2021-01-27","close":2355.0},{"date":"2021-01-28","close":2275.0},{"date":"2021-01-29","close":2230.0},{"date":"2021-02-01","close":2265.0},{"date":"2021-02-02","close":2265.0},{"date":"2021-02-03","close":2310.0},{"date":"2021-02-04","close":2380.0},{"date":"2021-02-05","close":2380.0},{"date":"2021-02-08","close":2350.0},{"date":"2021-02-09","close":2340.0},{"date":"2021-02-10","close":2415.0},{"date":"2021-02-15","close":2425.0},{"date":"2021-02-16","close":2455.0},{"date":"2021-02-17","close":2440.0},{"date":"2021-02-18","close":2495.0},{"date":"2021-02-19","close":2415.0},{"date":"2021-02-22","close":2430.0},{"date":"2021-02-23","close":2325.0},{"date":"2021-02-24","close":2280.0},{"date":"2021-02-25","close":2335.0},{"date":"2021-02-26","close":2255.0},{"date":"2021-03-02","close":2315.0},{"date":"2021-03-03","close":2495.0},{"date":"2021-03-04","close":2415.0},{"date":"2021-03-05","close":2470.0},{"date":"2021-03-08","close":2395.0},{"date":"2021-03-09","close":2325.0},{"date":"2021-03-10","close":2340.0},{"date":"2021-03-11","close":2460.0},{"date":"2021-03-12","close":2430.0},{"date":"2021-03-15","close":2430.0},{"date":"2021-03-16","close":2450.0},{"date":"2021-03-17","close":2500.0},{"date":"2021-03-18","close":2490.0},{"date":"2021-03-19","close":2555.0},{"date":"2021-03-22","close":2550.0},{"date":"2021-03-23","close":2495.0},{"date":"2021-03-24","close":2450.0},{"date":"2021-03-25","close":2450.0},{"date":"2021-03-26","close":2645.0},{"date":"2021-03-29","close":2650.0},{"date":"2021-03-30","close":2635.0},{"date":"2021-03-31","close":2655.0},{"date":"2021-04-01","close":2485.0},{"date":"2021-04-02","close":2515.0},{"date":"2021-04-05","close":2495.0},{"date":"2021-04-06","close":2450.0},{"date":"2021-04-07","close":2485.0},{"date":"2021-04-08","close":2500.0},{"date":"2021-04-09","close":2510.0},{"date":"2021-04-12","close":2610.0},{"date":"2021-04-13","close":2585.0},{"date":"2021-04-14","close":2590.0},{"date":"2021-04-15","close":2565.0},{"date":"2021-04-16","close":2560.0},{"date":"2021-04-19","close":2525.0},{"date":"2021-04-20","close":2550.0},{"date":"2021-04-21","close":2560.0},{"date":"2021-04-22","close":2525.0},{"date":"2021-04-23","close":2500.0},{"date":"2021-04-26","close":2490.0},{"date":"2021-04-27","close":2475.0},{"date":"2021-04-28","close":2435.0},{"date":"2021-04-29","close":2420.0},{"date":"2021-04-30","close":2465.0},{"date":"2021-05-03","close":2570.0},{"date":"2021-05-04","close":2570.0},{"date":"2021-05-06","close":2615.0},{"date":"2021-05-07","close":2605.0},{"date":"2021-05-10","close":2580.0},{"date":"2021-05-11","close":2620.0},{"date":"2021-05-12","close":2525.0},{"date":"2021-05-13","close":2455.0},{"date":"2021-05-14","close":2490.0},{"date":"2021-05-17","close":2435.0},{"date":"2021-05-18","close":2435.0},{"date":"2021-05-20","close":2490.0},{"date":"2021-05-21","close":2465.0},{"date":"2021-05-24","close":2465.0},{"date":"2021-05-25","close":2595.0},{"date":"2021-05-26","close":2610.0},{"date":"2021-05-27","close":2580.0},{"date":"2021-05-28","close":2585.0},{"date":"2021-05-31","close":2580.0},{"date":"2021-06-01","close":2705.0},{"date":"2021-06-02","close":2690.0},{"date":"2021-06-03","close":2675.0},{"date":"2021-06-04","close":2775.0},{"date":"2021-06-07","close":2800.0},{"date":"2021-06-08","close":2870.0},{"date":"2021-06-09","close":2905.0},{"date":"2021-06-10","close":2915.0},{"date":"2021-06-11","close":2935.0},{"date":"2021-06-14","close":2935.0},{"date":"2021-06-15","close":2915.0},{"date":"2021-06-16","close":2860.0},{"date":"2021-06-17","close":2900.0},{"date":"2021-06-18","close":3035.0},{"date":"2021-06-21","close":2950.0},{"date":"2021-06-22","close":2950.0},{"date":"2021-06-23","close":2845.0},{"date":"2021-06-24","close":2810.0},{"date":"2021-06-25","close":2805.0},{"date":"2021-06-28","close":2775.0},{"date":"2021-06-29","close":2840.0},{"date":"2021-06-30","close":2800.0},{"date":"2021-07-01","close":2795.0},{"date":"2021-07-02","close":2800.0},{"date":"2021-07-05","close":2910.0},{"date":"2021-07-06","close":2920.0},{"date":"2021-07-07","close":2865.0},{"date":"2021-07-08","close":2710.0},{"date":"2021-07-09","close":2635.0},{"date":"2021-07-12","close":2725.0},{"date":"2021-07-13","close":2750.0},{"date":"2021-07-14","close":2725.0},{"date":"2021-07-15","close":2730.0},{"date":"2021-07-16","close":2765.0},{"date":"2021-07-19","close":2790.0},{"date":"2021-07-20","close":2715.0},{"date":"2021-07-21","close":2675.0},{"date":"2021-07-22","close":2675.0},{"date":"2021-07-23","close":2725.0},{"date":"2021-07-26","close":2620.0},{"date":"2021-07-27","close":2610.0},{"date":"2021-07-28","close":2540.0},{"date":"2021-07-29","close":2575.0},{"date":"2021-07-30","close":2525.0},{"date":"2021-08-02","close":2540.0},{"date":"2021-08-03","close":2490.0},{"date":"2021-08-04","close":2525.0},{"date":"2021-08-05","close":2570.0},{"date":"2021-08-06","close":2615.0},{"date":"2021-08-09","close":2610.0},{"date":"2021-08-10","close":2565.0},{"date":"2021-08-11","close":2600.0},{"date":"2021-08-12","close":2610.0},{"date":"2021-08-13","close":2540.0},{"date":"2021-08-17","close":2375.0},{"date":"2021-08-18","close":2390.0},{"date":"2021-08-19","close":2360.0},{"date":"2021-08-20","close":2235.0},{"date":"2021-08-23","close":2275.0},{"date":"2021-08-24","close":2330.0},{"date":"2021-08-25","close":2325.0},{"date":"2021-08-26","close":2340.0},{"date":"2021-08-27","close":2380.0},{"date":"2021-08-30","close":2420.0},{"date":"2021-08-31","close":2440.0},{"date":"2021-09-01","close":2415.0},{"date":"2021-09-02","close":2410.0},{"date":"2021-09-03","close":2440.0},{"date":"2021-09-06","close":2440.0},{"date":"2021-09-07","close":2410.0},{"date":"2021-09-08","close":2385.0},{"date":"2021-09-09","close":2370.0},{"date":"2021-09-10","close":2355.0},{"date":"2021-09-13","close":2315.0},{"date":"2021-09-14","close":2365.0},{"date":"2021-09-15","close":2385.0},{"date":"2021-09-16","close":2375.0},{"date":"2021-09-17","close":2365.0},{"date":"2021-09-23","close":2330.0},{"date":"2021-09-24","close":2335.0},{"date":"2021-09-27","close":2415.0},{"date":"2021-09-28","close":2375.0},{"date":"2021-09-29","close":2315.0},{"date":"2021-09-30","close":2320.0},{"date":"2021-10-01","close":2260.0},{"date":"2021-10-05","close":2080.0},{"date":"2021-10-06","close":2030.0},{"date":"2021-10-07","close":2110.0},{"date":"2021-10-08","close":2130.0},{"date":"2021-10-12","close":2135.0},{"date":"2021-10-13","close":2170.0},{"date":"2021-10-14","close":2210.0},{"date":"2021-10-15","close":2235.0},{"date":"2021-10-18","close":2310.0},{"date":"2021-10-19","close":2325.0},{"date":"2021-10-20","close":2295.0},{"date":"2021-10-21","close":2295.0},{"date":"2021-10-22","close":2155.0},{"date":"2021-10-25","close":2185.0},{"date":"2021-10-26","close":2210.0},{"date":"2021-10-27","close":2165.0},{"date":"2021-10-28","close":2145.0},{"date":"2021-10-29","close":2125.0},{"date":"2021-11-01","close":2120.0},{"date":"2021-11-02","close":2150.0},{"date":"2021-11-03","close":2125.0},{"date":"2021-11-04","close":2265.0},{"date":"2021-11-05","close":2200.0},{"date":"2021-11-08","close":2155.0},{"date":"2021-11-09","close":2155.0},{"date":"2021-11-10","close":2100.0},{"date":"2021-11-11","close":2075.0},{"date":"2021-11-12","close":2120.0},{"date":"2021-11-15","close":2140.0},{"date":"2021-11-16","close":2125.0},{"date":"2021-11-17","close":2155.0},{"date":"2021-11-18","close":2165.0},{"date":"2021-11-19","close":2160.0},{"date":"2021-11-22","close":2125.0},{"date":"2021-11-23","close":2155.0},{"date":"2021-11-24","close":2135.0},{"date":"2021-11-25","close":2125.0},{"date":"2021-11-26","close":2070.0},{"date":"2021-11-29","close":2025.0},{"date":"2021-11-30","close":1950.0},{"date":"2021-12-01","close":2010.0},{"date":"2021-12-02","close":2045.0},{"date":"2021-12-03","close":2055.0},{"date":"2021-12-06","close":2060.0},{"date":"2021-12-07","close":2075.0},{"date":"2021-12-08","close":2065.0},{"date":"2021-12-09","close":2095.0},{"date":"2021-12-10","close":2090.0},{"date":"2021-12-13","close":2100.0},{"date":"2021-12-14","close":2110.0},{"date":"2021-12-15","close":2095.0},{"date":