{"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":"2026-10-23T09:47:12.667040+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":40.2,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":-74.4,"direction":"higher_better","percentile":14}],"summary":"매출 +40.2%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.1,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 60","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.22x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.64,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.97,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.6x, 순차입금비율 1.0x","percentile":64}},"signals":[],"summary":"서한(011370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 792.29억. 현재가 3,925원, 전일 대비 -7.5%, 30일 -0.1%. PER 4.2배 / ROE 3.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 8425.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.66%","value_pct":4.66},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.97,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.66},"catalysts":["전분기 대비 매출 40% 성장"],"portfolio":null,"technical":{"macd":110.97609702679529,"grade":"B","trend":"상승","atr_14":359.64285714285717,"rsi_14":60.13864818024264,"sma_20":3825.25,"sma_60":3832.5,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.1로 강세 구간입니다. MACD(110.98)가 시그널선(20.27)을 상회합니다(골든크로스). SMA20 3825, SMA60 3832 — 혼조세입니다. 볼린저밴드 3211~4440 (현재 위치 58%).","bb_lower":3210.803297673427,"bb_upper":4439.696702326572,"macd_signal":20.26555339295037},"change_pct":-6.48,"chart_data":[{"date":"2024-10-23","open":3985,"high":4010,"low":3825,"close":3980,"volume":8442,"rsi_14":37.14,"sma_20":4038.75,"sma_60":4082.67,"sma_120":4159.54},{"date":"2024-10-24","open":3965,"high":4000,"low":3925,"close":3955,"volume":13572,"rsi_14":35.14,"sma_20":4035.25,"sma_60":4077.5,"sma_120":4155.75},{"date":"2024-10-25","open":3920,"high":3995,"low":3885,"close":3915,"volume":6605,"rsi_14":32.5,"sma_20":4029.5,"sma_60":4071.5,"sma_120":4151.83},{"date":"2024-10-28","open":3955,"high":3955,"low":3830,"close":3840,"volume":13582,"rsi_14":25.81,"sma_20":4020.25,"sma_60":4064.75,"sma_120":4147.33},{"date":"2024-10-29","open":3885,"high":3945,"low":3825,"close":3940,"volume":12830,"rsi_14":40.0,"sma_20":4014.75,"sma_60":4059.67,"sma_120":4143.58},{"date":"2024-10-30","open":3910,"high":3960,"low":3910,"close":3935,"volume":4325,"rsi_14":41.51,"sma_20":4008.25,"sma_60":4054.17,"sma_120":4139.92},{"date":"2024-10-31","open":3975,"high":3975,"low":3905,"close":3975,"volume":5355,"rsi_14":40.38,"sma_20":4003.5,"sma_60":4049.75,"sma_120":4136.71},{"date":"2024-11-01","open":3990,"high":3990,"low":3805,"close":3825,"volume":18501,"rsi_14":32.81,"sma_20":3991.5,"sma_60":4043.08,"sma_120":4132.67},{"date":"2024-11-04","open":3830,"high":4035,"low":3830,"close":3965,"volume":6244,"rsi_14":44.16,"sma_20":3987.0,"sma_60":4038.83,"sma_120":4130.04},{"date":"2024-11-05","open":3935,"high":4010,"low":3935,"close":3995,"volume":7175,"rsi_14":50.0,"sma_20":3983.5,"sma_60":4036.92,"sma_120":4127.88},{"date":"2024-11-06","open":3955,"high":4015,"low":3920,"close":3960,"volume":9645,"rsi_14":43.36,"sma_20":3979.0,"sma_60":4042.33,"sma_120":4125.29},{"date":"2024-11-07","open":3960,"high":4025,"low":3935,"close":4020,"volume":16779,"rsi_14":48.05,"sma_20":3978.75,"sma_60":4045.25,"sma_120":4122.71},{"date":"2024-11-08","open":4015,"high":4045,"low":3930,"close":3930,"volume":16682,"rsi_14":45.68,"sma_20":3971.5,"sma_60":4044.42,"sma_120":4119.21},{"date":"2024-11-11","open":3930,"high":3950,"low":3900,"close":3920,"volume":12377,"rsi_14":45.4,"sma_20":3965.25,"sma_60":4043.0,"sma_120":4115.88},{"date":"2024-11-12","open":3910,"high":4150,"low":3875,"close":3995,"volume":67038,"rsi_14":50.86,"sma_20":3962.25,"sma_60":4041.42,"sma_120":4113.04},{"date":"2024-11-13","open":3950,"high":4035,"low":3890,"close":3890,"volume":27041,"rsi_14":46.6,"sma_20":3957.0,"sma_60":4038.83,"sma_120":4109.17},{"date":"2024-11-14","open":3855,"high":3935,"low":3795,"close":3900,"volume":15280,"rsi_14":49.19,"sma_20":3949.25,"sma_60":4036.67,"sma_120":4105.38},{"date":"2024-11-15","open":3900,"high":3950,"low":3765,"close":3850,"volume":13722,"rsi_14":50.56,"sma_20":3939.25,"sma_60":4033.08,"sma_120":4101.33},{"date":"2024-11-18","open":3815,"high":3875,"low":3815,"close":3830,"volume":9264,"rsi_14":43.29,"sma_20":3930.75,"sma_60":4030.08,"sma_120":4097.25},{"date":"2024-11-19","open":3805,"high":3855,"low":3800,"close":3830,"volume":11721,"rsi_14":43.56,"sma_20":3922.5,"sma_60":4026.92,"sma_120":4093.42},{"date":"2024-11-20","open":3825,"high":3855,"low":3780,"close":3830,"volume":10919,"rsi_14":40.65,"sma_20":3915.0,"sma_60":4022.5,"sma_120":4089.58},{"date":"2024-11-21","open":3805,"high":3960,"low":3805,"close":3890,"volume":15516,"rsi_14":54.74,"sma_20":3911.75,"sma_60":4019.17,"sma_120":4086.79},{"date":"2024-11-22","open":3890,"high":4065,"low":3870,"close":3970,"volume":15672,"rsi_14":50.4,"sma_20":3914.5,"sma_60":4017.17,"sma_120":4084.38},{"date":"2024-11-25","open":3930,"high":3990,"low":3895,"close":3950,"volume":15061,"rsi_14":46.34,"sma_20":3920.0,"sma_60":4013.08,"sma_120":4081.96},{"date":"2024-11-26","open":3925,"high":4005,"low":3920,"close":3950,"volume":8819,"rsi_14":49.14,"sma_20":3920.5,"sma_60":4007.58,"sma_120":4079.92},{"date":"2024-11-27","open":3950,"high":3990,"low":3925,"close":3965,"volume":4801,"rsi_14":44.86,"sma_20":3922.0,"sma_60":4002.92,"sma_120":4078.0},{"date":"2024-11-28","open":3945,"high":4080,"low":3940,"close":4045,"volume":45998,"rsi_14":60.95,"sma_20":3925.5,"sma_60":3999.58,"sma_120":4076.75},{"date":"2024-11-29","open":4030,"high":4080,"low":4015,"close":4015,"volume":15422,"rsi_14":58.72,"sma_20":3935.0,"sma_60":3996.92,"sma_120":4075.21},{"date":"2024-12-02","open":4015,"high":4030,"low":3955,"close":3955,"volume":8522,"rsi_14":46.23,"sma_20":3934.5,"sma_60":3993.25,"sma_120":4073.08},{"date":"2024-12-03","open":3900,"high":4070,"low":3900,"close":4025,"volume":19600,"rsi_14":63.64,"sma_20":3936.0,"sma_60":3991.08,"sma_120":4071.25},{"date":"2024-12-04","open":3975,"high":4080,"low":3925,"close":4020,"volume":17018,"rsi_14":62.24,"sma_20":3939.0,"sma_60":3988.5,"sma_120":4069.33},{"date":"2024-12-05","open":4065,"high":4065,"low":3950,"close":3975,"volume":12948,"rsi_14":62.89,"sma_20":3936.75,"sma_60":3986.67,"sma_120":4067.12},{"date":"2024-12-06","open":4060,"high":4060,"low":3710,"close":3950,"volume":47443,"rsi_14":62.24,"sma_20":3937.75,"sma_60":3983.83,"sma_120":4064.88},{"date":"2024-12-09","open":3825,"high":3895,"low":3800,"close":3800,"volume":32792,"rsi_14":47.66,"sma_20":3931.75,"sma_60":3979.83,"sma_120":4061.58},{"date":"2024-12-10","open":3800,"high":3975,"low":3800,"close":3970,"volume":12246,"rsi_14":58.64,"sma_20":3930.5,"sma_60":3979.17,"sma_120":4059.92},{"date":"2024-12-11","open":4040,"high":4075,"low":3970,"close":4050,"volume":20486,"rsi_14":59.64,"sma_20":3938.5,"sma_60":3979.5,"sma_120":4058.75},{"date":"2024-12-12","open":4080,"high":4110,"low":4000,"close":4085,"volume":18827,"rsi_14":57.32,"sma_20":3947.75,"sma_60":3980.83,"sma_120":4058.0},{"date":"2024-12-13","open":4100,"high":4180,"low":4080,"close":4180,"volume":35557,"rsi_14":63.37,"sma_20":3964.25,"sma_60":3983.17,"sma_120":4058.04},{"date":"2024-12-16","open":4205,"high":4335,"low":4200,"close":4290,"volume":50816,"rsi_14":67.53,"sma_20":3987.25,"sma_60":3987.25,"sma_120":4059.17},{"date":"2024-12-17","open":4275,"high":4300,"low":4230,"close":4285,"volume":15155,"rsi_14":66.67,"sma_20":4010.0,"sma_60":3991.42,"sma_120":4060.17},{"date":"2024-12-18","open":4285,"high":4315,"low":4225,"close":4290,"volume":14646,"rsi_14":63.84,"sma_20":4033.0,"sma_60":3995.58,"sma_120":4061.12},{"date":"2024-12-19","open":4260,"high":4650,"low":4235,"close":4480,"volume":318787,"rsi_14":72.25,"sma_20":4062.5,"sma_60":4003.17,"sma_120":4063.71},{"date":"2024-12-20","open":4445,"high":4450,"low":4310,"close":4345,"volume":33060,"rsi_14":67.41,"sma_20":4081.25,"sma_60":4008.42,"sma_120":4065.12},{"date":"2024-12-23","open":4340,"high":4470,"low":4325,"close":4395,"volume":21416,"rsi_14":66.82,"sma_20":4103.5,"sma_60":4014.58,"sma_120":4066.96},{"date":"2024-12-24","open":4365,"high":4440,"low":4325,"close":4380,"volume":7932,"rsi_14":66.22,"sma_20":4125.0,"sma_60":4020.08,"sma_120":4068.88},{"date":"2024-12-26","open":4440,"high":4455,"low":4315,"close":4365,"volume":17844,"rsi_14":68.06,"sma_20":4145.0,"sma_60":4025.08,"sma_120":4070.71},{"date":"2024-12-27","open":4350,"high":4350,"low":4225,"close":4275,"volume":22076,"rsi_14":64.19,"sma_20":4156.5,"sma_60":4028.5,"sma_120":4071.83},{"date":"2024-12-30","open":4275,"high":4360,"low":4225,"close":4250,"volume":38389,"rsi_14":72.06,"sma_20":4168.25,"sma_60":4031.58,"sma_120":4072.83},{"date":"2025-01-02","open":4370,"high":4375,"low":4225,"close":4255,"volume":21395,"rsi_14":66.67,"sma_20":4183.25,"sma_60":4034.92,"sma_120":4074.04},{"date":"2025-01-03","open":4320,"high":4355,"low":4220,"close":4280,"volume":20246,"rsi_14":64.38,"sma_20":4196.0,"sma_60":4038.5,"sma_120":4075.25},{"date":"2025-01-06","open":4275,"high":4325,"low":4180,"close":4280,"volume":26266,"rsi_14":62.75,"sma_20":4209.0,"sma_60":4042.33,"sma_120":4076.54},{"date":"2025-01-07","open":4275,"high":4300,"low":4215,"close":4270,"volume":8061,"rsi_14":56.62,"sma_20":4223.75,"sma_60":4046.42,"sma_120":4077.83},{"date":"2025-01-08","open":4300,"high":4300,"low":4190,"close":4230,"volume":6975,"rsi_14":45.08,"sma_20":4237.75,"sma_60":4049.0,"sma_120":4078.92},{"date":"2025-01-09","open":4245,"high":4245,"low":4110,"close":4170,"volume":11215,"rsi_14":41.35,"sma_20":4256.25,"sma_60":4051.08,"sma_120":4079.42},{"date":"2025-01-10","open":4155,"high":4225,"low":4135,"close":4160,"volume":8067,"rsi_14":40.3,"sma_20":4265.75,"sma_60":4052.83,"sma_120":4079.62},{"date":"2025-01-13","open":4160,"high":4165,"low":4095,"close":4130,"volume":6621,"rsi_14":15.69,"sma_20":4269.75,"sma_60":4055.08,"sma_120":4079.12},{"date":"2025-01-14","open":4110,"high":4150,"low":4080,"close":4110,"volume":13123,"rsi_14":20.25,"sma_20":4271.0,"sma_60":4056.0,"sma_120":4078.04},{"date":"2025-01-15","open":4115,"high":4130,"low":4080,"close":4105,"volume":2056,"rsi_14":8.57,"sma_20":4267.25,"sma_60":4056.92,"sma_120":4076.79},{"date":"2025-01-16","open":4105,"high":4150,"low":4075,"close":4100,"volume":17923,"rsi_14