"2021-12-16","close":2130.0},{"date":"2021-12-17","close":2200.0},{"date":"2021-12-20","close":2150.0},{"date":"2021-12-21","close":2205.0},{"date":"2021-12-22","close":2200.0},{"date":"2021-12-23","close":2210.0},{"date":"2021-12-24","close":2225.0},{"date":"2021-12-27","close":2890.0},{"date":"2021-12-28","close":2840.0},{"date":"2021-12-29","close":2895.0},{"date":"2021-12-30","close":2800.0},{"date":"2022-01-03","close":2805.0},{"date":"2022-01-04","close":2645.0},{"date":"2022-01-05","close":2580.0},{"date":"2022-01-06","close":2465.0},{"date":"2022-01-07","close":3200.0},{"date":"2022-01-10","close":3070.0},{"date":"2022-01-11","close":3050.0},{"date":"2022-01-12","close":3265.0},{"date":"2022-01-13","close":4240.0},{"date":"2022-01-14","close":4055.0},{"date":"2022-01-17","close":3865.0},{"date":"2022-01-18","close":3750.0},{"date":"2022-01-19","close":3500.0},{"date":"2022-01-20","close":3670.0},{"date":"2022-01-21","close":4410.0},{"date":"2022-01-24","close":4330.0},{"date":"2022-01-25","close":4465.0},{"date":"2022-01-26","close":3900.0},{"date":"2022-01-27","close":3770.0},{"date":"2022-01-28","close":4200.0},{"date":"2022-02-03","close":4210.0},{"date":"2022-02-04","close":5250.0},{"date":"2022-02-07","close":4860.0},{"date":"2022-02-08","close":4860.0},{"date":"2022-02-09","close":4860.0},{"date":"2022-02-10","close":4910.0},{"date":"2022-02-11","close":4800.0},{"date":"2022-02-14","close":4750.0},{"date":"2022-02-15","close":4340.0},{"date":"2022-02-16","close":4530.0},{"date":"2022-02-17","close":4600.0},{"date":"2022-02-18","close":4400.0},{"date":"2022-02-21","close":4305.0},{"date":"2022-02-22","close":4255.0},{"date":"2022-02-23","close":4400.0},{"date":"2022-02-24","close":4725.0},{"date":"2022-02-25","close":4780.0},{"date":"2022-02-28","close":4670.0},{"date":"2022-03-02","close":4905.0},{"date":"2022-03-03","close":4580.0},{"date":"2022-03-04","close":4410.0},{"date":"2022-03-07","close":4380.0},{"date":"2022-03-08","close":4095.0},{"date":"2022-03-10","close":4095.0},{"date":"2022-03-11","close":3990.0},{"date":"2022-03-14","close":4285.0},{"date":"2022-03-15","close":4135.0},{"date":"2022-03-16","close":4065.0},{"date":"2022-03-17","close":4165.0},{"date":"2022-03-18","close":4225.0},{"date":"2022-03-21","close":4225.0},{"date":"2022-03-22","close":4225.0},{"date":"2022-03-23","close":4175.0},{"date":"2022-03-24","close":4145.0},{"date":"2022-03-25","close":4210.0},{"date":"2022-03-28","close":4255.0},{"date":"2022-03-29","close":4110.0},{"date":"2022-03-30","close":3980.0},{"date":"2022-03-31","close":4005.0},{"date":"2022-04-01","close":4020.0},{"date":"2022-04-04","close":4075.0},{"date":"2022-04-05","close":4005.0},{"date":"2022-04-06","close":3910.0},{"date":"2022-04-07","close":3830.0},{"date":"2022-04-08","close":3885.0},{"date":"2022-04-11","close":3880.0},{"date":"2022-04-12","close":3780.0},{"date":"2022-04-13","close":3855.0},{"date":"2022-04-14","close":4045.0},{"date":"2022-04-15","close":4015.0},{"date":"2022-04-18","close":3915.0},{"date":"2022-04-19","close":3975.0},{"date":"2022-04-20","close":3855.0},{"date":"2022-04-21","close":3895.0},{"date":"2022-04-22","close":3830.0},{"date":"2022-04-25","close":3565.0},{"date":"2022-04-26","close":3890.0},{"date":"2022-04-27","close":4030.0},{"date":"2022-04-28","close":3850.0},{"date":"2022-04-29","close":3805.0},{"date":"2022-05-02","close":4025.0},{"date":"2022-05-03","close":4070.0},{"date":"2022-05-04","close":4755.0},{"date":"2022-05-06","close":4580.0},{"date":"2022-05-09","close":4935.0},{"date":"2022-05-10","close":4490.0},{"date":"2022-05-11","close":4340.0},{"date":"2022-05-12","close":4200.0},{"date":"2022-05-13","close":4270.0},{"date":"2022-05-16","close":4220.0},{"date":"2022-05-17","close":4290.0},{"date":"2022-05-18","close":4205.0},{"date":"2022-05-19","close":4360.0},{"date":"2022-05-20","close":4300.0},{"date":"2022-05-23","close":4450.0},{"date":"2022-05-24","close":4260.0},{"date":"2022-05-25","close":4440.0},{"date":"2022-05-26","close":4280.0},{"date":"2022-05-27","close":4250.0},{"date":"2022-05-30","close":4295.0},{"date":"2022-05-31","close":4250.0},{"date":"2022-06-02","close":4315.0},{"date":"2022-06-03","close":4745.0},{"date":"2022-06-07","close":5570.0},{"date":"2022-06-08","close":5590.0},{"date":"2022-06-09","close":5420.0},{"date":"2022-06-10","close":5160.0},{"date":"2022-06-13","close":5250.0},{"date":"2022-06-14","close":4870.0},{"date":"2022-06-15","close":4630.0},{"date":"2022-06-16","close":4490.0},{"date":"2022-06-17","close":4550.0},{"date":"2022-06-20","close":4255.0},{"date":"2022-06-21","close":4240.0},{"date":"2022-06-22","close":3730.0},{"date":"2022-06-23","close":3395.0},{"date":"2022-06-24","close":3525.0},{"date":"2022-06-27","close":3675.0},{"date":"2022-06-28","close":3735.0},{"date":"2022-06-29","close":3750.0},{"date":"2022-06-30","close":3500.0},{"date":"2022-07-01","close":3400.0},{"date":"2022-07-04","close":3280.0},{"date":"2022-07-05","close":3390.0},{"date":"2022-07-06","close":3210.0},{"date":"2022-07-07","close":3260.0},{"date":"2022-07-08","close":3350.0},{"date":"2022-07-11","close":3385.0},{"date":"2022-07-12","close":3210.0},{"date":"2022-07-13","close":3210.0},{"date":"2022-07-14","close":3250.0},{"date":"2022-07-15","close":3155.0},{"date":"2022-07-18","close":3235.0},{"date":"2022-07-19","close":3250.0},{"date":"2022-07-20","close":3300.0},{"date":"2022-07-21","close":3450.0},{"date":"2022-07-22","close":3515.0},{"date":"2022-07-25","close":3585.0},{"date":"2022-07-26","close":3520.0},{"date":"2022-07-27","close":3505.0},{"date":"2022-07-28","close":3680.0},{"date":"2022-07-29","close":3740.0},{"date":"2022-08-01","close":3745.0},{"date":"2022-08-02","close":4190.0},{"date":"2022-08-03","close":4110.0},{"date":"2022-08-04","close":4045.0},{"date":"2022-08-05","close":4055.0},{"date":"2022-08-08","close":4135.0},{"date":"2022-08-09","close":3995.0},{"date":"2022-08-10","close":3940.0},{"date":"2022-08-11","close":4030.0},{"date":"2022-08-12","close":4050.0},{"date":"2022-08-16","close":4170.0},{"date":"2022-08-17","close":4150.0},{"date":"2022-08-18","close":4090.0},{"date":"2022-08-19","close":4000.0},{"date":"2022-08-22","close":3830.0},{"date":"2022-08-23","close":3775.0},{"date":"2022-08-24","close":3915.0},{"date":"2022-08-25","close":3915.0},{"date":"2022-08-26","close":4090.0},{"date":"2022-08-29","close":4000.0},{"date":"2022-08-30","close":3925.0},{"date":"2022-08-31","close":3870.0},{"date":"2022-09-01","close":3830.0},{"date":"2022-09-02","close":3675.0},{"date":"2022-09-05","close":3600.0},{"date":"2022-09-06","close":3600.0},{"date":"2022-09-07","close":3440.0},{"date":"2022-09-08","close":3450.0},{"date":"2022-09-13","close":3575.0},{"date":"2022-09-14","close":3470.0},{"date":"2022-09-15","close":3475.0},{"date":"2022-09-16","close":3345.0},{"date":"2022-09-19","close":3350.0},{"date":"2022-09-20","close":3370.0},{"date":"2022-09-21","close":3370.0},{"date":"2022-09-22","close":3405.0},{"date":"2022-09-23","close":3180.0},{"date":"2022-09-26","close":2980.0},{"date":"2022-09-27","close":2975.0},{"date":"2022-09-28","close":2780.0},{"date":"2022-09-29","close":2975.0},{"date":"2022-09-30","close":2920.0},{"date":"2022-10-04","close":3150.0},{"date":"2022-10-05","close":3160.0},{"date":"2022-10-06","close":3180.0},{"date":"2022-10-07","close":3180.0},{"date":"2022-10-11","close":3015.0},{"date":"2022-10-12","close":2855.0},{"date":"2022-10-13","close":2605.0},{"date":"2022-10-14","close":2995.0},{"date":"2022-10-17","close":2940.0},{"date":"2022-10-18","close":2960.0},{"date":"2022-10-19","close":3055.0},{"date":"2022-10-20","close":3095.0},{"date":"2022-10-21","close":3065.0},{"date":"2022-10-24","close":3060.0},{"date":"2022-10-25","close":3065.0},{"date":"2022-10-26","close":3060.0},{"date":"2022-10-27","close":3060.0},{"date":"2022-10-28","close":3070.0},{"date":"2022-10-31","close":3025.0},{"date":"2022-11-01","close":3135.0},{"date":"2022-11-02","close":3200.0},{"date":"2022-11-03","close":3165.0},{"date":"2022-11-04","close":3185.0},{"date":"2022-11-07","close":3100.0},{"date":"2022-11-08","close":3130.0},{"date":"2022-11-09","close":3095.0},{"date":"2022-11-10","close":3060.0},{"date":"2022-11-11","close":3100.0},{"date":"2022-11-14","close":3095.0},{"date":"2022-11-15","close":3100.0},{"date":"2022-11-16","close":3140.0},{"date":"2022-11-17","close":3080.0},{"date":"2022-11-18","close":3110.0},{"date":"2022-11-21","close":2930.0},{"date":"2022-11-22","close":2895.0},{"date":"2022-11-23","close":2905.0},{"date":"2022-11-24","close":2960.0},{"date":"2022-11-25","close":2975.0},{"date":"2022-11-28","close":2925.0},{"date":"2022-11-29","close":2910.0},{"date":"2022-11-30","close":2895.0},{"date":"2022-12-01","close":2930.0},{"date":"2022-12-02","close":3410.0},{"date":"2022-12-05","close":3385.0},{"date":"2022-12-06","close":3285.0},{"date":"2022-12-07","close":3195.0},{"date":"2022-12-08","close":3110.0},{"date":"2022-12-09","close":3000.0},{"date":"2022-12-12","close":2995.0},{"date":"2022-12-13","close":2985.0},{"date":"2022-12-14","close":3030.0},{"date":"2022-12-15","close":3040.0},{"date":"2022-12-16","close":2980.0},{"date":"2022-12-19","close":3005.0},{"date":"2022-12-20","close":2970.0},{"date":"2022-12-21","close":3000.0},{"date":"2022-12-22","close":2995.0},{"date":"2022-12-23","close":2810.0},{"date":"2022-12-26","close":2870.0},{"date":"2022-12-27","close":3400.0},{"date":"2022-12-28","close":3450.0},{"date":"2022-12-29","close":3280.0},{"date":"2023-01-02","close":3260.0},{"date":"2023-01-03","close":3200.0},{"date":"2023-01-04","close":3290.0},{"date":"2023-01-05","close":3190.0},{"date":"2023-01-06","close":3290.0},{"date":"2023-01-09","close":3425.0},{"date":"2023-01-10","close":3460.0},{"date":"2023-01-11","close":3460.0},{"date":"2023-01-12","close":3370.0},{"date":"2023-01-13","close":3505.0},{"date":"2023-01-16","close":3485.0},{"date":"2023-01-17","close":3495.0},{"date":"2023-01-18","close":3565.0},{"date":"2023-01-19","close":3400.0},{"date":"2023-01-20","close":3400.0},{"date":"2023-01-25","close":3425.0},{"date":"2023-01-26","close":3480.0},{"date":"2023-01-27","close":3440.0},{"date":"2023-01-30","close":3405.0},{"date":"2023-01-31","close":3415.0},{"date":"2023-02-01","close":3545.0},{"date":"2023-02-02","close":3555.0},{"date":"2023-02-03","close":3555.0},{"date":"2023-02-06","close":3600.0},{"date":"2023-02-07","close":3495.0},{"date":"2023-02-08","close":3445.0},{"date":"2023-02-09","close":3330.0},{"date":"2023-02-10","close":3380.0},{"date":"2023-02-13","close":3320.0},{"date":"2023-02-14","close":3400.0},{"date":"2023-02-15","close":3280.0},{"date":"2023-02-16","close":3325.0},{"date":"2023-02-17","close":3375.0},{"date":"2023-02-20","close":3420.0},{"date":"2023-02-21","close":3465.0},{"date":"2023-02-22","close":3385.0},{"date":"2023-02-23","close":3390.0},{"date":"2023-02-24","close":3330.0},{"date":"2023-02-27","close":3230.0},{"date":"2023-02-28","close":3200.0},{"date":"2023-03-02","close":3245.0},{"date":"2023-03-03","close":3260.0},{"date":"2023-03-06","close":3285.0},{"date":"2023-03-07","close":3310.0},{"date":"2023-03-08","close":3215.0},{"date":"2023-03-09","close":3140.0},{"date":"2023-03-10","close":3065.0},{"date":"2023-03-13","close":3085.0},{"date":"2023-03-14","close":3315.0},{"date":"2023-03-15","close":3405.0},{"date":"2023-03-16","close":3330.0},{"date":"2023-03-17","close":3525.0},{"date":"2023-03-20","close":3620.0},{"date":"2023-03-21","close":3480.0},{"date":"2023-03-22","close":3455.0},{"date":"2023-03-23","close":3375.0},{"date":"2023-03-24","close":3400.0},{"date":"2023-03-27","close":3295.0},{"date":"2023-03-28","close":3455.0},{"date":"2023-03-29","close":3460.0},{"date":"2023-03-30","close":3495.0},{"date":"2023-03-31","close":3460.0},{"date":"2023-04-03","close":3600.0},{"date":"2023-04-04","close":3605.0},{"date":"2023-04-05","close":3815.0},{"date":"2023-04-06","close":3660.0},{"date":"2023-04-07","close":3540.0},{"date":"2023-04-10","close":3500.0},{"date":"2023-04-11","close":3480.0},{"date":"2023-04-12","close":3515.0},{"date":"2023-04-13","close":3430.0},{"date":"2023-04-14","close":3480.0},{"date":"2023-04-17","close":3605.0},{"date":"2023-04-18","close":3605.0},{"date":"2023-04-19","close":3730.0},{"date":"2023-04-20","close":4650.0},{"date":"2023-04-21","close":4665.0},{"date":"2023-04-24","close":4475.0},{"date":"2023-04-25","close":4605.0},{"date":"2023-04-26","close":4375.0},{"date":"2023-04-27","close":4295.0},{"date":"2023-04-28","close":4090.0},{"date":"2023-05-02","close":4330.0},{"date":"2023-05-03","close":4405.0},{"date":"2023-05-04","close":4240.0},{"date":"2023-05-08","close":4290.0},{"date":"2023-05-09","close":4105.0},{"date":"2023-05-10","close":4225.0},{"date":"2023-05-11","close":4425.0},{"date":"2023-05-12","close":4235.0},{"date":"2023-05-15","close":4085.0},{"date":"2023-05-16","close":3935.0},{"date":"2023-05-17","close":4210.0},{"date":"2023-05-18","close":5100.0},{"date":"2023-05-19","close":4695.0},{"date":"2023-05-22","close":4870.0},{"date":"2023-05-23","close":4790.0},{"date":"2023-05-24","close":4810.0},{"date":"2023-05-25","close":4720.0},{"date":"2023-05-26","close":4470.0},{"date":"2023-05-30","close":4615.0},{"date":"2023-05-31","close":4530.0},{"date":"2023-06-01","close":4400.0},{"date":"2023-06-02","close":4450.0},{"date":"2023-06-05","close":4605.0},{"date":"2023-06-07","close":4570.0},{"date":"2023-06-08","close":4640.0},{"date":"2023-06-09","close":4645.0},{"date":"2023-06-12","close":4560.0},{"date":"2023-06-13","close":4465.0},{"date":"2023-06-14","close":4655.0},{"date":"2023-06-15","close":4655.0},{"date":"2023-06-16","close":4655.0},{"date":"2023-06-19","close":4965.0},{"date":"2023-06-20","close":4805.0},{"date":"2023-06-21","close":4665.0},{"date":"2023-06-22","close":4475.0},{"date":"2023-06-23","close":4360.0},{"date":"2023-06-26","close":4325.0},{"date":"2023-06-27","close":4370.0},{"date":"2023-06-28","close":4370.0},{"date":"2023-06-29","close":4275.0},{"date":"2023-06-30","close":4185.0},{"date":"2023-07-03","close":4240.0},{"date":"2023-07-04","close":4115.0},{"date":"2023-07-05","close":4110.0},{"date":"2023-07-06","close":4010.0},{"date":"2023-07-07","close":4155.0},{"date":"2023-07-10","close":4325.0},{"date":"2023-07-11","close":4355.0},{"date":"2023-07-12","close":4270.0},{"date":"2023-07-13","close":4170.0},{"date":"2023-07-14","close":4080.0},{"date":"2023-07-17","close":4150.0},{"date":"2023-07-18","close":4050.0},{"date":"2023-07-19","close":3990.0},{"date":"2023-07-20","close":3985.0},{"date":"2023-07-21","close":3945.0},{"date":"2023-07-24","close":3745.0},{"date":"2023-07-25","close":3680.0},{"date":"2023-07-26","close":3540.0},{"date":"2023-07-27","close":3650.0},{"date":"2023-07-28","close":3695.0},{"date":"2023-07-31","close":3775.0},{"date":"2023-08-01","close":3775.0},{"date":"2023-08-02","close":3740.0},{"date":"2023-08-03","close":3600.0},{"date":"2023-08-04","close":3620.0},{"date":"2023-08-07","close":3715.0},{"date":"2023-08-08","close":3565.0},{"date":"2023-08-09","close":3620.0},{"date":"2023-08-10","close":3610.0},{"date":"2023-08-11","close":3700.0},{"date":"2023-08-14","close":3545.0},{"date":"2023-08-16","close":3425.0},{"date":"2023-08-17","close":3470.0},{"date":"2023-08-18","close":3500.0},{"date":"2023-08-21","close":3490.0},{"date":"2023-08-22","close":3595.0},{"date":"2023-08-23","close":3605.0},{"date":"2023-08-24","close":3515.0},{"date":"2023-08-25","close":3450.0},{"date":"2023-08-28","close":3580.0},{"date":"2023-08-29","close":3630.0},{"date":"2023-08-30","close":3650.0},{"date":"2023-08-31","close":3670.0},{"date":"2023-09-01","close":3620.0},{"date":"2023-09-04","close":3715.0},{"date":"2023-09-05","close":3630.0},{"date":"2023-09-06","close":3720.0},{"date":"2023-09-07","close":3730.0},{"date":"2023-09-08","close":3740.0},{"date":"2023-09-11","close":3835.0},{"date":"2023-09-12","close":3705.0},{"date":"2023-09-13","close":3635.0},{"date":"2023-09-14","close":3635.0},{"date":"2023-09-15","close":3665.0},{"date":"2023-09-18","close":3565.0},{"date":"2023-09-19","close":3430.0},{"date":"2023-09-20","close":3390.0},{"date":"2023-09-21","close":3275.0},{"date":"2023-09-22","close":3290.0},{"date":"2023-09-25","close":3210.0},{"date":