":8.82,"sma_20":4257.75,"sma_60":4058.58,"sma_120":4075.58},{"date":"2025-01-17","open":4090,"high":4140,"low":4075,"close":4105,"volume":10785,"rsi_14":10.61,"sma_20":4248.75,"sma_60":4060.42,"sma_120":4073.96},{"date":"2025-01-20","open":4105,"high":4110,"low":4060,"close":4060,"volume":9996,"rsi_14":12.28,"sma_20":4237.25,"sma_60":4061.75,"sma_120":4072.21},{"date":"2025-01-21","open":4060,"high":4100,"low":4000,"close":4000,"volume":19803,"rsi_14":10.94,"sma_20":4213.25,"sma_60":4062.5,"sma_120":4070.0},{"date":"2025-01-22","open":4060,"high":4070,"low":3740,"close":3930,"volume":81798,"rsi_14":7.79,"sma_20":4192.5,"sma_60":4062.75,"sma_120":4067.12},{"date":"2025-01-23","open":3980,"high":3980,"low":3900,"close":3930,"volume":14423,"rsi_14":1.39,"sma_20":4169.25,"sma_60":4064.25,"sma_120":4064.5},{"date":"2025-01-24","open":3980,"high":3980,"low":3895,"close":3960,"volume":12448,"rsi_14":8.97,"sma_20":4148.25,"sma_60":4064.58,"sma_120":4062.12},{"date":"2025-01-31","open":3960,"high":4030,"low":3945,"close":3950,"volume":11467,"rsi_14":8.97,"sma_20":4127.5,"sma_60":4064.83,"sma_120":4059.5},{"date":"2025-02-03","open":3915,"high":3940,"low":3805,"close":3935,"volume":21294,"rsi_14":9.59,"sma_20":4110.5,"sma_60":4064.17,"sma_120":4056.96},{"date":"2025-02-04","open":3955,"high":4020,"low":3945,"close":4000,"volume":8964,"rsi_14":27.03,"sma_20":4098.0,"sma_60":4067.08,"sma_120":4055.08},{"date":"2025-02-05","open":3965,"high":4000,"low":3945,"close":3950,"volume":11214,"rsi_14":24.39,"sma_20":4082.75,"sma_60":4066.83,"sma_120":4052.83},{"date":"2025-02-06","open":3915,"high":4070,"low":3910,"close":3980,"volume":10579,"rsi_14":31.71,"sma_20":4067.75,"sma_60":4066.58,"sma_120":4051.75},{"date":"2025-02-07","open":3950,"high":4045,"low":3935,"close":4010,"volume":5731,"rsi_14":38.1,"sma_20":4054.25,"sma_60":4067.42,"sma_120":4054.88},{"date":"2025-02-10","open":4020,"high":4025,"low":3940,"close":3960,"volume":9068,"rsi_14":34.41,"sma_20":4038.75,"sma_60":4066.42,"sma_120":4055.83},{"date":"2025-02-11","open":4045,"high":4045,"low":3945,"close":4000,"volume":6717,"rsi_14":40.0,"sma_20":4027.25,"sma_60":4067.58,"sma_120":4056.0},{"date":"2025-02-12","open":3980,"high":4015,"low":3950,"close":3995,"volume":8960,"rsi_14":39.0,"sma_20":4018.5,"sma_60":4068.83,"sma_120":4055.92},{"date":"2025-02-13","open":3990,"high":4030,"low":3935,"close":3940,"volume":29387,"rsi_14":38.24,"sma_20":4007.5,"sma_60":4067.92,"sma_120":4054.67},{"date":"2025-02-14","open":3950,"high":4010,"low":3950,"close":3995,"volume":13778,"rsi_14":49.5,"sma_20":4000.75,"sma_60":4069.67,"sma_120":4054.25},{"date":"2025-02-17","open":4005,"high":4020,"low":3955,"close":3990,"volume":11338,"rsi_14":56.82,"sma_20":3994.75,"sma_60":4071.17,"sma_120":4053.92},{"date":"2025-02-18","open":4040,"high":4040,"low":3970,"close":3995,"volume":7943,"rsi_14":57.3,"sma_20":3989.25,"sma_60":4073.58,"sma_120":4053.33},{"date":"2025-02-19","open":4020,"high":4030,"low":3950,"close":4000,"volume":17869,"rsi_14":54.76,"sma_20":3984.25,"sma_60":4076.42,"sma_120":4053.25},{"date":"2025-02-20","open":3960,"high":4015,"low":3930,"close":4005,"volume":20853,"rsi_14":56.63,"sma_20":3979.25,"sma_60":4079.33,"sma_120":4053.12},{"date":"2025-02-21","open":4065,"high":4065,"low":4000,"close":4020,"volume":7859,"rsi_14":60.24,"sma_20":3977.25,"sma_60":4082.5,"sma_120":4052.5},{"date":"2025-02-24","open":4020,"high":4030,"low":3975,"close":4015,"volume":19633,"rsi_14":52.11,"sma_20":3978.0,"sma_60":4084.58,"sma_120":4051.88},{"date":"2025-02-25","open":4005,"high":4035,"low":3985,"close":4010,"volume":27646,"rsi_14":59.68,"sma_20":3982.0,"sma_60":4085.25,"sma_120":4051.21},{"date":"2025-02-26","open":4040,"high":4040,"low":3995,"close":4015,"volume":10428,"rsi_14":56.14,"sma_20":3986.25,"sma_60":4086.33,"sma_120":4049.71},{"date":"2025-02-27","open":4035,"high":4035,"low":4000,"close":4030,"volume":6500,"rsi_14":53.7,"sma_20":3989.75,"sma_60":4087.67,"sma_120":4047.62},{"date":"2025-02-28","open":4030,"high":4030,"low":3975,"close":3990,"volume":5917,"rsi_14":55.77,"sma_20":3991.75,"sma_60":4088.08,"sma_120":4045.5},{"date":"2025-03-04","open":3955,"high":4000,"low":3940,"close":3985,"volume":9571,"rsi_14":46.67,"sma_20":3994.25,"sma_60":4087.08,"sma_120":4043.33},{"date":"2025-03-05","open":3945,"high":4100,"low":3940,"close":4005,"volume":9656,"rsi_14":52.08,"sma_20":3994.5,"sma_60":4086.92,"sma_120":4041.92},{"date":"2025-03-06","open":4000,"high":4015,"low":3955,"close":3975,"volume":14170,"rsi_14":58.14,"sma_20":3995.75,"sma_60":4087.25,"sma_120":4040.25},{"date":"2025-03-07","open":3975,"high":4000,"low":3955,"close":3985,"volume":7354,"rsi_14":47.06,"sma_20":3996.0,"sma_60":4086.58,"sma_120":4038.83},{"date":"2025-03-10","open":3985,"high":3990,"low":3945,"close":3955,"volume":11563,"rsi_14":41.03,"sma_20":3993.25,"sma_60":4085.5,"sma_120":4037.0},{"date":"2025-03-11","open":3955,"high":3955,"low":3855,"close":3905,"volume":25255,"rsi_14":31.25,"sma_20":3990.5,"sma_60":4084.33,"sma_120":4035.5},{"date":"2025-03-12","open":3895,"high":3940,"low":3850,"close":3915,"volume":9724,"rsi_14":32.65,"sma_20":3986.25,"sma_60":4083.75,"sma_120":4033.79},{"date":"2025-03-13","open":3895,"high":3975,"low":3890,"close":3955,"volume":16658,"rsi_14":41.07,"sma_20":3984.25,"sma_60":4086.33,"sma_120":4033.08},{"date":"2025-03-14","open":4000,"high":4000,"low":3915,"close":3930,"volume":7879,"rsi_14":34.48,"sma_20":3983.75,"sma_60":4085.67,"sma_120":4032.42},{"date":"2025-03-17","open":3930,"high":3960,"low":3910,"close":3925,"volume":12509,"rsi_14":34.48,"sma_20":3980.25,"sma_60":4083.58,"sma_120":4031.54},{"date":"2025-03-18","open":3910,"high":3950,"low":3900,"close":3915,"volume":8705,"rsi_14":33.9,"sma_20":3976.5,"sma_60":4080.75,"sma_120":4030.79},{"date":"2025-03-19","open":3915,"high":3930,"low":3890,"close":3925,"volume":13423,"rsi_14":35.0,"sma_20":3973.0,"sma_60":4076.5,"sma_120":4029.83},{"date":"2025-03-20","open":3910,"high":3965,"low":3895,"close":3920,"volume":13292,"rsi_14":31.03,"sma_20":3969.0,"sma_60":4070.33,"sma_120":4028.79},{"date":"2025-03-21","open":3910,"high":3910,"low":3840,"close":3880,"volume":9648,"rsi_14":31.03,"sma_20":3962.75,"sma_60":4063.58,"sma_120":4027.5},{"date":"2025-03-24","open":3760,"high":4000,"low":3760,"close":3905,"volume":38351,"rsi_14":37.1,"sma_20":3957.0,"sma_60":4057.17,"sma_120":4026.38},{"date":"2025-03-25","open":3875,"high":3940,"low":3875,"close":3880,"volume":6467,"rsi_14":30.16,"sma_20":3950.25,"sma_60":4047.17,"sma_120":4025.17},{"date":"2025-03-26","open":3910,"high":4100,"low":3910,"close":3940,"volume":23726,"rsi_14":44.93,"sma_20":3946.75,"sma_60":4040.42,"sma_120":4024.42},{"date":"2025-03-27","open":3940,"high":4050,"low":3900,"close":3945,"volume":3662,"rsi_14":44.12,"sma_20":3943.25,"sma_60":4032.92,"sma_120":4023.75},{"date":"2025-03-28","open":3985,"high":3985,"low":3885,"close":3925,"volume":9194,"rsi_14":45.45,"sma_20":3938.0,"sma_60":4025.33,"sma_120":4022.71},{"date":"2025-03-31","open":4040,"high":4040,"low":3875,"close":3910,"volume":13778,"rsi_14":50.85,"sma_20":3934.0,"sma_60":4017.75,"sma_120":4021.42},{"date":"2025-04-01","open":4035,"high":4035,"low":3900,"close":3955,"volume":5687,"rsi_14":56.06,"sma_20":3932.5,"sma_60":4012.42,"sma_120":4020.46},{"date":"2025-04-02","open":3965,"high":3990,"low":3910,"close":3945,"volume":7739,"rsi_14":48.33,"sma_20":3929.5,"sma_60":4007.33,"sma_120":4019.46},{"date":"2025-04-03","open":3980,"high":4100,"low":3900,"close":3950,"volume":28638,"rsi_14":53.57,"sma_20":3928.25,"sma_60":4002.25,"sma_120":4018.58},{"date":"2025-04-04","open":3950,"high":4060,"low":3950,"close":4050,"volume":30049,"rsi_14":66.67,"sma_20":3931.5,"sma_60":3998.42,"sma_120":4018.46},{"date":"2025-04-07","open":4020,"high":4270,"low":4020,"close":4240,"volume":129731,"rsi_14":79.28,"sma_20":3945.75,"sma_60":3997.75,"sma_120":4020.04},{"date":"2025-04-08","open":4350,"high":4500,"low":4165,"close":4245,"volume":165158,"rsi_14":79.09,"sma_20":3962.75,"sma_60":3997.33,"sma_120":4021.88},{"date":"2025-04-09","open":4245,"high":4290,"low":4135,"close":4165,"volume":47425,"rsi_14":69.6,"sma_20":3975.25,"sma_60":3996.25,"sma_120":4022.62},{"date":"2025-04-10","open":4135,"high":4270,"low":3960,"close":4220,"volume":73908,"rsi_14":76.56,"sma_20":3988.5,"sma_60":3997.08,"sma_120":4024.08},{"date":"2025-04-11","open":4200,"high":4260,"low":4165,"close":4235,"volume":34386,"rsi_14":76.19,"sma_20":4003.75,"sma_60":3998.33,"sma_120":4025.58},{"date":"2025-04-14","open":4200,"high":4380,"low":4160,"close":4335,"volume":40358,"rsi_14":82.27,"sma_20":4024.25,"sma_60":4001.75,"sma_120":4028.42},{"date":"2025-04-15","open":4285,"high":4375,"low":4255,"close":4355,"volume":18069,"rsi_14":81.2,"sma_20":4046.25,"sma_60":4005.83,"sma_120":4030.92},{"date":"2025-04-16","open":4355,"high":4370,"low":4290,"close":4330,"volume":16506,"rsi_14":78.1,"sma_20":4066.5,"sma_60":4009.58,"sma_120":4033.25},{"date":"2025-04-17","open":4340,"high":4350,"low":4245,"close":4290,"volume":17557,"rsi_14":75.89,"sma_20":4085.0,"sma_60":4012.75,"sma_120":4035.67},{"date":"2025-04-18","open":4290,"high":4405,"low":4245,"close":4375,"volume":40462,"rsi_14":80.0,"sma_20":4109.75,"sma_60":4017.25,"sma_120":4038.83},{"date":"2025-04-21","open":4375,"high":4425,"low":4300,"close":4340,"volume":27377,"rsi_14":75.16,"sma_20":4131.5,"sma_60":4021.92,"sma_120":4041.83},{"date":"2025-04-22","open":4340,"high":4365,"low":4300,"close":4315,"volume":17951,"rsi_14":73.72,"sma_20":4153.25,"sma_60":4027.17,"sma_120":4044.83},{"date":"2025-04-23","open":4320,"high":4350,"low":4310,"close":4330,"volume":13683,"rsi_14":74.05,"sma_20":4172.75,"sma_60":4033.83,"sma_120":4048.29},{"date":"2025-04-24","open":4350,"high":4365,"low":4320,"close":4350,"volume":27329,"rsi_14":71.13,"sma_20":4193.0,"sma_60":4040.83,"sma_120":4052.54},{"date":"2025-04-25","open":4370,"high":4370,"low":4335,"close":4345,"volume":26363,"rsi_14":60.0,"sma_20":4214.0,"sma_60":4047.25,"sma_120":4055.92},{"date":"2025-04-28","open":4345,"high":4360,"low":4210,"close":4290,"volume":46271,"rsi_14":53.91,"sma_20":4233.0,"sma_60":4052.92,"sma_120":4058.88},{"date":"2025-04-29","open":4290,"high":4345,"low":4255,"close":4295,"volume":43047,"rsi_14":63.0,"sma_20":4250.0,"sma_60":4058.92,"sma_120":4061.54},{"date":"2025-04-30","open":4300,"high":4345,"low":4200,"close":4230,