"2023-09-26","close":3165.0},{"date":"2023-09-27","close":3235.0},{"date":"2023-10-04","close":3090.0},{"date":"2023-10-05","close":3045.0},{"date":"2023-10-06","close":3150.0},{"date":"2023-10-10","close":3805.0},{"date":"2023-10-11","close":3750.0},{"date":"2023-10-12","close":3625.0},{"date":"2023-10-13","close":3605.0},{"date":"2023-10-16","close":3570.0},{"date":"2023-10-17","close":3580.0},{"date":"2023-10-18","close":3760.0},{"date":"2023-10-19","close":3870.0},{"date":"2023-10-20","close":3745.0},{"date":"2023-10-23","close":3855.0},{"date":"2023-10-24","close":3585.0},{"date":"2023-10-25","close":3700.0},{"date":"2023-10-26","close":3400.0},{"date":"2023-10-27","close":3280.0},{"date":"2023-10-30","close":3500.0},{"date":"2023-10-31","close":3335.0},{"date":"2023-11-01","close":3410.0},{"date":"2023-11-02","close":3445.0},{"date":"2023-11-03","close":3530.0},{"date":"2023-11-06","close":3465.0},{"date":"2023-11-07","close":3330.0},{"date":"2023-11-08","close":3250.0},{"date":"2023-11-09","close":3185.0},{"date":"2023-11-10","close":3240.0},{"date":"2023-11-13","close":3285.0},{"date":"2023-11-14","close":3285.0},{"date":"2023-11-15","close":3340.0},{"date":"2023-11-16","close":3300.0},{"date":"2023-11-17","close":3200.0},{"date":"2023-11-20","close":3290.0},{"date":"2023-11-21","close":3335.0},{"date":"2023-11-22","close":3305.0},{"date":"2023-11-23","close":3330.0},{"date":"2023-11-24","close":3355.0},{"date":"2023-11-27","close":3350.0},{"date":"2023-11-28","close":3360.0},{"date":"2023-11-29","close":3335.0},{"date":"2023-11-30","close":3325.0},{"date":"2023-12-01","close":3380.0},{"date":"2023-12-04","close":3370.0},{"date":"2023-12-05","close":3245.0},{"date":"2023-12-06","close":3280.0},{"date":"2023-12-07","close":3235.0},{"date":"2023-12-08","close":3245.0},{"date":"2023-12-11","close":3285.0},{"date":"2023-12-12","close":3290.0},{"date":"2023-12-13","close":3210.0},{"date":"2023-12-14","close":3230.0},{"date":"2023-12-15","close":3240.0},{"date":"2023-12-18","close":3265.0},{"date":"2023-12-19","close":3235.0},{"date":"2023-12-20","close":3255.0},{"date":"2023-12-21","close":3205.0},{"date":"2023-12-22","close":3205.0},{"date":"2023-12-26","close":3165.0},{"date":"2023-12-27","close":3205.0},{"date":"2023-12-28","close":3245.0},{"date":"2024-01-02","close":3275.0},{"date":"2024-01-03","close":3275.0},{"date":"2024-01-04","close":3325.0},{"date":"2024-01-05","close":3375.0},{"date":"2024-01-08","close":3355.0},{"date":"2024-01-09","close":3385.0},{"date":"2024-01-10","close":3385.0},{"date":"2024-01-11","close":3355.0},{"date":"2024-01-12","close":3405.0},{"date":"2024-01-15","close":3410.0},{"date":"2024-01-16","close":3460.0},{"date":"2024-01-17","close":3765.0},{"date":"2024-01-18","close":3600.0},{"date":"2024-01-19","close":3555.0},{"date":"2024-01-22","close":3425.0},{"date":"2024-01-23","close":3360.0},{"date":"2024-01-24","close":3270.0},{"date":"2024-01-25","close":3195.0},{"date":"2024-01-26","close":3235.0},{"date":"2024-01-29","close":3270.0},{"date":"2024-01-30","close":3235.0},{"date":"2024-01-31","close":3205.0},{"date":"2024-02-01","close":3255.0},{"date":"2024-02-02","close":3285.0},{"date":"2024-02-05","close":3240.0},{"date":"2024-02-06","close":3240.0},{"date":"2024-02-07","close":3275.0},{"date":"2024-02-08","close":3310.0},{"date":"2024-02-13","close":3365.0},{"date":"2024-02-14","close":3420.0},{"date":"2024-02-15","close":3395.0},{"date":"2024-02-16","close":3420.0},{"date":"2024-02-19","close":3390.0},{"date":"2024-02-20","close":3335.0},{"date":"2024-02-21","close":3310.0},{"date":"2024-02-22","close":3415.0},{"date":"2024-02-23","close":3310.0},{"date":"2024-02-26","close":3315.0},{"date":"2024-02-27","close":3360.0},{"date":"2024-02-28","close":3400.0},{"date":"2024-02-29","close":3385.0},{"date":"2024-03-04","close":3355.0},{"date":"2024-03-05","close":3410.0},{"date":"2024-03-06","close":3405.0},{"date":"2024-03-07","close":3340.0},{"date":"2024-03-08","close":3300.0},{"date":"2024-03-11","close":3285.0},{"date":"2024-03-12","close":3255.0},{"date":"2024-03-13","close":3340.0},{"date":"2024-03-14","close":3310.0},{"date":"2024-03-15","close":3295.0},{"date":"2024-03-18","close":3330.0},{"date":"2024-03-19","close":3300.0},{"date":"2024-03-20","close":3270.0},{"date":"2024-03-21","close":3270.0},{"date":"2024-03-22","close":3320.0},{"date":"2024-03-25","close":3340.0},{"date":"2024-03-26","close":3355.0},{"date":"2024-03-27","close":3320.0},{"date":"2024-03-28","close":3295.0},{"date":"2024-03-29","close":3305.0},{"date":"2024-04-01","close":3365.0},{"date":"2024-04-02","close":3390.0},{"date":"2024-04-03","close":3350.0},{"date":"2024-04-04","close":3330.0},{"date":"2024-04-05","close":3335.0},{"date":"2024-04-08","close":3420.0},{"date":"2024-05-02","close":3400.0},{"date":"2024-05-03","close":3425.0},{"date":"2024-05-07","close":3435.0},{"date":"2024-05-08","close":3425.0},{"date":"2024-05-09","close":3425.0},{"date":"2024-05-10","close":3455.0},{"date":"2024-05-13","close":3465.0},{"date":"2024-05-14","close":3430.0},{"date":"2024-05-16","close":3440.0},{"date":"2024-05-17","close":3495.0},{"date":"2024-05-20","close":3500.0},{"date":"2024-05-21","close":3365.0},{"date":"2024-05-22","close":3360.0},{"date":"2024-05-23","close":3375.0},{"date":"2024-05-24","close":3350.0},{"date":"2024-05-27","close":3465.0},{"date":"2024-05-28","close":3490.0},{"date":"2024-05-29","close":3360.0},{"date":"2024-05-30","close":3330.0},{"date":"2024-05-31","close":3275.0},{"date":"2024-06-03","close":3360.0},{"date":"2024-06-04","close":3435.0},{"date":"2024-06-05","close":3380.0},{"date":"2024-06-07","close":3380.0},{"date":"2024-06-10","close":3435.0},{"date":"2024-06-11","close":3350.0},{"date":"2024-06-12","close":3325.0},{"date":"2024-06-13","close":3355.0},{"date":"2024-06-14","close":3305.0},{"date":"2024-06-17","close":3360.0},{"date":"2024-06-18","close":3340.0},{"date":"2024-06-19","close":3330.0},{"date":"2024-06-20","close":3310.0},{"date":"2024-06-21","close":3305.0},{"date":"2024-06-24","close":3325.0},{"date":"2024-06-25","close":3335.0},{"date":"2024-06-26","close":3300.0},{"date":"2024-06-27","close":3280.0},{"date":"2024-06-28","close":3285.0},{"date":"2024-07-01","close":3285.0},{"date":"2024-07-02","close":3205.0},{"date":"2024-07-03","close":3095.0},{"date":"2024-07-04","close":3105.0},{"date":"2024-07-05","close":3075.0},{"date":"2024-07-08","close":3130.0},{"date":"2024-07-09","close":3155.0},{"date":"2024-07-10","close":3170.0},{"date":"2024-07-11","close":3105.0},{"date":"2024-07-12","close":3090.0},{"date":"2024-07-15","close":3195.0},{"date":"2024-07-16","close":3250.0},{"date":"2024-07-17","close":3250.0},{"date":"2024-07-18","close":3200.0},{"date":"2024-07-19","close":3155.0},{"date":"2024-07-22","close":3220.0},{"date":"2024-07-23","close":3255.0},{"date":"2024-07-24","close":3210.0},{"date":"2024-07-25","close":3160.0},{"date":"2024-07-26","close":3155.0},{"date":"2024-07-29","close":3195.0},{"date":"2024-07-30","close":3090.0},{"date":"2024-07-31","close":3135.0},{"date":"2024-08-01","close":3155.0},{"date":"2024-08-02","close":3145.0},{"date":"2024-08-05","close":2835.0},{"date":"2024-08-06","close":3125.0},{"date":"2024-08-07","close":3250.0},{"date":"2024-08-08","close":3125.0},{"date":"2024-08-09","close":3150.0},{"date":"2024-08-12","close":3195.0},{"date":"2024-08-13","close":3205.0},{"date":"2024-08-14","close":3220.0},{"date":"2024-08-16","close":3095.0},{"date":"2024-08-19","close":3060.0},{"date":"2024-08-20","close":3070.0},{"date":"2024-08-21","close":3005.0},{"date":"2024-08-22","close":2990.0},{"date":"2024-08-23","close":2970.0},{"date":"2024-08-26","close":3005.0},{"date":"2024-08-27","close":2985.0},{"date":"2024-08-28","close":2920.0},{"date":"2024-08-29","close":2900.0},{"date":"2024-08-30","close":2980.0},{"date":"2024-09-02","close":2955.0},{"date":"2024-09-03","close":2920.0},{"date":"2024-09-04","close":2760.0},{"date":"2024-09-05","close":2735.0},{"date":"2024-09-06","close":2665.0},{"date":"2024-09-09","close":2685.0},{"date":"2024-09-10","close":2895.0},{"date":"2024-09-11","close":2690.0},{"date