"volume":56677,"rsi_14":50.98,"sma_20":4264.25,"sma_60":4062.75,"sma_120":4064.92},{"date":"2025-05-02","open":4220,"high":4275,"low":4125,"close":4225,"volume":23430,"rsi_14":49.0,"sma_20":4278.0,"sma_60":4067.33,"sma_120":4067.08},{"date":"2025-05-07","open":4250,"high":4255,"low":4195,"close":4245,"volume":12618,"rsi_14":39.29,"sma_20":4287.75,"sma_60":4071.75,"sma_120":4069.17},{"date":"2025-05-08","open":4245,"high":4280,"low":4200,"close":4215,"volume":16068,"rsi_14":33.72,"sma_20":4286.5,"sma_60":4075.17,"sma_120":4071.29},{"date":"2025-05-09","open":4235,"high":4240,"low":4145,"close":4160,"volume":42699,"rsi_14":31.52,"sma_20":4282.25,"sma_60":4078.5,"sma_120":4072.46},{"date":"2025-05-12","open":4160,"high":4290,"low":4155,"close":4290,"volume":31464,"rsi_14":50.0,"sma_20":4288.5,"sma_60":4083.33,"sma_120":4075.46},{"date":"2025-05-13","open":4290,"high":4340,"low":4245,"close":4260,"volume":11134,"rsi_14":38.38,"sma_20":4290.5,"sma_60":4087.75,"sma_120":4078.29},{"date":"2025-05-14","open":4275,"high":4300,"low":4220,"close":4220,"volume":13621,"rsi_14":38.0,"sma_20":4289.75,"sma_60":4092.42,"sma_120":4080.17},{"date":"2025-05-15","open":4255,"high":4285,"low":4200,"close":4230,"volume":21274,"rsi_14":41.24,"sma_20":4284.5,"sma_60":4096.33,"sma_120":4083.0},{"date":"2025-05-16","open":4255,"high":4270,"low":4195,"close":4255,"volume":13079,"rsi_14":42.42,"sma_20":4279.5,"sma_60":4100.75,"sma_120":4085.96},{"date":"2025-05-19","open":4255,"high":4260,"low":4205,"close":4215,"volume":12478,"rsi_14":36.89,"sma_20":4273.75,"sma_60":4104.42,"sma_120":4089.0},{"date":"2025-05-20","open":4255,"high":4255,"low":4195,"close":4235,"volume":8436,"rsi_14":39.62,"sma_20":4271.0,"sma_60":4108.33,"sma_120":4092.38},{"date":"2025-05-21","open":4250,"high":4260,"low":4230,"close":4250,"volume":15968,"rsi_14":45.92,"sma_20":4264.75,"sma_60":4112.42,"sma_120":4095.88},{"date":"2025-05-22","open":4230,"high":4240,"low":4190,"close":4225,"volume":20880,"rsi_14":43.14,"sma_20":4259.0,"sma_60":4115.83,"sma_120":4099.17},{"date":"2025-05-23","open":4225,"high":4260,"low":4215,"close":4245,"volume":14712,"rsi_14":51.61,"sma_20":4255.5,"sma_60":4119.67,"sma_120":4102.12},{"date":"2025-05-26","open":4230,"high":4275,"low":4210,"close":4235,"volume":15032,"rsi_14":51.06,"sma_20":4250.75,"sma_60":4123.42,"sma_120":4104.33},{"date":"2025-05-27","open":4235,"high":4270,"low":4210,"close":4215,"volume":18578,"rsi_14":46.81,"sma_20":4244.0,"sma_60":4126.75,"sma_120":4106.54},{"date":"2025-05-28","open":4250,"high":4255,"low":4195,"close":4240,"volume":46028,"rsi_14":52.69,"sma_20":4238.75,"sma_60":4130.25,"sma_120":4108.96},{"date":"2025-05-29","open":4240,"high":4310,"low":4240,"close":4285,"volume":52044,"rsi_14":63.74,"sma_20":4238.5,"sma_60":4135.17,"sma_120":4111.62},{"date":"2025-05-30","open":4215,"high":4390,"low":4215,"close":4370,"volume":67942,"rsi_14":59.76,"sma_20":4242.25,"sma_60":4141.58,"sma_120":4114.33},{"date":"2025-06-02","open":4370,"high":4410,"low":4335,"close":4340,"volume":25441,"rsi_14":59.76,"sma_20":4247.75,"sma_60":4147.17,"sma_120":4117.04},{"date":"2025-06-04","open":4350,"high":4485,"low":4350,"close":4465,"volume":58333,"rsi_14":74.75,"sma_20":4259.75,"sma_60":4155.33,"sma_120":4121.29},{"date":"2025-06-05","open":4470,"high":4575,"low":4460,"close":4570,"volume":81449,"rsi_14":78.81,"sma_20":4276.0,"sma_60":4165.08,"sma_120":4125.83},{"date":"2025-06-09","open":4600,"high":4660,"low":4580,"close":4635,"volume":43588,"rsi_14":80.16,"sma_20":4297.0,"sma_60":4176.42,"sma_120":4130.96},{"date":"2025-06-10","open":4660,"high":4665,"low":4305,"close":4600,"volume":54411,"rsi_14":80.8,"sma_20":4319.0,"sma_60":4188.0,"sma_120":4136.17},{"date":"2025-06-11","open":4605,"high":4650,"low":4530,"close":4600,"volume":21385,"rsi_14":80.17,"sma_20":4334.5,"sma_60":4199.42,"sma_120":4141.58},{"date":"2025-06-12","open":4600,"high":4635,"low":4580,"close":4595,"volume":11152,"rsi_14":78.99,"sma_20":4351.25,"sma_60":4210.08,"sma_120":4148.21},{"date":"2025-06-13","open":4565,"high":4620,"low":4440,"close":4525,"volume":42354,"rsi_14":73.44,"sma_20":4366.5,"sma_60":4220.0,"sma_120":4152.83},{"date":"2025-06-16","open":4555,"high":4585,"low":4495,"close":4555,"volume":25046,"rsi_14":73.85,"sma_20":4382.75,"sma_60":4230.5,"sma_120":4157.04},{"date":"2025-06-17","open":4555,"high":4650,"low":4520,"close":4550,"volume":26948,"rsi_14":74.42,"sma_20":4397.5,"sma_60":4241.08,"sma_120":4160.92},{"date":"2025-06-18","open":4550,"high":4600,"low":4500,"close":4535,"volume":38476,"rsi_14":75.0,"sma_20":4413.5,"sma_60":4251.25,"sma_120":4163.88},{"date":"2025-06-19","open":4535,"high":4575,"low":4460,"close":4465,"volume":33275,"rsi_14":66.42,"sma_20":4425.0,"sma_60":4260.33,"sma_120":4165.33},{"date":"2025-06-20","open":4470,"high":4515,"low":4400,"close":4475,"volume":31443,"rsi_14":64.62,"sma_20":4436.25,"sma_60":4270.25,"sma_120":4166.92},{"date":"2025-06-23","open":4450,"high":4495,"low":4385,"close":4445,"volume":68482,"rsi_14":56.3,"sma_20":4447.25,"sma_60":4279.25,"sma_120":4168.21},{"date":"2025-06-24","open":4450,"high":4510,"low":4450,"close":4500,"volume":32149,"rsi_14":62.9,"sma_20":4460.0,"sma_60":4289.58,"sma_120":4168.38},{"date":"2025-06-25","open":4525,"high":4600,"low":4465,"close":4565,"volume":108322,"rsi_14":58.93,"sma_20":4476.5,"sma_60":4300.0,"sma_120":4170.21},{"date":"2025-06-26","open":4650,"high":4650,"low":4500,"close":4540,"volume":36774,"rsi_14":46.88,"sma_20":4492.75,"sma_60":4309.92,"sma_120":4171.42},{"date":"2025-06-27","open":4590,"high":4590,"low":4455,"close":4505,"volume":16979,"rsi_14":35.56,"sma_20":4506.0,"sma_60":4319.58,"sma_120":4172.46},{"date":"2025-06-30","open":4550,"high":4550,"low":4470,"close":4510,"volume":20425,"rsi_14":39.29,"sma_20":4517.25,"sma_60":4329.58,"sma_120":4173.67},{"date":"2025-07-01","open":4630,"high":4630,"low":4500,"close":4530,"volume":81079,"rsi_14":42.05,"sma_20":4525.25,"sma_60":4339.17,"sma_120":4175.79},{"date":"2025-07-02","open":4635,"high":4635,"low":4465,"close":4515,"volume":35662,"rsi_14":41.11,"sma_20":4534.0,"sma_60":4348.67,"sma_120":4178.0},{"date":"2025-07-03","open":4640,"high":4640,"low":4515,"close":4545,"volume":17426,"rsi_14":52.44,"sma_20":4538.0,"sma_60":4358.58,"sma_120":4180.42},{"date":"2025-07-04","open":4545,"high":4595,"low":4490,"close":4555,"volume":20525,"rsi_14":50.0,"sma_20":4537.25,"sma_60":4367.0,"sma_120":4182.71},{"date":"2025-07-07","open":4555,"high":4555,"low":4490,"close":4525,"volume":10016,"rsi_14":46.99,"sma_20":4531.75,"sma_60":4371.75,"sma_120":4184.75},{"date":"2025-07-08","open":4525,"high":4585,"low":4485,"close":4530,"volume":17557,"rsi_14":49.38,"sma_20":4528.25,"sma_60":4376.5,"sma_120":4186.92},{"date":"2025-07-09","open":4530,"high":4580,"low":4505,"close":4560,"volume":28817,"rsi_14":63.01,"sma_20":4526.25,"sma_60":4383.08,"sma_120":4189.67},{"date":"2025-07-10","open":4580,"high":4650,"low":4550,"close":4625,"volume":67260,"rsi_14":67.86,"sma_20":4527.75,"sma_60":4389.83,"sma_120":4193.46},{"date":"2025-07-11","open":4615,"high":4650,"low":4585,"close":4640,"volume":19141,"rsi_14":74.07,"sma_20":4533.5,"sma_60":4396.58,"sma_120":4197.46},{"date":"2025-07-14","open":4605,"high":4695,"low":4595,"close":4670,"volume":47162,"rsi_14":72.37,"sma_20":4539.25,"sma_60":4402.17,"sma_120":4201.96},{"date":"2025-07-15","open":4650,"high":4895,"low":4650,"close":4840,"volume":132694,"rsi_14":78.35,"sma_20":4553.75,"sma_60":4410.25,"sma_120":4208.04},{"date":"2025-07-16","open":4840,"high":4915,"low":4730,"close":4815,"volume":58386,"rsi_14":78.35,"sma_20":4567.75,"sma_60":4418.33,"sma_120":4213.96},{"date":"2025-07-17","open":4770,"high":4835,"low":4735,"close":4805,"volume":27696,"rsi_14":82.61,"sma_20":4584.75,"sma_60":4426.92,"sma_120":4219.83},{"date":"2025-07-18","open":4805,"high":4835,"low":4660,"close":4770,"volume":45845,"rsi_14":76.53,"sma_20":4599.5,"sma_60":4433.5,"sma_120":4225.38},{"date":"2025-07-21","open":4770,"high":4795,"low":4700,"close":4765,"volume":19293,"rsi_14":74.74,"sma_20":4615.5,"sma_60":4440.58,"sma_120":4231.25},{"date":"2025-07-22","open":4735,"high":4765,"low":4600,"close":4670,"volume":31086,"rsi_14":63.96,"sma_20":4624.0,"sma_60":4446.5,"sma_120":4236.83},{"date":"2025-07-23","open":4605,"high":4660,"low":4555,"close":4585,"volume":18441,"rsi_14":53.28,"sma_20":4625.0,"sma_60":4450.75,"sma_120":4242.29},{"date":"2025-07-24","open":4595,"high":4645,"low":4500,"close":4500,"volume":55148,"rsi_14":45.99,"sma_20":4623.0,"sma_60":4453.25,"sma_120":4247.04},{"date":"2025-07-25","open":4610,"high":4610,"low":4495,"close":4545,"volume":19846,"rsi_14":51.43,"sma_20":4625.0,"sma_60":4456.58,"sma_120":4251.92},{"date":"2025-07-28","open":4545,"high":4555,"low":4445,"close":4480,"volume":43982,"rsi_14":46.71,"sma_20":4623.5,"sma_60":4459.75,"sma_120":4256.33},{"date":"2025-07-29","open":4480,"high":4510,"low":4430,"close":4485,"volume":15397,"rsi_14":44.9,"sma_20":4621.25,"sma_60":4462.92,"sma_120":4260.92},{"date":"2025-07-30","open":4525,"high":4540,"low":4470,"close":4490,"volume":8310,"rsi_14":40.0,"sma_20":4620.0,"sma_60":4467.25,"sma_120":4265.0},{"date":"2025-07-31","open":4490,"high":4530,"low":4455,"close":4515,"volume":20503,"rsi_14":40.88,"sma_20":4618.5,"sma_60":4472.08,"sma_120":4269.71},{"date":"2025-08-01","open":4515,"high":4515,"low":4315,"close":4395,"volume":46068,"rsi_14":32.26,"sma_20":4610.5,"sma_60":4474.58,"sma_120":4273.17},{"date":"2025-08-04","open":4395,"high":4425,"low":4355,"close":4400,"volume":10271,"rsi_14":13.93,"sma_20":4604.25,"sma_60":4477.67,"sma_120":4276.42},{"date":"2025-08-05","open":4445,"high":4480,"low":4385,"close":4415,"volume":8737,"rsi_14":16.67,"sma_20":4598.5,"sma_60":4481.92,"sma_120":4280.21},{"date":"2025-08-06","open":4425,"high":4490,"low":4385,"close":4455,"volume":15044,"rsi_14":22.22,"sma_20":4593.25,"sma_60":4484.67,"sma_120":4284.0},{"date":"2025-08-07","open":4560,"high":4560,"low":4435,"close":4480,"volume":14674,"rsi_14":26.61,"sma_20":4586.0,"sma_60":4488.33,"sma_120":4288.04},{"date":"2025-08-08","open":4500,"high":4500,"low":4425,"close":4465,"volume":9947,"rsi_14":26.19,"sma_20":4577.25,"sma_60":4492.42,"sma_120":4292.42},{"date":"2025-08-11","open":4500,"high":4500,"low":4405,"close":4430,"volume":15725,"rsi_14":28.95,"sma_20":4565.25,"sma_60":4495.75,"sma_120":4296.04},{"date":"2025-08-12","open":4430,"high":4450,"low":4385,"close":4405,"volume":20792,"rsi_14":32.35,"sma_20":4543.5,"sma_60":4498.25,"sma_120":4299.5},{"date":"2025-08-13","open":4405,"high":4425,"low":4350,"close":4385,"volume":28229,"rsi_14":37.08,"sma_20":4522.0,"sma_60":4501.08,"sma_120":4302.75},{"date":"2025-08-14","open":4385,"high":4420,"low":4305,"close":4350,"volume":57684,"rsi_14":27.59,"sma_20":4499.25,"sma_60":4503.0,"sma_120":4305.67},{"date":"2025-08-18","open":4420,"high":4700,"low":4415,"close":4640,"volume":551487,"rsi_14":62.12,"sma_20":4492.75,"sma_60":4509.5,"sma_120":4310.96},{"date":"2025-08-19","open":4630,"high":4755,"low":4550,"close":4650,"volume":94658,"rsi_14":62.41,"sma_20":4487.0,"sma_60":4516.58,"sma_120":4316.21},{"date":"2025-08-20","open":4605,"high":4650,"low":4570,"close":4635,"volume":39156,"rsi_14":60.74,"sma_20":4485.25,"sma_60":4523.08,"sma_120":4321.38},{"date":"2025-08-21","open":4615,"high":4675,"low":4615,"close":4620,"volume":15652,"rsi_14":57.89,"sma_20":4487.0,"sma_60":4529.5,"sma_120":4326.46},{"date":"2025-08-22","open":4615,"high":4650,"low":4590,"close":4630,"volume":27139,"rsi_14":71.17,"sma_20":4493.5,"sma_60":4536.42,"sma_120":4331.58},{"date":"2025-08-25","open":4650,"high":4890,"low":4650,"close":4825,"volume":191141,"rsi_14":78.52,"sma_20":4507.5,"sma_60":4546.17,"sma_120":4338.21},{"date":"2025-08-26","open":4825,"high":4850,"low":4725,"close":4770,"volume":55783,"rsi_14":72.61,"sma_20":4522.0,"sma_60":4554.25,"sma_120":4344.71},{"date":"2025-08-27","open":4745,"high":4840,"low":4695,"close":4750,"volume":42060,"rsi_14":69.28,"sma_20":4535.25,"sma_60":4560.58,"sma_120":4351.08},{"date":"2025-08-28","open":4780,"high":4895,"low":4710,"close":4785,"volume":44659,"rsi_14":69.68,"sma_20":4550.0,"sma_60":4568.0,"sma_120":4357.58},{"date":"2025-08-29","open":4800,"high":4840,"low":4745,"close":4790,"volume":37062,"rsi_14":71.24,"sma_20":4563.75,"sma_60":4573.42,"sma_120":4364.38},{"date":"2025-09-01","open":4820,"high":4820,"low":4675,"close":4710,"volume":25061,"rsi_14":67.28,"sma_20":4579.5,"sma_60":4575.75,"sma_120":4370.42},{"date":"2025-09-02","open":4710,"high":4745,"low":4610,"close":4650,"volume":26413,"rsi_14":64.5,"sma_20":4592.0,"sma_60":4576.0,"sma_120":4376.21},{"date":"2025-09-03","open":4690,"high":4690,"low":4590,"close":4670,"volume":24447,"rsi_14":66.86,"sma_20":4604.75,"sma_60":4577.17,"sma_120":4382.58},{"date":"2025-09-04","open":4700,"high":4730,"low":4440,"close":4725,"volume":52412,"rsi_14":71.68,"sma_20":4618.25,"sma_60":4579.25,"sma_120":4389.33},{"date":"2025-09-05","open":4725,"high":4800,"low":4660,"close":4705,"volume":11514,"rsi_14":55.46,"sma_20":4629.5,"sma_60":4581.08,"sma_120":4395.58},{"date":"2025-09-08","open":4735,"high":4745,"low":4650,"close":4675,"volume":31196,"rsi_14":52.03,"sma_20":4640.0,"sma_60":4583.58,"sma_120":4401.79},{"date":"2025-09-09","open":4625,"high":4715,"low":4625,"close":4700,"volume":18254,"rsi_14":55.2,"sma_20":4653.5,"sma_60":4586.0,"sma_120":4408.25},{"date":"2025-09-10","open":4700,"high":4770,"low":4680,"close":4710,"volume":15045,"rsi_14":57.26,"sma_20":4668.75,"sma_60":4588.67,"sma_120":4414.88},{"date":"2025-09-11","open":4745,"high":4790,"low":4710,"close":4750,"volume":33317,"rsi_14":59.23,"sma_20":4687.0,"sma_60":4592.25,"sma_120":4421.75},{"date":"2025-09-12","open":4740,"high":4790,"low":4720,"close":4755,"volume":28945,"rsi_14":42.39,"sma_20":4707.25,"sma_60":4597.08,"sma_120":4428.71},{"date":"2025-09-15","open":4790,"high":4790,"low":4675,"close":4680,"volume":32414,"rsi_14":40.62,"sma_20":4709.25,"sma_60":4600.5,"sma_120":4435.38},{"date":"2025-09-16","open":4645,"high":4710,"low":4640,"close":4680,"volume":27324,"rsi_14":42.39,"sma_20":4710.75,"sma_60":4604.42,"sma_120":4441.83},{"date":"2025-09-17","open":4680,"high":4680,"low":4610,"close":4645,"volume":26444,"rsi_14":34.78,"sma_20":4711.25,"sma_60":4606.83,"sma_120":4448.21},{"date":"2025-09-18","open":4700,"high":4725,"low":4625,"close":4695,"volume":23388,"rsi_14":40.59,"sma_20":4715.0,"sma_60":4609.0,"sma_120":4454.5},{"date":"2025-09-19","open":4725,"high":4735,"low":4655,"close":4695,"volume":8324,"rsi_14":48.24,"sma_20":4718.25,"sma_60":4611.58,"sma_120":4460.75},{"date":"2025-09-22","open":4700,"high":4715,"low":4650,"close":4715,"volume":37988,"rsi_14":58.44,"sma_20":4712.75,"sma_60":4615.08,"sma_120":4467.33},{"date":"2025-09-23","open":4720,"high":4755,"low":4660,"close":4695,"volume":70869,"rsi_14":53.25,"sma_20":4709.0,"sma_60":4618.17,"sma_120":4473.88},{"date":"2025-09-24","open":4700,"high":4735,"low":4660,"close":4695,"volume":22070,"rsi_14":45.45,"sma_20":4706.25,"sma_60":4620.92,"sma_120":4480.04},{"date":"2025-09-25","open":4700,"high":4700,"low":4650,"close":4680,"volume":10884,"rsi_14":46.15,"sma_20":4701.0,"sma_60":4623.67,"sma_120":4486.17},{"date":"2025-09-26","open":4680,"high":4685,"low":4580,"close":4635,"volume":17415,"rsi_14":44.12,"sma_20":4693.25,"sma_60":4625.17,"sma_120":4491.88},{"date":"2025-09-29","open":4610,"high":4695,"low":4610,"close":4655,"volume":59325,"rsi_14":43.28,"sma_20":4690.5,"sma_60":4626.83,"sma_120":4496.92},{"date":"2025-09-30","open":4685,"high":4725,"low":4635,"close":4680,"volume":44030,"rsi_14":45.71,"sma_20":4692.0,"sma_60":4629.42,"sma_120":4500.58},{"date":"2025-10-01","open":4655,"high":4730,"low":4655,"close":4705,"volume":16976,"rsi_14":43.28,"sma_20":4693.75,"sma_60":4632.33,"sma_120":4504.42},{"date":"2025-10-02","open":4710,"high":4735,"low":4635,"close":4700,"volume":36850,"rsi_14":41.79,"sma_20":4692.5,"sma_60":4634.67,"sma_120":4508.88},{"date":"2025-10-10","open":4750,"high":4750,"low":4635,"close":4650,"volume":33052,"rsi_14":45.16,"sma_20":4689.75,"sma_60":4635.08,"sma_120":4512.46},{"date":"2025-10-13","open":4650,"high":4650,"low":4560,"close":4575,"volume":40675,"rsi_14":36.36,"sma_20":4684.75,"sma_60":4634.0,"sma_120":4515.29},{"date":"2025-10-14","open":4580,"high":4625,"low":4550,"close":4580,"volume":24976,"rsi_14":40.85,"sma_20":4678.75,"sma_60":4632.5,"sma_120":4517.33},{"date":"2025-10-15","open":4580,"high":4665,"low":4555,"close":4665,"volume":35513,"rsi_14":46.15,"sma_20":4676.5,"sma_60":4629.58,"sma_120":4519.92},{"date":"2025-10-16","open":4665,"high":4695,"low":4615,"close":4660,"volume":34697,"rsi_14":45.57,"sma_20":4672.0,"sma_60":4627.0,"sma_120":4522.67},{"date":"2025-10-17","open":4630,"high":4670,"low":4590,"close":4610,"volume":24864,"rsi_14":37.65,"sma_20":4664.75,"sma_60":4623.75,"sma_120":4525.33},{"date":"2025-10-20","open":4560,"high":4610,"low":4550,"close":4570,"volume":47917,"rsi_14":35.96,"sma_20":4659.25,"sma_60":4620.42,"sma_120":4526.96},{"date":"2025-10-21","open":4575,"high":4610,"low":4540,"close":4540,"volume":40748,"rsi_14":33.68,"sma_20":4652.25,"sma_60":4616.67,"sma_120":4528.62},{"date":"2025-10-22","open":4550,"high":4570,"low":4495,"close":4540,"volume":53180,"rsi_14":34.78,"sma_20":4647.0,"sma_60":4614.5,"sma_120":4530.5},{"date":"2025-10-23","open":4535,"high":4555,"low":4510,"close":4525,"volume":15087,"rsi_14":37.21,"sma_20":4638.5,"sma_60":4613.5,"sma_120":4532.12},{"date":"2025-10-24","open":4560,"high":4560,"low":4490,"close":4525,"volume":39395,"rsi_14":34.15,"sma_20":4630.0,"sma_60":4613.92,"sma_120":4533.58},{"date":"2025-10-27","open":4505,"high":4600,"low":4460,"close":4490,"volume":91455,"rsi_14":27.38,"sma_20":4618.75,"sma_60":4613.0,"sma_120":4534.79},{"date":"2025-10-28","open":4485,"high":4505,"low":4450,"close":4470,"volume":28306,"rsi_14":21.69,"sma_20":4607.5,"sma_60":4612.83,"sma_120":4536.29},{"date":"2025-10-29","open":4470,"high":4495,"low":4420,"close":4430,"volume":38785,"rsi_14":20.0,"sma_20":4594.25,"sma_60":4611.92,"sma_120":4537.42},{"date":"2025-10-30","open":4430,"high":4470,"low":4385,"close":4400,"volume":39583,"rsi_14":20.93,"sma_20":4580.25,"sma_60":4610.42,"sma_120":4538.83},{"date":"2025-10-31","open":4400,"high":4440,"low":4365,"close":4405,"volume":41827,"rsi_14":26.39,"sma_20":4568.75,"sma_60":4608.58,"sma_120":4540.33},{"date":"2025-11-03","open":4405,"high":4435,"low":4280,"close":4315,"volume":73486,"rsi_14":20.22,"sma_20":4551.75,"sma_60":4607.25,"sma_120":4540.92},{"date":"2025-11-04","open":4315,"high":4350,"low":4285,"close":4315,"volume":33694,"rsi_14":1.39,"sma_20":4533.5,"sma_60":4605.83,"sma_120":4541.75},{"date":"2025-11-05","open":4315,"high":4360,"low":4225,"close":4360,"volume":40697,"rsi_14":12.5,"sma_20":4516.25,"sma_60":4604.92,"sma_120":4543.42},{"date":"2025-11-06","open":4350,"high":4390,"low":4305,"close":4385,"volume":8807,"rsi_14":20.0,"sma_20":4500.5,"sma_60":4603.75,"sma_120":4544.21},{"date":"2025-11-07","open":4360,"high":4385,"low":4285,"close":4370,"volume":23360,"rsi_14":21.43,"sma_20":4486.5,"sma_60":4601.92,"sma_120":4545.12},{"date":"2025-11-10","open":4370,"high":4520,"low":4355,"close":4505,"volume":70170,"rsi_14":46.15,"sma_20":4483.0,"sma_60":4602.58,"sma_120":4547.5},{"date":"2025-11-11","open":4515,"high":4540,"low":4450,"close":4505,"volume":14179,"rsi_14":46.15,"sma_20":4479.25,"sma_60":4603.83,"sma_120":4549.79},{"date":"2025-11-12","open":4505,"high":4550,"low":4400,"close":4530,"volume":39055,"rsi_14":50.54,"sma_20":4472.5,"sma_60":4605.92,"sma_120":4552.08},{"date":"2025-11-13","open":4525,"high":4540,"low":4500,"close":4540,"volume":22706,"rsi_14":51.58,"sma_20":4466.5,"sma_60":4608.5,"sma_120":4554.79},{"date":"2025-11-14","open":4540,"high":4585,"low":4500,"close":4555,"volume":21612,"rsi_14":57.14,"sma_20":4463.75,"sma_60":4611.92,"sma_120":4557.46},{"date":"2025-11-17","open":4555,"high":4595,"low":4470,"close":4515,"volume":58769,"rsi_14":54.74,"sma_20":4461.0,"sma_60":4609.83,"sma_120":4559.67},{"date":"2025-11-18","open":4535,"high":4575,"low":4450,"close":4515,"volume":23216,"rsi_14":59.77,"sma_20":4459.75,"sma_60":4607.58,"sma_120":4562.08},{"date":"2025-11-19","open":4500,"high":4565,"low":4465,"close":4525,"volume":14553,"rsi_14":65.06,"sma_20":4459.0,"sma_60":4605.75,"sma_120":4564.42},{"date":"2025-11-20","open":4535,"high":4590,"low":4535,"close":4590,"volume":30391,"rsi_14":69.47,"sma_20":4462.25,"sma_60":4605.25,"sma_120":4567.38},{"date":"2025-11-21","open":4570,"high":4595,"low":4515,"close":4560,"volume":20443,"rsi_14":79.52,"sma_20":4464.0,"sma_60":4604.08,"sma_120":4570.25},{"date":"2025-11-24","open":4555,"high":4555,"low":4510,"close":4510,"volume":16790,"rsi_14":70.97,"sma_20":4465.0,"sma_60":4598.83,"sma_