":"2024-09-12","close":2775.0},{"date":"2024-09-13","close":2750.0},{"date":"2024-09-19","close":2770.0},{"date":"2024-09-20","close":2855.0},{"date":"2024-09-23","close":2865.0},{"date":"2024-09-24","close":2870.0},{"date":"2024-09-25","close":2910.0},{"date":"2024-09-26","close":2910.0},{"date":"2024-09-27","close":2890.0},{"date":"2024-09-30","close":2870.0},{"date":"2024-10-02","close":2830.0},{"date":"2024-10-04","close":2885.0},{"date":"2024-10-07","close":2935.0},{"date":"2024-10-08","close":2895.0},{"date":"2024-10-10","close":2830.0},{"date":"2024-10-11","close":2825.0},{"date":"2024-10-14","close":2950.0},{"date":"2024-10-15","close":2935.0},{"date":"2024-10-16","close":2880.0},{"date":"2024-10-17","close":2845.0},{"date":"2024-10-18","close":2915.0},{"date":"2024-10-21","close":2955.0},{"date":"2024-10-22","close":3200.0},{"date":"2024-10-23","close":3485.0},{"date":"2024-10-24","close":3540.0},{"date":"2024-10-25","close":3510.0},{"date":"2024-10-28","close":3490.0},{"date":"2024-10-29","close":3505.0},{"date":"2024-10-30","close":3500.0},{"date":"2024-10-31","close":3190.0},{"date":"2024-11-01","close":3175.0},{"date":"2024-11-04","close":3125.0},{"date":"2024-11-05","close":3090.0},{"date":"2024-11-06","close":3265.0},{"date":"2024-11-07","close":3265.0},{"date":"2024-11-08","close":3295.0},{"date":"2024-11-11","close":3405.0},{"date":"2024-11-12","close":3405.0},{"date":"2024-11-13","close":3225.0},{"date":"2024-11-14","close":3440.0},{"date":"2024-11-15","close":3590.0},{"date":"2024-11-18","close":3560.0},{"date":"2024-11-19","close":3505.0},{"date":"2024-11-20","close":3600.0},{"date":"2024-11-21","close":3555.0},{"date":"2024-11-22","close":3315.0},{"date":"2024-11-25","close":3320.0},{"date":"2024-11-26","close":3205.0},{"date":"2024-11-27","close":3235.0},{"date":"2024-11-28","close":3170.0},{"date":"2024-11-29","close":3185.0},{"date":"2024-12-02","close":3220.0},{"date":"2024-12-03","close":3235.0},{"date":"2024-12-04","close":3035.0},{"date":"2024-12-05","close":2905.0},{"date":"2024-12-06","close":2810.0},{"date":"2024-12-09","close":2605.0},{"date":"2024-12-10","close":2790.0},{"date":"2024-12-11","close":2895.0},{"date":"2024-12-12","close":2890.0},{"date":"2024-12-13","close":2905.0},{"date":"2024-12-16","close":2910.0},{"date":"2024-12-17","close":2950.0},{"date":"2024-12-18","close":3030.0},{"date":"2024-12-19","close":2980.0},{"date":"2024-12-20","close":2900.0},{"date":"2024-12-23","close":3005.0},{"date":"2024-12-24","close":3030.0},{"date":"2024-12-26","close":2970.0},{"date":"2024-12-27","close":2925.0},{"date":"2024-12-30","close":2965.0},{"date":"2025-01-02","close":3070.0},{"date":"2025-01-03","close":3075.0},{"date":"2025-01-06","close":3110.0},{"date":"2025-01-07","close":3120.0},{"date":"2025-01-08","close":3105.0},{"date":"2025-01-09","close":3120.0},{"date":"2025-01-10","close":3110.0},{"date":"2025-01-13","close":3115.0},{"date":"2025-01-14","close":3155.0},{"date":"2025-01-15","close":3135.0},{"date":"2025-01-16","close":3145.0},{"date":"2025-01-17","close":3120.0},{"date":"2025-01-20","close":3115.0},{"date":"2025-01-21","close":3145.0},{"date":"2025-01-22","close":3175.0},{"date":"2025-01-23","close":3085.0},{"date":"2025-01-24","close":3120.0},{"date":"2025-01-31","close":3040.0},{"date":"2025-02-03","close":3005.0},{"date":"2025-02-04","close":3055.0},{"date":"2025-02-05","close":3100.0},{"date":"2025-02-06","close":3260.0},{"date":"2025-02-07","close":3255.0},{"date":"2025-02-10","close":3195.0},{"date":"2025-02-11","close":3185.0},{"date":"2025-02-12","close":3280.0},{"date":"2025-02-13","close":3390.0},{"date":"2025-02-14","close":3345.0},{"date":"2025-02-17","close":3395.0},{"date":"2025-02-18","close":3485.0},{"date":"2025-02-19","close":3480.0},{"date":"2025-02-20","close":3435.0},{"date":"2025-02-21","close":3435.0},{"date":"2025-02-24","close":3415.0},{"date":"2025-02-25","close":3415.0},{"date":"2025-02-26","close":3435.0},{"date":"2025-02-27","close":3355.0},{"date":"2025-02-28","close":3305.0},{"date":"2025-03-04","close":3470.0},{"date":"2025-03-05","close":3630.0},{"date":"2025-03-06","close":4060.0},{"date":"2025-03-07","close":3860.0},{"date":"2025-03-10","close":3825.0},{"date":"2025-03-11","close":3765.0},{"date":"2025-03-12","close":3655.0},{"date":"2025-03-13","close":3725.0},{"date":"2025-03-14","close":3720.0},{"date":"2025-03-17","close":3880.0},{"date":"2025-03-18","close":3875.0},{"date":"2025-03-19","close":3870.0},{"date":"2025-03-20","close":3665.0},{"date":"2025-03-21","close":3610.0},{"date":"2025-03-24","close":3685.0},{"date":"2025-03-25","close":3530.0},{"date":"2025-03-26","close":3545.0},{"date":"2025-03-27","close":3505.0},{"date":"2025-03-28","close":3450.0},{"date":"2025-03-31","close":3390.0},{"date":"2025-04-01","close":3445.0},{"date":"2025-04-02","close":3400.0},{"date":"2025-04-03","close":3400.0},{"date":"2025-04-04","close":3390.0},{"date":"2025-04-07","close":3110.0},{"date":"2025-04-08","close":3165.0},{"date":"2025-04-09","close":3105.0},{"date":"2025-04-10","close":3335.0},{"date":"2025-04-11","close":3430.0},{"date":"2025-04-14","close":3535.0},{"date":"2025-04-15","close":3585.0},{"date":"2025-04-16","close":3545.0},{"date":"2025-04-17","close":3610.0},{"date":"2025-04-18","close":3635.0},{"date":"2025-04-21","close":3585.0},{"date":"2025-04-22","close":3585.0},{"date":"2025-04-23","close":3580.0},{"date":"2025-04-24","close":3595.0},{"date":"2025-04-25","close":3635.0},{"date":"2025-04-28","close":3640.0},{"date":"2025-04-29","close":3565.0},{"date":"2025-04-30","close":3585.0},{"date":"2025-05-02","close":3710.0},{"date":"2025-05-07","close":3880.0},{"date":"2025-05-08","close":3950.0},{"date":"2025-05-09","close":3990.0},{"date":"2025-05-12","close":3855.0},{"date":"2025-05-13","close":3710.0},{"date":"2025-05-14","close":3750.0},{"date":"2025-05-15","close":3700.0},{"date":"2025-05-16","close":3635.0},{"date":"2025-05-19","close":3580.0},{"date":"2025-05-20","close":3610.0},{"date":"2025-05-21","close":3805.0},{"date":"2025-05-22","close":3685.0},{"date":"2025-05-23","close":3760.0},{"date":"2025-05-26","close":3670.0},{"date":"2025-05-27","close":3740.0},{"date":"2025-05-28","close":3640.0},{"date":"2025-05-29","close":3660.0},{"date":"2025-05-30","close":3645.0},{"date":"2025-06-02","close":3635.0},{"date":"2025-06-04","close":3710.0},{"date":"2025-06-05","close":3695.0},{"date":"2025-06-09","close":3835.0},{"date":"2025-06-10","close":3905.0},{"date":"2025-06-11","close":3910.0},{"date":"2025-06-12","close":4120.0},{"date":"2025-06-13","close":4300.0},{"date":"2025-06-16","close":4140.0},{"date":"2025-06-17","close":4185.0},{"date":"2025-06-18","close":4050.0},{"date":"2025-06-19","close":4205.0},{"date":"2025-06-20","close":4230.0},{"date":"2025-06-23","close":4120.0},{"date":"2025-06-24","close":3955.0},{"date":"2025-06-25","close":3930.0},{"date":"2025-06-26","close":3865.0},{"date":"2025-06-27","close":3870.0},{"date":"2025-06-30","close":3850.0},{"date":"2025-07-01","close":3840.0},{"date":"2025-07-02","close":3850.0},{"date":"2025-07-03","close":3840.0},{"date":"2025-07-04","close":3755.0},{"date":"2025-07-07","close":3705.0},{"date":"2025-07-08","close":3755.0},{"date":"2025-07-09","close":3950.0},{"date":"2025-07-10","close":3985.0},{"date":"2025-07-11","close":3925.0},{"date":"2025-07-14","close":4085.0},{"date":"2025-07-15","close":4275.0},{"date":"2025-07-16","close":4620.0},{"date":"2025-07-17","close":4645.0},{"date":"2025-07-18","close":4740.0},{"date":"2025-07-21","close":4675.0},{"date":"2025-07-22","close":4710.0},{"date":"2025-07-23","close":4700.0},{"date":"2025-07-24","close":4620.0},{"date":"2025-07-25","close":4590.0},{"date":"2025-07-28","close":4530.0},{"date":"2025-07-29","close":4590.0},{"date":"2025-07-30","close":4470.0},{"date":"2025-07-31","close":4425.0},{"date":"2025-08-01","close":4285.0},{"date":"2025-08-04","close":4330.0},{"date":"2025-08-05","close":4565.0},{"date":"2025-08-06","close":4495.0},{"date":"2025-08-07","close":4450.0},{"date":"2025-08-08","close":4320.0},{"date":"2025-08-11","close":4265.0},{"date":"2025-08-12","close":4210.0},{"date