120":4572.5},{"date":"2025-11-25","open":4500,"high":4555,"low":4495,"close":4515,"volume":20646,"rsi_14":68.24,"sma_20":4467.25,"sma_60":4594.58,"sma_120":4574.42},{"date":"2025-11-26","open":4515,"high":4555,"low":4475,"close":4500,"volume":42749,"rsi_14":63.86,"sma_20":4470.75,"sma_60":4590.42,"sma_120":4575.5},{"date":"2025-11-27","open":4490,"high":4520,"low":4460,"close":4490,"volume":23116,"rsi_14":64.63,"sma_20":4475.25,"sma_60":4585.5,"sma_120":4576.75},{"date":"2025-11-28","open":4480,"high":4515,"low":4435,"close":4470,"volume":61549,"rsi_14":44.07,"sma_20":4478.5,"sma_60":4580.17,"sma_120":4576.79},{"date":"2025-12-01","open":4460,"high":4495,"low":4415,"close":4435,"volume":42701,"rsi_14":39.39,"sma_20":4484.5,"sma_60":4575.58,"sma_120":4575.67},{"date":"2025-12-02","open":4435,"high":4475,"low":4425,"close":4455,"volume":14600,"rsi_14":38.46,"sma_20":4491.5,"sma_60":4572.33,"sma_120":4574.17},{"date":"2025-12-03","open":4480,"high":4545,"low":4445,"close":4545,"volume":43791,"rsi_14":50.62,"sma_20":4500.75,"sma_60":4570.25,"sma_120":4573.71},{"date":"2025-12-04","open":4560,"high":4565,"low":4510,"close":4540,"volume":15424,"rsi_14":48.1,"sma_20":4508.5,"sma_60":4567.17,"sma_120":4573.21},{"date":"2025-12-05","open":4580,"high":4725,"low":4580,"close":4680,"volume":140978,"rsi_14":66.67,"sma_20":4524.0,"sma_60":4566.75,"sma_120":4573.92},{"date":"2025-12-08","open":4670,"high":4670,"low":4550,"close":4590,"volume":41029,"rsi_14":56.41,"sma_20":4528.25,"sma_60":4565.33,"sma_120":4574.46},{"date":"2025-12-09","open":4590,"high":4630,"low":4580,"close":4625,"volume":21271,"rsi_14":58.2,"sma_20":4534.25,"sma_60":4564.08,"sma_120":4575.04},{"date":"2025-12-10","open":4615,"high":4670,"low":4595,"close":4620,"volume":26912,"rsi_14":52.73,"sma_20":4538.75,"sma_60":4562.58,"sma_120":4575.62},{"date":"2025-12-11","open":4680,"high":4680,"low":4600,"close":4650,"volume":24146,"rsi_14":58.18,"sma_20":4544.25,"sma_60":4560.92,"sma_120":4576.58},{"date":"2025-12-12","open":4675,"high":4710,"low":4645,"close":4710,"volume":34357,"rsi_14":67.86,"sma_20":4552.0,"sma_60":4560.17,"sma_120":4578.62},{"date":"2025-12-15","open":4710,"high":4725,"low":4600,"close":4665,"volume":27246,"rsi_14":62.5,"sma_20":4559.5,"sma_60":4559.92,"sma_120":4580.21},{"date":"2025-12-16","open":4630,"high":4695,"low":4605,"close":4620,"volume":26204,"rsi_14":59.52,"sma_20":4564.75,"sma_60":4558.92,"sma_120":4581.67},{"date":"2025-12-17","open":4625,"high":4695,"low":4625,"close":4675,"volume":39081,"rsi_14":63.7,"sma_20":4572.25,"sma_60":4559.42,"sma_120":4583.12},{"date":"2025-12-18","open":4680,"high":4680,"low":4625,"close":4625,"volume":11768,"rsi_14":60.99,"sma_20":4574.0,"sma_60":4558.25,"sma_120":4583.62},{"date":"2025-12-19","open":4720,"high":4740,"low":4640,"close":4680,"volume":34598,"rsi_14":66.9,"sma_20":4580.0,"sma_60":4558.0,"sma_120":4584.79},{"date":"2025-12-22","open":4685,"high":4725,"low":4680,"close":4700,"volume":40894,"rsi_14":66.9,"sma_20":4589.5,"sma_60":4557.75,"sma_120":4586.42},{"date":"2025-12-23","open":4740,"high":4740,"low":4670,"close":4695,"volume":19302,"rsi_14":61.72,"sma_20":4598.5,"sma_60":4557.75,"sma_120":4587.96},{"date":"2025-12-24","open":4710,"high":4710,"low":4650,"close":4650,"volume":51353,"rsi_14":58.09,"sma_20":4606.0,"sma_60":4557.0,"sma_120":4588.96},{"date":"2025-12-26","open":4650,"high":4700,"low":4630,"close":4670,"volume":172232,"rsi_14":49.11,"sma_20":4615.0,"sma_60":4556.83,"sma_120":4590.25},{"date":"2025-12-29","open":4635,"high":4635,"low":4475,"close":4510,"volume":57742,"rsi_14":43.65,"sma_20":4617.0,"sma_60":4554.75,"sma_120":4589.96},{"date":"2025-12-30","open":4510,"high":4535,"low":4485,"close":4510,"volume":12980,"rsi_14":40.34,"sma_20":4620.75,"sma_60":4552.33,"sma_120":4589.58},{"date":"2026-01-02","open":4630,"high":4630,"low":4485,"close":4510,"volume":22858,"rsi_14":40.68,"sma_20":4623.5,"sma_60":4549.5,"sma_120":4589.46},{"date":"2026-01-05","open":4510,"high":4510,"low":4415,"close":4420,"volume":80757,"rsi_14":32.31,"sma_20":4617.25,"sma_60":4544.75,"sma_120":4588.54},{"date":"2026-01-06","open":4460,"high":4460,"low":4365,"close":4385,"volume":48611,"rsi_14":24.0,"sma_20":4609.5,"sma_60":4539.5,"sma_120":4587.08},{"date":"2026-01-07","open":4415,"high":4415,"low":4300,"close":4345,"volume":48676,"rsi_14":24.19,"sma_20":4592.75,"sma_60":4534.42,"sma_120":4584.75},{"date":"2026-01-08","open":4375,"high":4375,"low":4300,"close":4325,"volume":29903,"rsi_14":25.21,"sma_20":4579.5,"sma_60":4530.25,"sma_120":4582.12},{"date":"2026-01-09","open":4390,"high":4390,"low":4315,"close":4355,"volume":11795,"rsi_14":21.93,"sma_20":4566.0,"sma_60":4526.5,"sma_120":4579.5},{"date":"2026-01-12","open":4355,"high":4375,"low":4305,"close":4330,"volume":40717,"rsi_14":22.94,"sma_20":4551.5,"sma_60":4520.92,"sma_120":4575.25},{"date":"2026-01-13","open":4355,"high":4355,"low":4285,"close":4310,"volume":61112,"rsi_14":13.73,"sma_20":4534.5,"sma_60":4515.08,"sma_120":4571.04},{"date":"2026-01-14","open":4330,"high":4330,"low":4290,"close":4320,"volume":23925,"rsi_14":12.0,"sma_20":4515.0,"sma_60":4510.25,"sma_120":4567.0},{"date":"2026-01-15","open":4320,"high":4325,"low":4270,"close":4295,"volume":56988,"rsi_14":11.54,"sma_20":4496.5,"sma_60":4505.67,"sma_120":4563.04},{"date":"2026-01-16","open":4295,"high":4370,"low":4280,"close":4345,"volume":50548,"rsi_14":20.95,"sma_20":4482.75,"sma_60":4502.42,"sma_120":4559.54},{"date":"2026-01-19","open":4345,"high":4345,"low":4295,"close":4315,"volume":28424,"rsi_14":16.82,"sma_20":4464.75,"sma_60":4498.67,"sma_120":4556.58},{"date":"2026-01-20","open":4315,"high":4375,"low":4275,"close":4370,"volume":26745,"rsi_14":33.72,"sma_20":4452.0,"sma_60":4496.08,"sma_120":4554.79},{"date":"2026-01-21","open":4350,"high":4350,"low":4250,"close":4285,"volume":77823,"rsi_14":28.16,"sma_20":4432.25,"sma_60":4492.08,"sma_120":4553.0},{"date":"2026-01-22","open":4335,"high":4345,"low":4280,"close":4305,"volume":31163,"rsi_14":30.84,"sma_20":4412.5,"sma_60":4489.0,"sma_120":4551.0},{"date":"2026-01-23","open":4340,"high":4495,"low":4310,"close":4410,"volume":60479,"rsi_14":49.09,"sma_20":4398.25,"sma_60":4488.0,"sma_120":4550.42},{"date":"2026-01-26","open":4415,"high":4480,"low":4415,"close":4465,"volume":44760,"rsi_14":57.02,"sma_20":4389.0,"sma_60":4488.58,"sma_120":4550.25},{"date":"2026-01-27","open":4465,"high":4550,"low":4465,"close":4510,"volume":39169,"rsi_14":64.35,"sma_20":4381.0,"sma_60":4490.42,"sma_120":4550.42},{"date":"2026-01-28","open":4475,"high":4600,"low":4475,"close":4510,"volume":53759,"rsi_14":66.67,"sma_20":4381.0,"sma_60":4492.17,"sma_120":4550.38},{"date":"2026-01-29","open":4540,"high":4545,"low":4435,"close":4490,"volume":73689,"rsi_14":62.39,"sma_20":4380.0,"sma_60":4495.08,"sma_120":4551.17},{"date":"2026-01-30","open":4495,"high":4500,"low":4405,"close":4455,"volume":59238,"rsi_14":61.26,"sma_20":4377.25,"sma_60":4497.42,"sma_120":4551.62},{"date":"2026-02-02","open":4490,"high":4520,"low":4375,"close":4445,"volume":75356,"rsi_14":62.39,"sma_20":4378.5,"sma_60":4498.83,"sma_120":4551.88},{"date":"2026-02-03","open":4445,"high":4485,"low":4425,"close":4465,"volume":39260,"rsi_14":63.06,"sma_20":4382.5,"sma_60":4500.17,"sma_120":4551.96},{"date":"2026-02-04","open":4465,"high":4560,"low":4460,"close":4555,"volume":90039,"rsi_14":70.97,"sma_20":4393.0,"sma_60":4503.25,"sma_120":4552.58},{"date":"2026-02-05","open":4560,"high":4665,"low":4530,"close":4570,"volume":107129,"rsi_14":69.23,"sma_20":4405.25,"sma_60":4504.33,"sma_120":4553.46},{"date":"2026-02-06","open":4580,"high":4850,"low":4300,"close":4560,"volume":81106,"rsi_14":71.68,"sma_20":4415.5,"sma_60":4505.25,"sma_120":4554.54},{"date":"2026-02-09","open":4600,"high":4995,"low":4560,"close":4660,"volume":247364,"rsi_14":73.77,"sma_20":4432.0,"sma_60":4507.42,"sma_120":4556.67},{"date":"2026-02-10","open":4635,"high":4825,"low":4635,"close":4680,"volume":166488,"rsi_14":86.24,"sma_20":4450.5,"sma_60":4509.75,"sma_120":4559.12},{"date":"2026-02-11","open":4680,"high":4830,"low":4680,"close":4805,"volume":133166,"rsi_14":88.46,"sma_20":4474.75,"sma_60":4513.92,"sma_120":4562.92},{"date":"2026-02-12","open":4830,"high":4910,"low":4810,"close":4880,"volume":158157,"rsi_14":87.9,"sma_20":4504.0,"sma_60":4520.0,"sma_120":4564.92},{"date":"2026-02-13","open":4880,"high":5235,"low":4865,"close":5180,"volume":311415,"rsi_14":91.33,"sma_20":4545.75,"sma_60":4531.08,"sma_120":4569.33},{"date":"2026-02-19","open":5250,"high":5460,"low":5225,"close":5285,"volume":254572,"rsi_14":91.89,"sma_20":4594.25,"sma_60":4543.75,"sma_120":4574.75},{"date":"2026-02-20","open":5250,"high":5545,"low":5160,"close":5475,"volume":200167,"rsi_14":93.27,"sma_20":4649.5,"sma_60":4558.5,"sma_120":4581.88},{"date":"2026-02-23","open":5580,"high":5850,"low":5580,"close":5745,"volume":317375,"rsi_14":95.97,"sma_20":4722.5,"sma_60":4578.25,"sma_120":4591.17},{"date":"2026-02-24","open":5750,"high":5970,"low":5565,"close":5915,"volume":221463,"rsi_14":98.67,"sma_20":4803.0,"sma_60":4601.67,"sma_120":4600.25},{"date":"2026-02-25","open":5915,"high":6190,"low":5795,"close":6085,"volume":358906,"rsi_14":99.4,"sma_20":4886.75,"sma_60":4627.83,"sma_120":4611.21},{"date":"2026-02-26","open":6085,"high":6085,"low":5755,"close":5925,"volume":155627,"rsi_14":90.56,"sma_20":4959.75,"sma_60":4651.58,"sma_120":4621.0},{"date":"2026-02-27","open":5920,"high":5920,"low":5670,"close":5680,"volume":127020,"rsi_14":78.77,"sma_20":5018.25,"sma_60":4671.42,"sma_120":4628.46},{"date":"2026-03-03","open":5615,"high":5780,"low":5535,"close":5550,"volume":120691,"rsi_14":73.67,"sma_20":5070.25,"sma_60":4689.42,"sma_120":4634.79},{"date":"2026-03-04","open":5500,"high":5525,"low":5005,"close":5015,"volume":236104,"rsi_14":58.77,"sma_20":5096.5,"sma_60":4699.08,"sma_120":4637.33},{"date":"2026-03-05","open":5145,"high":5420,"low":5145,"close":5275,"volume":77219,"rsi_14":61.16,"sma_20":5137.5,"sma_60":4712.75,"sma_120":4642.54},{"date":"2026-03-06","open":5270,"high":5325,"low":5075,"close":5235,"volume":49011,"rsi_14":60.0,"sma_20":5177.0,"sma_60":4724.25,"sma_120":4647.25},{"date":"2026-03-09","open":5070,"high":5165,"low":5015,"close":5075,"volume":149504,"rsi_14":54.8,"sma_20":5207.5,"sma_60":4733.17,"sma_120":4650.17},{"date":"2026-03-10","open":5200,"high":5215,"low":5130,"close":5190,"volume":40646,"rsi_14":55.44,"sma_20":5239.25,"sma_60":4741.67,"sma_120":4654.21},{"date":"2026-03-11","open":5200,"high":5385,"low":5200,"close":5250,"volume":36234,"rsi_14":51.34,"sma_20":5273.25,"sma_60":4752.67,"sma_120":4659.0},{"date":"2026-03-12","open":5250,"high":5310,"low":5200,"close":5280,"volume":27635,"rsi_14":49.9,"sma_20":5309.25,"sma_60":4763.58,"sma_120":4663.83},{"date":"2026-03-13","open":5220,"high":5490,"low":5155,"close":5345,"volume":46228,"rsi_14":47.3,"sma_20":5343.5,"sma_60":4775.67,"sma_120":4669.12},{"date":"2026-03-16","open":5390,"high":5390,"low":5200,"close":5200,"volume":64543,"rsi_14":38.07,"sma_20":5369.5,"sma_60":4784.83,"sma_120":4672.88},{"date":"2026-03-17","open":5245,"high":5250,"low":5130,"close":5175,"volume":39653,"rsi_14":32.71,"sma_20":5388.0,"sma_60":4792.58,"sma_120":4676.38},{"date":"2026-03-18","open":5220,"high":5300,"low":5140,"close":5250,"volume":90358,"rsi_14":29.58,"sma_20":5406.5,"sma_60":4802.33,"sma_120":4681.12},{"date":"2026-03-19","open":5205,"high":5355,"low":5150,"close":5165,"volume":77405,"rsi_14":30.71,"sma_20":5405.75,"sma_60":4811.42,"sma_120":4685.17},{"date":"2026-03-20","open":5185,"high":5530,"low":5175,"close":5530,"volume":129883,"rsi_14":46.41,"sma_20":5418.0,"sma_60":4825.67,"sma_120":4692.54},{"date":"2026-03-23","open":5500,"high":5500,"low":5210,"close":5215,"volume":90021,"rsi_14":42.64,"sma_20":5405.0,"sma_60":4835.5,"sma_120":4696.88},{"date":"2026-03-24","open":5265,"high":5320,"low":5170,"close":5290,"volume":62482,"rsi_14":57.58,"sma_20":5382.25,"sma_60":4845.67,"sma_120":4701.83},{"date":"2026-03-25","open":5335,"high":5345,"low":5260,"close":5265,"volume":37352,"rsi_14":49.68,"sma_20":5349.75,"sma_60":4855.08,"sma_120":4706.42},{"date":"2026-03-26","open":5300,"high":5300,"low":5195,"close":5195,"volume":46506,"rsi_14":48.76,"sma_20":5305.25,"sma_60":4863.42,"sma_120":4710.58},{"date":"2026-03-27","open":5175,"high":5205,"low":5080,"close":5195,"volume":51263,"rsi_14":54.14,"sma_20":5268.75,"sma_60":4872.5,"sma_120":4714.75},{"date":"2026-03-30","open":5150,"high":5310,"low":5010,"close":5265,"volume":67071,"rsi_14":52.67,"sma_20":5248.0,"sma_60":4882.42,"sma_120":4719.62},{"date":"2026-03-31","open":5260,"high":5260,"low":5050,"close":5080,"volume":78309,"rsi_14":44.44,"sma_20":5224.5,"sma_60":4891.92,"sma_120":4723.33},{"date":"2026-04-01","open":5155,"high":5265,"low":5135,"close":5220,"volume":53059,"rsi_14":48.17,"sma_20":5234.75,"sma_60":4903.75,"sma_120":4728.04},{"date":"2026-04-02","open":5170,"high":5310,"low":5030,"close":5055,"volume":66123,"rsi_14":41.67,"sma_20":5223.75,"sma_60":4912.83,"sma_120":4731.17},{"date":"2026-04-03","open":5100,"high":5185,"low":5080,"close":5165,"volume":25708,"rsi_14":48.97,"sma_20":5220.25,"sma_60":4925.25,"sma_120":4735.0},{"date":"2026-04-06","open":5105,"high":5175,"low":5080,"close":5110,"volume":40115,"rsi_14":48.13,"sma_20":5222.0,"sma_60":4937.33,"sma_120":4738.42},{"date":"2026-04-07","open":5065,"high":5175,"low":5000,"close":5045,"volume":72318,"rsi_14":44.06,"sma_20":5214.75,"sma_60":4949.0,"sma_120":4741.71},{"date":"2026-04-08","open":5100,"high":5335,"low":5100,"close":5270,"volume":75976,"rsi_14":52.82,"sma_20":5215.75,"sma_60":4964.75,"sma_120":4747.5},{"date":"2026-04-09","open":5280,"high":5280,"low":5105,"close":5150,"volume":48539,"rsi_14":38.27,"sma_20":5209.25,"sma_60":4978.0,"sma_120":4752.25},{"date":"2026-04-10","open":5200,"high":5240,"low":5180,"close":5195,"volume":46302,"rsi_14":49.26,"sma_20":5201.75,"sma_60":4992.42,"sma_120":4756.67},{"date":"2026-04-13","open":5165,"high":5190,"low":5100,"close":5130,"volume":63391,"rsi_14":44.03,"sma_20":5198.25,"sma_60":5006.08,"sma_120":4760.58},{"date":"2026-04-14","open":5195,"high":5280,"low":5155,"close":5260,"volume":80658,"rsi_14":49.83,"sma_20":5202.5,"sma_60":5021.75,"sma_120":4766.0},{"date":"2026-04-15","open":5295,"high":5450,"low":5265,"close":5405,"volume":67224,"rsi_14":56.91,"sma_20":5210.25,"sma_60":5040.25,"sma_120":4772.96},{"date":"2026-04-16","open":5415,"high":5415,"low":5315,"close":5355,"volume":49704,"rsi_14":55.1,"sma_20":5219.75,"sma_60":5057.08,"sma_120":4779.75},{"date":"2026-04-17","open":5375,"high":5375,"low":5300,"close":5360,"volume":39978,"rsi_14":53.16,"sma_20":5211.25,"sma_60":5074.5,"sma_120":4786.58},{"date":"2026-04-20","open":5360,"high":5370,"low":5290,"close":5305,"volume":49816,"rsi_14":58.18,"sma_20":5215.75,"sma_60":5090.08,"sma_120":4793.08},{"date":"2026-04-21","open":5290,"high":5495,"low":5290,"close":5425,"volume":69657,"rsi_14":57.56,"sma_20":5222.5,"sma_60":5109.08,"sma_120":4800.58},{"date":"2026-04-22","open":5425,"high":5440,"low":5320,"close":5430,"volume":45433,"rsi_14":65.69,"sma_20":5230.75,"sma_60":5127.83,"sma_120":4808.42},{"date":"2026-04-23","open":5450,"high":5450,"low":5350,"close":5385,"volume":40464,"rsi_14":59.73,"sma_20":5240.25,"sma_60":5144.08,"sma_120":4816.04},{"date":"2026-04-24","open":5390,"high":5505,"low":5350,"close":5500,"volume":46158,"rsi_14":66.39,"sma_20":5255.5,"sma_60":5161.33,"sma_120":4824.96},{"date":"2026-04-27","open":5500,"high":5580,"low":5475,"close":5530,"volume":42184,"rsi_14":71.0,"sma_20":5268.75,"sma_60":5178.33,"sma_120":4834.38},{"date":"2026-04-28","open":5530,"high":5635,"low":5515,"close":5525,"volume":56623,"rsi_14":63.64,"sma_20":5291.0,"sma_60":5195.25,"sma_120":4843.71},{"date":"2026-04-29","open":5575,"high":5575,"low":5425,"close":5485,"volume":51624,"rsi_14":69.59,"sma_20":5304.25,"sma_60":5211.83,"sma_120":4853.46},{"date":"2026-04-30","open":5485,"high":5495,"low":5395,"close":5430,"volume":35300,"rsi_14":63.58,"sma_20":5323.0,"sma_60":5228.08,"sma_120":4862.75},{"date":"2026-05-04","open":5435,"high":5485,"low":5360,"close":5365,"volume":77788,"rsi_14":63.58,"sma_20":5333.0,"sma_60":5243.42,"sma_120":4871.12},{"date":"2026-05-06","open":5365,"high":5400,"low":5255,"close":5280,"volume":88618,"rsi_14":51.22,"sma_20":5341.5,"sma_60":5257.0,"sma_120":4878.58},{"date":"2026-05-07","open":5295,"high":5545,"low":5290,"close":5375,"volume":82049,"rsi_14":48.05,"sma_20":5358.0,"sma_60":5270.67,"sma_120":4886.96},{"date":"2026-05-08","open":5375,"high":5375,"low":5305,"close":5345,"volume":45340,"rsi_14":49.33,"sma_20":5361.75,"sma_60":5283.58,"sma_120":4893.96},{"date":"2026-05-11","open":5350,"high":5370,"low":5150,"close":5205,"volume":93930,"rsi_14":41.24,"sma_20":5364.5,"sma_60":5294.33,"sma_120":4899.79},{"date":"2026-05-12","open":5215,"high":5240,"low":5030,"close":5095,"volume":92743,"rsi_14":38.83,"sma_20":5359.5,"sma_60":5301.58,"sma_120":4904.5},{"date":"2026-05-13","open":5095,"high":5095,"low":4965,"close":5015,"volume":68678,"rsi_14":27.22,"sma_20":5353.75,"sma_60":5307.17,"sma_120":4908.46},{"date":"2026-05-14","open":5020,"high":5075,"low":4990,"close":5075,"volume":47687,"rsi_14":31.41,"sma_20":5344.5,"sma_60":5311.67,"sma_120":4912.79},{"date":"2026-05-15","open":5095,"high":5110,"low":4980,"close":5015,"volume":75388,"rsi_14":30.93,"sma_20":5325.0,"sma_60":5313.92,"sma_120":4916.96},{"date":"2026-05-18","open":4905,"high":4925,"low":4610,"close":4665,"volume":226714,"rsi_14":15.35,"sma_20":5290.5,"sma_60":5305.33,"sma_120":4918.21},{"date":"2026-05-19","open":4705,"high":4710,"low":4450,"close":4690,"volume":123752,"rsi_14":15.0,"sma_20":5257.0,"sma_60":5295.42,"sma_120":4919.58},{"date":"2026-05-20","open":4690,"high":4690,"low":4525,"close":4540,"volume":40541,"rsi_14":13.38,"sma_20":5218.75,"sma_60":5279.83,"sma_120":4919.17},{"date":"2026-05-21","open":4555,"high":4660,"low":4555,"close":4600,"volume":51497,"rsi_14":17.58,"sma_20":5177.5,"sma_60":5260.75,"sma_120":4919.5},{"date":"2026-05-22","open":4635,"high":4885,"low":4610,"close":4860,"volume":78856,"rsi_14":31.85,"sma_20":5149.0,"sma_60":5243.17,"sma_120":4922.42},{"date":"2026-05-26","open":4860,"high":4920,"low":4640,"close":4760,"volume":113842,"rsi_14":31.15,"sma_20":5117.75,"sma_60":5221.08,"sma_120":4924.46},{"date":"2026-05-27","open":4760,"high":4805,"low":4500,"close":4585,"volume":67380,"rsi_14":29.5,"sma_20":5072.0,"sma_60":5198.75,"sma_120":4925.17},{"date":"2026-05-28","open":4590,"high":4760,"low":4495,"close":4605,"volume":57655,"rsi_14":26.23,"sma_20":5025.75,"sma_60":5180.83,"sma_120":4926.12},{"date":"2026-05-29","open":4595,"high":4645,"low":4475,"close":4495,"volume":89800,"rsi_14":25.0,"sma_20":4974.25,"sma_60":5163.25,"sma_120":4926.33},{"date":"2026-06-01","open":4495,"high":4510,"low":4330,"close":4380,"volume":67376,"rsi_14":25.37,"sma_20":4919.0,"sma_60":5152.67,"sma_120":4925.88},{"date":"2026-06-02","open":4380,"high":4385,"low":4240,"close":4335,"volume":95066,"rsi_14":26.4,"sma_20":4864.25,"sma_60":5137.0,"sma_120":4924.88},{"date":"2026-06-04","open":4335,"high":4485,"low":4250,"close":4300,"volume":80022,"rsi_14":27.16,"sma_20":4811.0,"sma_60":5121.42,"sma_120":4922.83},{"date":"2026-06-05","open":4305,"high":4415,"low":4130,"close":4170,"volume":177828,"rsi_14":22.32,"sma_20":4755.5,"sma_60":5106.33,"sma_120":4919.75},{"date":"2026-06-08","open":4100,"high":4210,"low":4000,"close":4075,"volume":102262,"rsi_14":21.86,"sma_20":4690.5,"sma_60":5087.75,"sma_120":4914.71},{"date":"2026-06-09","open":4060,"high":4465,"low":4050,"close":4270,"volume":24062,"rsi_14":36.96,"sma_20":4636.75,"sma_60":5071.42,"sma_120":4912.04},{"date":"2026-06-10","open":4305,"high":4305,"low":4095,"close":4245,"volume":54748,"rsi_14":35.31,"sma_20":4588.75,"sma_60":5054.17,"sma_120":4908.88},{"date":"2026-06-11","open":4245,"high":4280,"low":4135,"close":4240,"volume":13624,"rsi_14":39.05,"sma_20":4546.0,"sma_60":5035.75,"sma_120":4905.71},{"date":"2026-06-12","open":4250,"high":4500,"low":4250,"close":4310,"volume":27255,"rsi_14":39.49,"sma_20":4510.75,"sma_60":5020.92,"sma_120":4902.88},{"date":"2026-06-15","open":4310,"high":4445,"low":4310,"close":4380,"volume":25335,"rsi_14":29.83,"sma_20":4476.0,"sma_60":5007.67,"sma_120":4900.12},{"date":"2026-06-16","open":4380,"high":4420,"low":4340,"close":4365,"volume":25051,"rsi_14":32.13,"sma_20":4443.5,"sma_60":4992.92,"sma_120":4897.62},{"date":"2026-06-17","open":4365,"high":4405,"low":4325,"close":4390,"volume":37380,"rsi_14":39.79,"sma_20":4429.75,"sma_60":4980.0,"sma_120":4895.71},{"date":"2026-06-18","open":4390,"high":4425,"low":4275,"close":4340,"volume":30649,"rsi_14":36.55,"sma_20":4412.25,"sma_60":4960.17,"sma_120":4892.92},{"date":"2026-06-19","open":4340,