":"2025-08-13","close":4205.0},{"date":"2025-08-14","close":4245.0},{"date":"2025-08-18","close":4135.0},{"date":"2025-08-19","close":4030.0},{"date":"2025-08-20","close":3965.0},{"date":"2025-08-21","close":4050.0},{"date":"2025-08-22","close":4335.0},{"date":"2025-08-25","close":4390.0},{"date":"2025-08-26","close":4345.0},{"date":"2025-08-27","close":4235.0},{"date":"2025-08-28","close":4210.0},{"date":"2025-08-29","close":4190.0},{"date":"2025-09-01","close":4345.0},{"date":"2025-09-02","close":4395.0},{"date":"2025-09-03","close":4295.0},{"date":"2025-09-04","close":4360.0},{"date":"2025-09-05","close":4325.0},{"date":"2025-09-08","close":4420.0},{"date":"2025-09-09","close":4380.0},{"date":"2025-09-10","close":4400.0},{"date":"2025-09-11","close":4925.0},{"date":"2025-09-12","close":4860.0},{"date":"2025-09-15","close":4935.0},{"date":"2025-09-16","close":4840.0},{"date":"2025-09-17","close":4725.0},{"date":"2025-09-18","close":4710.0},{"date":"2025-09-19","close":4700.0},{"date":"2025-09-22","close":4630.0},{"date":"2025-09-23","close":4550.0},{"date":"2025-09-24","close":4655.0},{"date":"2025-09-25","close":4480.0},{"date":"2025-09-26","close":4390.0},{"date":"2025-09-29","close":4610.0},{"date":"2025-09-30","close":4755.0},{"date":"2025-10-01","close":4585.0},{"date":"2025-10-02","close":4615.0},{"date":"2025-10-10","close":4780.0},{"date":"2025-10-13","close":4660.0},{"date":"2025-10-14","close":4475.0},{"date":"2025-10-15","close":4645.0},{"date":"2025-10-16","close":4510.0},{"date":"2025-10-17","close":4335.0},{"date":"2025-10-20","close":4600.0},{"date":"2025-10-21","close":4800.0},{"date":"2025-10-22","close":4690.0},{"date":"2025-10-23","close":4945.0},{"date":"2025-10-24","close":4945.0},{"date":"2025-10-27","close":4795.0},{"date":"2025-10-28","close":4750.0},{"date":"2025-10-29","close":4695.0},{"date":"2025-10-30","close":4775.0},{"date":"2025-10-31","close":4630.0},{"date":"2025-11-03","close":4730.0},{"date":"2025-11-04","close":4575.0},{"date":"2025-11-05","close":4335.0},{"date":"2025-11-06","close":4305.0},{"date":"2025-11-07","close":4150.0},{"date":"2025-11-10","close":4220.0},{"date":"2025-11-11","close":4120.0},{"date":"2025-11-12","close":4020.0},{"date":"2025-11-13","close":4040.0},{"date":"2025-11-14","close":3965.0},{"date":"2025-11-17","close":4030.0},{"date":"2025-11-18","close":3915.0},{"date":"2025-11-19","close":3910.0},{"date":"2025-11-20","close":3990.0},{"date":"2025-11-21","close":3815.0},{"date":"2025-11-24","close":3860.0},{"date":"2025-11-25","close":3880.0},{"date":"2025-11-26","close":3955.0},{"date":"2025-11-27","close":3920.0},{"date":"2025-11-28","close":4030.0},{"date":"2025-12-01","close":3905.0},{"date":"2025-12-02","close":3965.0},{"date":"2025-12-03","close":3965.0},{"date":"2025-12-04","close":3910.0},{"date":"2025-12-05","close":3900.0},{"date":"2025-12-08","close":3900.0},{"date":"2025-12-09","close":3875.0},{"date":"2025-12-10","close":3810.0},{"date":"2025-12-11","close":3850.0},{"date":"2025-12-12","close":3955.0},{"date":"2025-12-15","close":3970.0},{"date":"2025-12-16","close":3845.0},{"date":"2025-12-17","close":3790.0},{"date":"2025-12-18","close":3750.0},{"date":"2025-12-19","close":3880.0},{"date":"2025-12-22","close":4040.0},{"date":"2025-12-23","close":3950.0},{"date":"2025-12-24","close":3885.0},{"date":"2025-12-26","close":3795.0},{"date":"2025-12-29","close":3955.0},{"date":"2025-12-30","close":3880.0},{"date":"2026-01-02","close":4000.0},{"date":"2026-01-05","close":4190.0},{"date":"2026-01-06","close":4185.0},{"date":"2026-01-07","close":4045.0},{"date":"2026-01-08","close":4060.0},{"date":"2026-01-09","close":4065.0},{"date":"2026-01-12","close":3970.0},{"date":"2026-01-13","close":3955.0},{"date":"2026-01-14","close":3865.0},{"date":"2026-01-15","close":3990.0},{"date":"2026-01-16","close":3945.0},{"date":"2026-01-19","close":4435.0},{"date":"2026-01-20","close":4845.0},{"date":"2026-01-21","close":4605.0},{"date":"2026-01-22","close":4350.0},{"date":"2026-01-23","close":4430.0},{"date":"2026-01-26","close":4420.0},{"date":"2026-01-27","close":4345.0},{"date":"2026-01-28","close":4360.0},{"date":"2026-01-29","close":4500.0},{"date":"2026-01-30","close":4435.0},{"date":"2026-02-02","close":4615.0},{"date":"2026-02-03","close":4740.0},{"date":"2026-02-04","close":4840.0},{"date":"2026-02-05","close":4570.0},{"date":"2026-02-06","close":4585.0},{"date":"2026-02-09","close":4750.0},{"date":"2026-02-10","close":4680.0},{"date":"2026-02-11","close":4630.0},{"date":"2026-02-12","close":4995.0},{"date":"2026-02-13","close":5200.0},{"date":"2026-02-19","close":5330.0},{"date":"2026-02-20","close":6720.0},{"date":"2026-02-23","close":7270.0},{"date":"2026-02-24","close":7320.0},{"date":"2026-02-25","close":7240.0},{"date":"2026-02-26","close":6980.0},{"date":"2026-02-27","close":6720.0},{"date":"2026-03-03","close":7990.0},{"date":"2026-03-04","close":6710.0},{"date":"2026-03-05","close":7720.0},{"date":"2026-03-06","close":9020.0},{"date":"2026-03-09","close":8660.0},{"date":"2026-03-10","close":8050.0},{"date":"2026-03-11","close":7670.0},{"date":"2026-03-12","close":7320.0},{"date":"2026-03-13","close":7310.0},{"date":"2026-03-16","close":8000.0},{"date":"2026-03-17","close":7550.0},{"date":"2026-03-18","close":7550.0},{"date":"2026-03-19","close":7470.0},{"date":"2026-03-20","close":7060.0},{"date":"2026-03-23","close":7070.0},{"date":"2026-03-24","close":6910.0},{"date":"2026-03-25","close":7530.0},{"date":"2026-03-26","close":7230.0},{"date":"2026-03-27","close":7230.0},{"date":"2026-03-30","close":6860.0},{"date":"2026-03-31","close":6600.0},{"date":"2026-04-01","close":7170.0},{"date":"2026-04-02","close":7310.0},{"date":"2026-04-03","close":9130.0},{"date":"2026-04-06","close":7910.0},{"date":"2026-04-07","close":7660.0},{"date":"2026-04-08","close":7520.0},{"date":"2026-04-09","close":9770.0},{"date":"2026-04-10","close":11390.0},{"date":"2026-04-13","close":12000.0},{"date":"2026-04-14","close":11950.0},{"date":"2026-04-15","close":12200.0},{"date":"2026-04-16","close":11730.0},{"date":"2026-04-17","close":13480.0},{"date":"2026-04-20","close":15700.0},{"date":"2026-04-21","close":14410.0},{"date":"2026-04-22","close":16360.0},{"date":"2026-04-23","close":15310.0},{"date":"2026-04-24","close":14930.0},{"date":"2026-04-27","close":14280.0},{"date":"2026-04-28","close":13850.0},{"date":"2026-04-29","close":13890.0},{"date":"2026-04-30","close":13500.0},{"date":"2026-05-04","close":14270.0},{"date":"2026-05-06","close":13440.0},{"date":"2026-05-07","close":12840.0},{"date":"2026-05-08","close":12990.0},{"date":"2026-05-11","close":12930.0},{"date":"2026-05-12","close":12870.0},{"date":"2026-05-13","close":12380.0},{"date":"2026-05-14","close":12200.0},{"date":"2026-05-15","close":11700.0},{"date":"2026-05-18","close":11810.0},{"date":"2026-05-19","close":11230.0},{"date":"2026-05-20","close":10920.0},{"date":"2026-05-21","close":11060.0},{"date":"2026-05-22","close":11500.0},{"date":"2026-05-26","close":10710.0},{"date":"2026-05-27","close":10310.0},{"date":"2026-05-28","close":10070.0},{"date":"2026-05-29","close":9330.0},{"date":"2026-06-01","close":8870.0},{"date":"2026-06-02","close":8060.0},{"date":"2026-06-04","close":8150.0},{"date":"2026-06-05","close":8250.0},{"date":"2026-06-08","close":7600.0},{"date":"2026-06-09","close":7710.0},{"date":"2026-06-10","close":8070.0},{"date":"2026-06-11","close":7660.0},{"date":"2026-06-12","close":7800.0},{"date":"2026-06-15","close":8050.0},{"date":"2026-06-16","close":8840.0},{"date":"2026-06-17","close":8140.0},{"date":"2026-06-18","close":7570.0},{"date":"2026-06-19","close":7140.0},{"date":"2026-06-22","close":6930.0},{"date":"2026-06-23","close":6450.0},{"date":"2026-06-24","close":6530.0},{"date":"2026-06-25","close":6190.0},{"date":"2026-06-26","close":5880.0},{"date":"2026-06-29","close":6330.0},{"date":"2026-06-30","close":6170.0},{"date":"2026-07-01","close":6390.0},{"date":"2026-07-02","close":6060.0},{"date":"2026-07-03","close":6060.0},{"date":"2026-07-06","close":5930.0},{"date":"2026-07-07","close":5840.0},{"date":"2026-07-08","close":5580.0},{"date":"2