"high":4340,"low":4120,"close":4210,"volume":49067,"rsi_14":35.82,"sma_20":4395.75,"sma_60":4943.42,"sma_120":4889.46},{"date":"2026-06-22","open":4210,"high":4210,"low":4055,"close":4070,"volume":33750,"rsi_14":34.95,"sma_20":4369.25,"sma_60":4923.08,"sma_120":4884.38},{"date":"2026-06-23","open":4105,"high":4105,"low":3900,"close":3900,"volume":51846,"rsi_14":31.17,"sma_20":4321.25,"sma_60":4900.33,"sma_120":4877.71},{"date":"2026-06-24","open":3870,"high":4000,"low":3800,"close":3875,"volume":35773,"rsi_14":31.44,"sma_20":4277.0,"sma_60":4878.33,"sma_120":4870.88},{"date":"2026-06-25","open":3875,"high":4000,"low":3640,"close":3665,"volume":61226,"rsi_14":29.39,"sma_20":4231.0,"sma_60":4852.83,"sma_120":4862.67},{"date":"2026-06-26","open":3665,"high":3665,"low":3500,"close":3510,"volume":77629,"rsi_14":28.02,"sma_20":4176.25,"sma_60":4823.58,"sma_120":4853.0},{"date":"2026-06-29","open":3515,"high":3850,"low":3515,"close":3805,"volume":47366,"rsi_14":33.21,"sma_20":4141.75,"sma_60":4802.33,"sma_120":4847.12},{"date":"2026-06-30","open":3805,"high":3920,"low":3755,"close":3800,"volume":26641,"rsi_14":33.7,"sma_20":4112.75,"sma_60":4778.67,"sma_120":4841.21},{"date":"2026-07-01","open":3875,"high":4080,"low":3775,"close":4035,"volume":64677,"rsi_14":43.57,"sma_20":4097.75,"sma_60":4761.67,"sma_120":4837.25},{"date":"2026-07-02","open":3860,"high":4415,"low":3860,"close":3995,"volume":143715,"rsi_14":39.94,"sma_20":4082.5,"sma_60":4742.17,"sma_120":4833.71},{"date":"2026-07-03","open":3995,"high":4675,"low":3765,"close":4235,"volume":596338,"rsi_14":45.82,"sma_20":4085.75,"sma_60":4727.58,"sma_120":4832.46},{"date":"2026-07-06","open":4300,"high":4330,"low":4070,"close":4180,"volume":141976,"rsi_14":44.79,"sma_20":4091.0,"sma_60":4713.17,"sma_120":4831.08},{"date":"2026-07-07","open":4150,"high":4395,"low":4045,"close":4200,"volume":76372,"rsi_14":44.63,"sma_20":4087.5,"sma_60":4695.33,"sma_120":4830.04},{"date":"2026-07-08","open":4195,"high":4205,"low":4000,"close":4050,"volume":39119,"rsi_14":42.25,"sma_20":4077.75,"sma_60":4677.0,"sma_120":4827.5},{"date":"2026-07-09","open":4050,"high":4085,"low":3950,"close":4015,"volume":41440,"rsi_14":44.51,"sma_20":4066.5,"sma_60":4657.33,"sma_120":4824.88},{"date":"2026-07-10","open":3955,"high":4175,"low":3955,"close":4085,"volume":32668,"rsi_14":50.44,"sma_20":4055.25,"sma_60":4639.92,"sma_120":4823.0},{"date":"2026-07-13","open":4085,"high":4200,"low":3855,"close":3910,"volume":111485,"rsi_14":50.29,"sma_20":4031.75,"sma_60":4617.42,"sma_120":4819.58},{"date":"2026-07-14","open":3950,"high":4045,"low":3850,"close":3975,"volume":80528,"rsi_14":52.86,"sma_20":4012.25,"sma_60":4593.58,"sma_120":4816.92},{"date":"2026-07-15","open":4000,"high":4075,"low":3975,"close":4025,"volume":19674,"rsi_14":61.32,"sma_20":3994.0,"sma_60":4571.42,"sma_120":4814.25},{"date":"2026-07-16","open":4020,"high":4045,"low":3890,"close":4035,"volume":14915,"rsi_14":68.17,"sma_20":3978.75,"sma_60":4549.33,"sma_120":4811.92},{"date":"2026-07-20","open":4035,"high":4050,"low":3875,"close":3895,"volume":29744,"rsi_14":53.49,"sma_20":3963.0,"sma_60":4525.83,"sma_120":4807.96},{"date":"2026-07-21","open":3900,"high":4045,"low":3750,"close":3950,"volume":21845,"rsi_14":55.6,"sma_20":3957.0,"sma_60":4501.25,"sma_120":4805.17},{"date":"2026-07-22","open":4000,"high":4000,"low":3895,"close":3925,"volume":21556,"rsi_14":45.13,"sma_20":3958.25,"sma_60":4476.17,"sma_120":4802.0},{"date":"2026-07-23","open":3975,"high":4030,"low":3885,"close":3965,"volume":34338,"rsi_14":48.67,"sma_20":3962.75,"sma_60":4452.5,"sma_120":4798.29},{"date":"2026-07-24","open":4030,"high":4030,"low":3885,"close":3885,"volume":29470,"rsi_14":31.96,"sma_20":3973.75,"sma_60":4425.58,"sma_120":4793.46},{"date":"2026-07-27","open":3900,"high":3950,"low":3790,"close":3805,"volume":28515,"rsi_14":31.16,"sma_20":3988.5,"sma_60":4396.83,"sma_120":4787.58},{"date":"2026-07-28","open":3890,"high":3890,"low":3650,"close":3720,"volume":28695,"rsi_14":27.36,"sma_20":3984.25,"sma_60":4366.75,"sma_120":4781.0},{"date":"2026-07-29","open":3740,"high":3865,"low":3335,"close":3525,"volume":56764,"rsi_14":26.24,"sma_20":3970.5,"sma_60":4334.08,"sma_120":4772.96},{"date":"2026-07-30","open":3540,"high":3845,"low":3515,"close":3545,"volume":38694,"rsi_14":28.44,"sma_20":3946.0,"sma_60":4302.67,"sma_120":4765.38},{"date":"2026-07-31","open":3650,"high":3670,"low":3545,"close":3625,"volume":664447,"rsi_14":29.09,"sma_20":3927.5,"sma_60":4273.67,"sma_120":4758.54},{"date":"2026-08-03","open":3680,"high":3680,"low":3580,"close":3590,"volume":13126,"rsi_14":33.33,"sma_20":3895.25,"sma_60":4245.5,"sma_120":4751.25},{"date":"2026-08-04","open":3605,"high":3850,"low":3605,"close":3840,"volume":33741,"rsi_14":44.1,"sma_20":3878.25,"sma_60":4219.92,"sma_120":4745.29},{"date":"2026-08-05","open":3875,"high":3945,"low":3825,"close":3925,"volume":20477,"rsi_14":45.76,"sma_20":3864.5,"sma_60":4196.25,"sma_120":4739.92},{"date":"2026-08-06","open":3945,"high":3945,"low":3840,"close":3840,"volume":123186,"rsi_14":42.23,"sma_20":3854.0,"sma_60":4173.5,"sma_120":4733.92},{"date":"2026-08-07","open":3840,"high":3985,"low":3805,"close":3820,"volume":31948,"rsi_14":46.7,"sma_20":3844.25,"sma_60":4152.25,"sma_120":4726.92},{"date":"2026-08-10","open":3820,"high":3960,"low":3750,"close":3775,"volume":63082,"rsi_14":42.22,"sma_20":3828.75,"sma_60":4131.58,"sma_120":4719.38},{"date":"2026-08-11","open":3750,"high":3940,"low":3750,"close":3915,"volume":72555,"rsi_14":49.6,"sma_20":3829.0,"sma_60":4112.25,"sma_120":4711.96},{"date":"2026-08-12","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":47.92,"sma_20":3826.0,"sma_60":4093.92,"sma_120":4703.92},{"date":"2026-08-13","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":51.34,"sma_20":3820.5,"sma_60":4081.42,"sma_120":4693.38},{"date":"2026-08-14","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":55.29,"sma_20":3814.5,"sma_60":4068.5,"sma_120":4681.96},{"date":"2026-08-18","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":60.21,"sma_20":3815.5,"sma_60":4058.08,"sma_120":4668.96},{"date":"2026-08-19","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":75.66,"sma_20":3813.75,"sma_60":4046.67,"sma_120":4653.71},{"date":"2026-08-20","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":75.0,"sma_20":3813.25,"sma_60":4030.92,"sma_120":4637.04},{"date":"2026-08-21","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":71.97,"sma_20":3810.75,"sma_60":4016.83,"sma_120":4618.96},{"date":"2026-08-24","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":76.0,"sma_20":3812.25,"sma_60":4005.67,"sma_120":4602.21},{"date":"2026-08-25","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":60.0,"sma_20":3817.75,"sma_60":3994.17,"sma_120":4587.5},{"date":"2026-08-26","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":48.28,"sma_20":3827.5,"sma_60":3984.5,"sma_120":4573.88},{"date":"2026-08-27","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":68.29,"sma_20":3847.0,"sma_60":3976.75,"sma_120":4564.71},{"date":"2026-08-28","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":75.68,"sma_20":3865.5,"sma_60":3969.75,"sma_120":4553.38},{"date":"2026-08-31","open":3915,"high":3915,"low":3915,"close":3915,"volume":0,"rsi_14":100.0,"sma_20":3880.0,"sma_60":3963.33,"sma_120":4542.38},{"date":"2026-09-01","open":4020,"high":4020,"low":3705,"close":3835,"volume":59088,"rsi_14":0.0,"sma_20":3892.25,"sma_60":3957.75,"sma_120":4532.04},{"date":"2026-09-02","open":3845,"high":3850,"low":3760,"close":3835,"volume":19158,"rsi_14":0.0,"sma_20":3892.0,"sma_60":3953.75,"sma_120":4520.75},{"date":"2026-09-03","open":3830,"high":3870,"low":3785,"close":3835,"volume":18018,"rsi_14":0.0,"sma_20":3887.5,"sma_60":3946.5,"sma_120":4508.96},{"date":"2026-09-04","open":3845,"high":3900,"low":3805,"close":3890,"volume":12696,"rsi_14":40.74,"sma_20":3890.0,"sma_60":3940.58,"sma_120":4497.38},{"date":"2026-09-07","open":3900,"high":3985,"low":3870,"close":3945,"volume":22534,"rsi_14":57.89,"sma_20":3896.25,"sma_60":3935.67,"sma_120":4485.71},{"date":"2026-09-08","open":3945,"high":3995,"low":3850,"close":3930,"volume":66088,"rsi_14":53.66,"sma_20":3904.0,"sma_60":3929.33,"sma_120":4475.12},{"date":"2026-09-09","open":3930,"high":3940,"low":3840,"close":3880,"volume":26391,"rsi_14":43.14,"sma_20":3902.25,"sma_60":3921.0,"sma_120":4464.33},{"date":"2026-09-10","open":3850,"high":3940,"low":3805,"close":3850,"volume":19881,"rsi_14":38.6,"sma_20":3899.0,"sma_60":3912.42,"sma_120":4452.67},{"date":"2026-09-11","open":3840,"high":3890,"low":3805,"close":3875,"volume":11532,"rsi_14":43.55,"sma_20":3897.0,"sma_60":3903.83,"sma_120":4441.92},{"date":"2026-09-14","open":3875,"high":3895,"low":3810,"close":3855,"volume":7481,"rsi_14":40.91,"sma_20":3894.0,"sma_60":3895.75,"sma_120":4427.96},{"date":"2026-09-15","open":3850,"high":3850,"low":3760,"close":3810,"volume":5816,"rsi_14":36.0,"sma_20":3888.75,"sma_60":3889.08,"sma_120":4416.25},{"date":"2026-09-16","open":3800,"high":3800,"low":3720,"close":3775,"volume":14643,"rsi_14":32.93,"sma_20":3881.75,"sma_60":3884.17,"sma_120":4403.62},{"date":"2026-09-17","open":3750,"high":3770,"low":3690,"close":3705,"volume":20904,"rsi_14":28.12,"sma_20":3871.25,"sma_60":3880.92,"sma_120":4390.62},{"date":"2026-09-18","open":3700,"high":3800,"low":3700,"close":3720,"volume":17023,"rsi_14":30.3,"sma_20":3861.5,"sma_60":3878.33,"sma_120":4378.33},{"date":"2026-09-21","open":3765,"high":3765,"low":3700,"close":3720,"volume":15134,"rsi_14":36.14,"sma_20":3851.75,"sma_60":3879.25,"sma_120":4366.04},{"date":"2026-09-22","open":3715,"high":3725,"low":3660,"close":3675,"volume":21489,"rsi_14":32.61,"sma_20":3839.75,"sma_60":3882.0,"sma_120":4352.79},{"date":"2026-09-23","open":3680,"high":3740,"low":3640,"close":3690,"volume":15462,"rsi_14":34.74,"sma_20":3828.5,"sma_60":3880.08,"sma_120":4341.21},{"date":"2026-09-28","open":3700,"high":3730,"low":3645,"close":3730,"volume":17596,"rsi_14":32.61,"sma_20":3819.25,"sma_60":3878.92,"sma_120":4328.79},{"date":"2026-09-29","open":3720,"high":3735,"low":3635,"close":3690,"volume":17171,"rsi_14":21.35,"sma_20":3808.0,"sma_60":3873.17,"sma_120":4317.42},{"date":"2026-09-30","open":3660,"high":3880,"low":3640,"close":3660,"volume":5675,"rsi_14":20.65,"sma_20":3795.25,"sma_60":3867.58,"sma_120":4304.88},{"date":"2026-10-01","open":3660,"high