026-07-09","close":5530.0},{"date":"2026-07-10","close":6110.0},{"date":"2026-07-13","close":5720.0},{"date":"2026-07-14","close":5560.0},{"date":"2026-07-15","close":5900.0},{"date":"2026-07-16","close":5860.0},{"date":"2026-07-20","close":5550.0},{"date":"2026-07-21","close":5500.0},{"date":"2026-07-22","close":5700.0},{"date":"2026-07-23","close":6130.0},{"date":"2026-07-24","close":6180.0},{"date":"2026-07-27","close":5500.0},{"date":"2026-07-28","close":5070.0},{"date":"2026-07-29","close":4695.0},{"date":"2026-07-30","close":4695.0},{"date":"2026-07-31","close":5340.0},{"date":"2026-08-03","close":5340.0},{"date":"2026-08-04","close":5760.0},{"date":"2026-08-05","close":6200.0},{"date":"2026-08-06","close":6160.0},{"date":"2026-08-07","close":6030.0},{"date":"2026-08-10","close":6500.0},{"date":"2026-08-11","close":6370.0},{"date":"2026-08-12","close":6460.0},{"date":"2026-08-13","close":6470.0},{"date":"2026-08-14","close":6590.0},{"date":"2026-08-18","close":6420.0},{"date":"2026-08-19","close":6090.0},{"date":"2026-08-20","close":6180.0},{"date":"2026-08-21","close":5730.0},{"date":"2026-08-24","close":5770.0},{"date":"2026-08-25","close":6050.0},{"date":"2026-08-26","close":5960.0},{"date":"2026-08-27","close":5950.0},{"date":"2026-08-28","close":5930.0},{"date":"2026-08-31","close":5790.0},{"date":"2026-09-01","close":5660.0},{"date":"2026-09-02","close":5430.0},{"date":"2026-09-03","close":5520.0},{"date":"2026-09-04","close":5670.0},{"date":"2026-09-07","close":5900.0},{"date":"2026-09-08","close":6000.0},{"date":"2026-09-09","close":6200.0},{"date":"2026-09-10","close":6090.0},{"date":"2026-09-11","close":6090.0},{"date":"2026-09-14","close":6120.0},{"date":"2026-09-15","close":6000.0},{"date":"2026-09-16","close":6130.0},{"date":"2026-09-17","close":6430.0},{"date":"2026-09-18","close":6400.0},{"date":"2026-09-21","close":6480.0},{"date":"2026-09-22","close":6330.0},{"date":"2026-09-23","close":6270.0},{"date":"2026-09-28","close":6210.0},{"date":"2026-09-29","close":6150.0},{"date":"2026-09-30","close":6320.0},{"date":"2026-10-01","close":6430.0},{"date":"2026-10-02","close":6540.0},{"date":"2026-10-06","close":6280.0},{"date":"2026-10-07","close":5980.0},{"date":"2026-10-08","close":5780.0},{"date":"2026-10-12","close":5470.0},{"date":"2026-10-13","close":5520.0},{"date":"2026-10-14","close":5470.0},{"date":"2026-10-15","close":5020.0},{"date":"2026-10-16","close":5380.0},{"date":"2026-10-19","close":5680.0},{"date":"2026-10-20","close":5410.0},{"date":"2026-10-21","close":5460.0},{"date":"2026-10-22","close":5530.0},{"date":"2026-10-23","close":5210.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":236404.0,"foreign_net":-286229.0,"institution_net":49825.0},{"date":"2026-10-21","retail_net":-1544.0,"foreign_net":28281.0,"institution_net":-26737.0},{"date":"2026-10-20","retail_net":198687.0,"foreign_net":-173731.0,"institution_net":-24956.0},{"date":"2026-10-19","retail_net":-6221.0,"foreign_net":-18329.0,"institution_net":24550.0},{"date":"2026-10-16","retail_net":-43661.0,"foreign_net":-40722.0,"institution_net":84383.0},{"date":"2026-10-15","retail_net":-22865.0,"foreign_net":-14290.0,"institution_net":37155.0},{"date":"2026-10-14","retail_net":22795.0,"foreign_net":-22745.0,"institution_net":-50.0},{"date":"2026-10-13","retail_net":-83800.0,"foreign_net":15423.0,"institution_net":68377.0},{"date":"2026-10-12","retail_net":4234.0,"foreign_net":239.0,"institution_net":-4473.0},{"date":"2026-10-08","retail_net":56243.0,"foreign_net":-53309.0,"institution_net":-2934.0},{"date":"2026-10-07","retail_net":72130.0,"foreign_net":-73404.0,"institution_net":1274.0},{"date":"2026-10-06","retail_net":246506.0,"foreign_net":-314854.0,"institution_net":68348.0},{"date":"2026-10-02","retail_net":22275.0,"foreign_net":-23028.0,"institution_net":753.0},{"date":"2026-10-01","retail_net":-33782.0,"foreign_net":45147.0,"institution_net":-11365.0},{"date":"2026-09-30","retail_net":-36718.0,"foreign_net":28833.0,"institution_net":7885.0},{"date":"2026-09-29","retail_net":20644.0,"foreign_net":-13373.0,"institution_net":-7271.0},{"date":"2026-09-28","retail_net":51698.0,"foreign_net":-51395.0,"institution_net":-303.0},{"date":"2026-09-23","retail_net":6367.0,"foreign_net":-4477.0,"institution_net":-1890.0},{"date":"2026-09-22","retail_net":-5400.0,"foreign_net":-15031.0,"institution_net":20431.0},{"date":"2026-09-21","retail_net":102930.0,"foreign_net":-153976.0,"institution_net":51046.0},{"date":"2026-09-18","retail_net":-38977.0,"foreign_net":37174.0,"institution_net":1803.0},{"date":"2026-09-17","retail_net":-45537.0,"foreign_net":8034.0,"institution_net":37503.0},{"date":"2026-09-16","retail_net":-29109.0,"foreign_net":7210.0,"institution_net":21899.0},{"date":"2026-09-15","retail_net":19149.0,"foreign_net":-18420.0,"institution_net":-729.0},{"date":"2026-09-14","retail_net":-19297.0,"foreign_net":10997.0,"institution_net":8300.0},{"date":"2026-09-11","retail_net":-31009.0,"foreign_net":15439.0,"institution_net":15570.0},{"date":"2026-09-10","retail_net":-37157.0,"foreign_net":11440.0,"institution_net":25717.0},{"date":"2026-09-09","retail_net":-22216.0,"foreign_net":14801.0,"institution_net":7415.0},{"date":"2026-09-08","retail_net":17051.0,"foreign_net":-15493.0,"institution_net":-1558.0},{"date":"2026-09-07","retail_net":32428.0,"foreign_net":-48122.0,"institution_net":15694.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":236404.0,"foreign_net":-286229.0,"institution_net":49825.0},"d3":{"retail_net":433547.0,"foreign_net":-431679.0,"institution_net":-1868.0},"d7":{"retail_net":383595.0,"foreign_net":-527765.0,"institution_net":144170.0},"d14":{"retail_net":667401.0,"foreign_net":-931551.0,"institution_net":264150.0},"d30":{"retail_net":652248.0,"foreign_net":-1117910.0,"institution_net":465662.0}},"analysis":"최근 5일 외국인 순매수 -49.07만, 기관 순매수 10.71만. 30일 누적: 외국인 -111.79만, 기관 46.57만.","foreign_flow":-490730.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":107065.0},"insider_trades":[],"price_analysis":{"current":5170.0,"low_30d":5000.0,"support":5181.0,"high_30d":6810.0,"change_1d":-6.5,"change_7d":-7.9,"change_30d":-12.8,"resistance":6629.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.48,"per":31.12,"quarter":"2024-Q2"},{"pbr":6.47,"per":17.62,"quarter":"2024-Q3"},{"pbr":6.28,"per":13.24,"quarter":"2024-Q4"},{"pbr":6.99,"per":12.86,"quarter":"2025-Q1"},{"pbr":7.48,"per":12.6,"quarter":"2025-Q2"},{"pbr":9.08,"per":15.74,"quarter":"2025-Q3"},{"pbr":6.35,"per":12.85,"quarter":"2025-Q4"},{"pbr":10.76,"per":22.63,"quarter":"2026-Q1"},{"pbr":9.4,"per":20.7,"quarter":"2026-Q2"},{"pbr":2.85,"per":17.34,"quarter":"현재"}],"timeline":[{"close":3285.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2870.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2965.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3390.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4755.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3880.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6170.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.81,"pbr_5y_low":6.28,"per_5y_avg":17.71,"per_5y_low":12.6,"current_pbr":2.85,"current_per":17.34,"pbr_5y_high":10.76,"per_5y_high":31.12,"pbr_5y_median":7.48,"per_5y_median":15.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"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 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 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":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 17.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":0.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.06,"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":7.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.48,"per":31.12,"close":3285.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.47,"per":17.62,"close":2870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.28,"per":13.24,"close":2965.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.99,"per":12.86,"close":3390.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.48,"per":12.6,"close":3850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.08,"per":15.74,"close":4755.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.35,"per":12.85,"close":3880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.76,"per":22.63,"close":6600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.4,"per":20.7,"close":6170.0,"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":"17.6배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":55.06,"pbr":null,"per":null,"roa":0.005992208784532017,"roe":0.03033700697343183,"revenue":92241612171.0,"market_cap":null,"net_income":2685184327.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07018586884624498,"total_assets":448112611485.0,"total_equity":88511840649.0,"profit_margin":0.02911033603816608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3412773071.0,"operating_margin":0.03699819409783633},{"eps":34.52,"pbr":8.52,"per":47.72,"roa":0.004267705791214668,"roe":0.02035615716188549,"revenue":79301130545.0,"market_cap":702800000000.0,"net_income":1683547212.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06897211587540047,"total_assets":394485302962.0,"total_equity":82704569365.0,"profit_margin":0.021229800892241493,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2281967597.0,"operating_margin":0.028775978114272672},{"eps":164.93,"pbr":null,"per":null,"roa":0.01995426503856219,"roe":0.09752951319582376,"revenue":108451305288.0,"market_cap":null,"net_income":8042773607.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07490110930826033,"total_assets":403060377892.0,"total_equity":82465023596.0,"profit_margin":0.07416022873714478,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10663228873.0,"operating_margin":0.09832273428782672},{"eps":43.56,"pbr":null,"per":null,"roa":0.005470349961166935,"roe":0.030077449665988545,"revenue":70939699356.0,"market_cap":null,"net_income":2124721147.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08875282758676482,"total_assets":388406804333.0,"total_equity":70641665786.0,"profit_margin":0.029951087561527614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2847817932.0,"operating_margin":0.0401442063872961},{"eps":48.66,"pbr":null,"per":null,"roa":0.006166894673392758,"roe":0.03416912335433514,"revenue":61861083042.0,"market_cap":null,"net_income":2373268928.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06844379535232774,"total_assets":384840191651.0,"total_equity":69456535463.0,"profit_margin":0.038364490424273555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1517066609.0,"operating_margin":0.02452376412436882},{"eps":44.82,"pbr":null,"per":null,"roa":0.0056320068492256925,"roe":0.033423979221108686,"revenue":53590339118.0,"market_cap":null,"net_income":2186064846.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07695916900094284,"total_assets":388150246355.0,"total_equity":65404087034.0,"profit_margin":0.04079214429277126,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1424756787.0,"operating_margin":0.026586075222678533},{"eps":165.01,"pbr":null,"per":null,"roa":0.02296439258129023,"roe":0.12640073828240356,"revenue":76289361695.0,"market_cap":null,"net_income":8047972427.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06854572928407039,"total_assets":350454400155.0,"total_equity":63670296047.0,"profit_margin":0.1054927220282073,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2755792684.0,"operating_margin":0.03612289607320983},{"eps":46.99,"pbr":null,"per":null,"roa":0.005949161760846277,"roe":0.03830827555392369,"revenue":48573103396.0,"market_cap":null,"net_income":2291989925.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0741671378423119,"total_assets":385262666765.0,"total_equity":59830151367.0,"profit_margin":0.04718640080116326,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1055061338.0,"operating_margin":0.021721102096327747},{"eps":6.86,"pbr":null,"per":null,"roa":0.0011927540129053912,"roe":0.005648661998505299,"revenue":46583421761.0,"market_cap":null,"net_income":334628100.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.056144499419096675,"total_assets":280550806268.0,"total_equity":59240241333.0,"profit_margin":0.007183416059834257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":515105505.0,"operating_margin":0.011057700047085213},{"eps":5.019440451109732,"pbr":null,"per":null,"roa":0.0008903493395557039,"roe":0.004044293034008087,"revenue":35827370714.0,"market_cap":null,"net_income":244769665.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.059267010854644205,"total_assets":274914187191.0,"total_equity":60522237865.0,"profit_margin":0.006831918170996376,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22393778.0,"operating_margin":0.000625046648797182},{"eps":104.01,"pbr":null,"per":null,"roa":0.01913732138675944,"roe":0.08137848321875066,"revenue":59718597826.0,"market_cap":null,"net_income":5072839790.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07309526830684432,"total_assets":265075748454.0,"total_equity":62336376759.0,"profit_margin":0.08494572837728971,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2058883211.0,"operating_margin":0.03447641582273744},{"eps":-10.33,"pbr":null,"per":null,"roa":-0.001852170364547214,"roe":-0.00835938230021392,"revenue":38134787992.0,"market_cap":null,"net_income":-503835463.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05941998566965574,"total_assets":272024362685.0,"total_equity":60271853219.0,"profit_margin":-0.013211964443219029,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-135921393.0,"operating_margin":-0.0035642362304076237}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":105.5594,"per":31.12,"date":"2024-06","close":3285.0,"source":"reported"},{"eps":105.5594,"per":29.7,"date":"2024-07","close":3135.0,"source":"reported"},{"eps":105.5594,"per":28.23,"date":"2024-08","close":2980.0,"source":"reported"},{"eps":162.8794,"per":17.62,"date":"2024-09","close":2870.0,"source":"reported"},{"eps":162.8794,"per":19.59,"date":"2024-10","close":3190.0,"source":"reported"},{"eps":162.8794,"per":19.55,"date":"2024-11","close":3185.0,"source":"reported"},{"eps":223.8794,"per":13.24,"date":"2024-12","close":2965.0,"source":"reported"},{"eps":223.8794,"per":13.58,"date":"2025-01","close":3040.0,"source":"reported"},{"eps":223.8794,"per":14.76,"date":"2025-02","close":3305.0,"source":"reported"},{"eps":263.68,"per":12.86,"date":"2025-03","close":3390.0,"source":"reported"},{"eps":263.68,"per":13.6,"date":"2025-04","close":3585.0,"source":"reported"},{"eps":263.68,"per":13.82,"date":"2025-05","close":3645.0,"source":"reported"},{"eps":305.48,"per":12.6,"date":"2025-06","close":3850.0,"source":"reported"},{"eps":305.48,"per":14.49,"date":"2025-07","close":4425.0,"source":"reported"},{"eps":305.48,"per":13.72,"date":"2025-08","close":4190.0,"source":"reported"},{"eps":302.05,"per":15.74,"date":"2025-09","close":4755.0,"source":"reported"},{"eps":302.05,"per":15.33,"date":"2025-10","close":4630.0,"source":"reported"},{"eps":302.05,"per":13.34,"date":"2025-11","close":4030.0,"source":"reported"},{"eps":301.97,"per":12.85,"date":"2025-12","close":3880.0,"source":"reported"},{"eps":301.97,"per":14.69,"date":"2026-01","close":4435.0,"source":"reported"},{"eps":301.97,"per":22.25,"date":"2026-02","close":6720.0,"source":"reported"},{"eps":291.67,"per":22.63,"date":"2026-03","close":6600.0,"source":"reported"},{"eps":291.67,"per":46.29,"date":"2026-04","close":13500.0,"source":"reported"},{"eps":291.67,"per":31.99,"date":"2026-05","close":9330.0,"source":"reported"},{"eps":298.07,"per":20.7,"date":"2026-06","close":6170.0,"source":"reported"},{"eps":298.07,"per":17.92,"date":"2026-07","close":5340.0,"source":"reported"},{"eps":298.07,"per":19.42,"date":"2026-08","close":5790.0,"source":"reported"},{"eps":298.07,"per":21.2,"date":"2026-09","close":6320.0,"source":"reported"},{"eps":298.07,"per":17.48,"date":"2026-10","close":5210.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.32,"std":7.59,"count":29,"current":17.48,"lower_1sd":11.73,"upper_1sd":26.91},"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":"퍼스텍","phase":"above-fold","symbol_resolved":true}