":3720,"low":3650,"close":3715,"volume":12856,"rsi_14":32.26,"sma_20":3789.25,"sma_60":3858.92,"sma_120":4293.25},{"date":"2026-10-02","open":3725,"high":3790,"low":3710,"close":3780,"volume":21982,"rsi_14":43.0,"sma_20":3786.5,"sma_60":3852.25,"sma_120":4282.71},{"date":"2026-10-06","open":3780,"high":4600,"low":3715,"close":3760,"volume":13095,"rsi_14":38.38,"sma_20":3782.75,"sma_60":3844.92,"sma_120":4270.12},{"date":"2026-10-07","open":3785,"high":3860,"low":3730,"close":3785,"volume":25346,"rsi_14":43.0,"sma_20":3777.5,"sma_60":3840.5,"sma_120":4258.75},{"date":"2026-10-08","open":3780,"high":3825,"low":3700,"close":3770,"volume":15255,"rsi_14":45.74,"sma_20":3768.75,"sma_60":3836.42,"sma_120":4246.88},{"date":"2026-10-12","open":3755,"high":3755,"low":3600,"close":3640,"volume":27497,"rsi_14":38.05,"sma_20":3754.25,"sma_60":3829.0,"sma_120":4234.46},{"date":"2026-10-13","open":3635,"high":3730,"low":3585,"close":3730,"volume":33259,"rsi_14":52.14,"sma_20":3746.75,"sma_60":3826.0,"sma_120":4221.71},{"date":"2026-10-14","open":3715,"high":3790,"low":3600,"close":3710,"volume":35365,"rsi_14":49.15,"sma_20":3739.75,"sma_60":3821.58,"sma_120":4207.58},{"date":"2026-10-15","open":3680,"high":3680,"low":3600,"close":3645,"volume":12069,"rsi_14":44.27,"sma_20":3728.25,"sma_60":3815.25,"sma_120":4193.33},{"date":"2026-10-16","open":3635,"high":3785,"low":3635,"close":3755,"volume":17815,"rsi_14":55.56,"sma_20":3723.25,"sma_60":3810.58,"sma_120":4179.96},{"date":"2026-10-19","open":4025,"high":4070,"low":3815,"close":3935,"volume":358669,"rsi_14":63.84,"sma_20":3729.5,"sma_60":3811.25,"sma_120":4168.54},{"date":"2026-10-20","open":3900,"high":4285,"low":3760,"close":3830,"volume":412115,"rsi_14":55.26,"sma_20":3732.25,"sma_60":3809.25,"sma_120":4155.25},{"date":"2026-10-21","open":3835,"high":5040,"low":3790,"close":5040,"volume":2477543,"rsi_14":81.84,"sma_20":3799.0,"sma_60":3827.83,"sma_120":4152.0},{"date":"2026-10-22","open":4610,"high":4760,"low":4150,"close":4245,"volume":3195673,"rsi_14":60.14,"sma_20":3825.25,"sma_60":3832.5,"sma_120":4142.5},{"date":"2026-10-23","open":4140,"high":4150,"low":3870,"close":3970,"volume":581910}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":929.557413219643,"pbr":0.15,"per":4.27,"roa":1.56,"roe":3.54,"grade":"C","comment":"PER 4.22배, ROE 3.54%","revenue":546711465295.0,"analysis":"PER 4.2배입니다. ROE 3.5%입니다. 시가총액 792.29억. 매출 5467.11억, 영업이익 407.33억.","eps_basis":"TTM","debt_ratio":1.2708909237758195,"market_cap":80137133720,"net_income":19051107924.0,"total_debt":699113306226.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.75,"total_assets":1249210323324.0,"total_equity":550097017098.0,"profit_margin":3.48,"revenue_basis":"TTM","dividend_yield":4.66,"net_income_basis":"TTM","operating_income":40733189696.0,"operating_margin":7.45,"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":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3970.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":11450.0},{"date":"2017-01-11","close":11625.0},{"date":"2017-01-12","close":11325.0},{"date":"2017-01-13","close":11475.0},{"date":"2017-01-16","close":11350.0},{"date":"2017-01-17","close":11050.0},{"date":"2017-01-18","close":11350.0},{"date":"2017-01-19","close":11100.0},{"date":"2017-01-20","close":11100.0},{"date":"2017-01-23","close":10775.0},{"date":"2017-01-24","close":10775.0},{"date":"2017-01-25","close":10500.0},{"date":"2017-01-26","close":10725.0},{"date":"2017-01-31","close":10700.0},{"date":"2017-02-01","close":10650.0},{"date":"2017-02-02","close":10875.0},{"date":"2017-02-03","close":11275.0},{"date":"2017-02-06","close":11025.0},{"date":"2017-02-07","close":11050.0},{"date":"2017-02-08","close":11375.0},{"date":"2017-02-09","close":11300.0},{"date":"2017-02-10","close":11400.0},{"date":"2017-02-13","close":11200.0},{"date":"2017-02-14","close":11250.0},{"date":"2017-02-15","close":11300.0},{"date":"2017-02-16","close":11450.0},{"date":"2017-02-17","close":11300.0},{"date":"2017-02-20","close":11275.0},{"date":"2017-02-21","close":11200.0},{"date":"2017-02-22","close":11150.0},{"date":"2017-02-23","close":11100.0},{"date":"2017-02-24","close":10950.0},{"date":"2017-02-27","close":10800.0},{"date":"2017-02-28","close":10700.0},{"date":"2017-03-02","close":11000.0},{"date":"2017-03-03","close":11125.0},{"date":"2017-03-06","close":11875.0},{"date":"2017-03-07","close":12150.0},{"date":"2017-03-08","close":12500.0},{"date":"2017-03-09","close":12525.0},{"date":"2017-03-10","close":12775.0},{"date":"2017-03-13","close":12625.0},{"date":"2017-03-14","close":13025.0},{"date":"2017-03-15","close":13575.0},{"date":"2017-03-16","close":13325.0},{"date":"2017-03-17","close":13425.0},{"date":"2017-03-20","close":13175.0},{"date":"2017-03-21","close":12900.0},{"date":"2017-03-22","close":13300.0},{"date":"2017-03-23","close":13375.0},{"date":"2017-03-24","close":13450.0},{"date":"2017-03-27","close":13425.0},{"date":"2017-03-28","close":13500.0},{"date":"2017-03-29","close":13625.0},{"date":"2017-03-30","close":13200.0},{"date":"2017-03-31","close":13850.0},{"date":"2017-04-03","close":14350.0},{"date":"2017-04-04","close":13550.0},{"date":"2017-04-05","close":13925.0},{"date":"2017-04-06","close":13750.0},{"date":"2017-04-07","close":14000.0},{"date":"2017-04-10","close":13625.0},{"date":"2017-04-11","close":13825.0},{"date":"2017-04-12","close":13875.0},{"date":"2017-04-13","close":13825.0},{"date":"2017-04-14","close":13300.0},{"date":"2017-04-17","close":13400.0},{"date":"2017-04-18","close":13575.0},{"date":"2017-04-19","close":13425.0},{"date":"2017-04-20","close":13300.0},{"date":"2017-04-21","close":13450.0},{"date":"2017-04-24","close":13025.0},{"date":"2017-04-25","close":13550.0},{"date":"2017-04-26","close":13350.0},{"date":"2017-04-27","close":13250.0},{"date":"2017-04-28","close":13625.0},{"date":"2017-05-02","close":13500.0},{"date":"2017-05-04","close":13800.0},{"date":"2017-05-08","close":13800.0},{"date":"2017-05-10","close":13575.0},{"date":"2017-05-11","close":13550.0},{"date":"2017-05-12","close":13475.0},{"date":"2017-05-15","close":13525.0},{"date":"2017-05-16","close":13300.0},{"date":"2017-05-17","close":13050.0},{"date":"2017-05-18","close":12850.0},{"date":"2017-05-19","close":12875.0},{"date":"2017-05-22","close":12750.0},{"date":"2017-05-23","close":13100.0},{"date":"2017-05-24","close":12850.0},{"date":"2017-05-25","close":12775.0},{"date":"2017-05-26","close":12950.0},{"date":"2017-05-29","close":12925.0},{"date":"2017-05-30","close":12800.0},{"date":"2017-05-31","close":13100.0},{"date":"2017-06-01","close":12775.0},{"date":"2017-06-02","close":12725.0},{"date":"2017-06-05","close":12450.0},{"date":"2017-06-07","close":12250.0},{"date":"2017-06-08","close":12575.0},{"date":"2017-06-09","close":12550.0},{"date":"2017-06-12","close":12250.0},{"date":"2017-06-13","close":12250.0},{"date":"2017-06-14","close":12875.0},{"date":"2017-06-15","close":12550.0},{"date":"2017-06-16","close":12300.0},{"date":"2017-06-19","close":11975.0},{"date":"2017-06-20","close":11675.0},{"date":"2017-06-21","close":12000.0},{"date":"2017-06-22","close":12200.0},{"date":"2017-06-23","close":12550.0},{"date":"2017-06-26","close":12350.0},{"date":"2017-06-27","close":12700.0},{"date":"2017-06-28","close":12625.0},{"date":"2017-06-29","close":12750.0},{"date":"2017-06-30","close":13175.0},{"date":"2017-07-03","close":13125.0},{"date":"2017-07-04","close":13250.0},{"date":"2017-07-05","close":13000.0},{"date":"2017-07-06","close":12925.0},{"date":"2017-07-07","close":13025.0},{"date":"2017-07-10","close":12775.0},{"date":"2017-07-11","close":12850.0},{"date":"2017-07-12","close":12800.0},{"date":"2017-07-13","close":13025.0},{"date":"2017-07-14","close":12750.0},{"date":"2017-07-17","close":12675.0},{"date":"2017-07-18","close":12450.0},{"date":"2017-07-19","close":12675.0},{"date":"2017-07-20","close":12625.0},{"date":"2017-07-21","close":12900.0},{"date":"2017-07-24","close":13025.0},{"date":"2017-07-25","close":12825.0},{"date":"2017-07-26","close":12750.0},{"date":"2017-07-27","close":12750.0},{"date":"2017-07-28","close":12475.0},{"date":"2017-07-31","close":12575.0},{"date":"2017-08-01","close":12750.0},{"date":"2017-08-02","close":12900.0},{"date":"2017-08-03","close":12600.0},{"date":"2017-08-04","close":12900.0},{"date":"2017-08-07","close":12825.0},{"date":"2017-08-08","close":12600.0},{"date":"2017-08-09","close":12400.0},{"date":"2017-08-10","close":12375.0},{"date":"2017-08-11","close":12350.0},{"date":"2017-08-14","close":12000.0},{"date":"2017-08-16","close":12150.0},{"date":"2017-08-17","close":12025.0},{"date":"2017-08-18","close":11700.0},{"date":"2017-08-21","close":11600.0},{"date":"2017-08-22","close":11500.0},{"date":"2017-08-23","close":11725.0},{"date":"2017-08-24","close":11925.0},{"date":"2017-08-25","close":12075.0},{"date":"2017-08-28","close":12025.0},{"date":"2017-08-29","close":12025.0},{"date":"2017-08-30","close":11825.0},{"date":"2017-08-31","close":11650.0},{"date":"2017-09-01","close":12100.0},{"date":"2017-09-04","close":11725.0},{"date":"2017-09-05","close":11600.0},{"date":"2017-09-06","close":11300.0},{"date":"2017-09-07","close":11650.0},{"date":"2017-09-08","close":11600.0},{"date":"2017-09-11","close":11250.0},{"date":"2017-09-12","close":11000.0},{"date":"2017-09-13","close":11075.0},{"date":"2017-09-14","close":11400.0},{"date":"2017-09-15","close":11225.0},{"date":"2017-09-18","close":11025.0},{"date":"2017-09-19","close":11400.0},{"date":"2017-09-20","close":10900.0},{"date":"2017-09-21","close":10875.0},{"date":"2017-09-22","close":10450.0},{"date":"2017-09-25","close":9950.0},{"date":"2017-09-26","close":10250.0},{"date":"2017-09-27","close":10075.0},{"date":"2017-09-28","close":10250.0},{"date":"2017-09-29","close":10500.0},{"date":"2017-10-10","close":10200.0},{"date":"2017-10-11","close":10200.0},{"date":"2017-10-12","close":10275.0},{"date":"2017-10-13","close":10125.0},{"date":"2017-10-16","close":10050.0},{"date":"2017-10-17","close":10075.0},{"date":"2017-10-18","close":10050.0},{"date":"2017-10-19","close":10025.0},{"date":"2017-10-20","close":9975.0},{"date":"2017-10-23","close":10025.0},{"date":"2017-10-24","close":10200.0},{"date":"2017-10-25","close":10050.0},{"date":"2017-10-26","close":10150.0},{"date":"2017-10-27","close":10075.0},{"date":"2017-10-30","close":10250.0},{"date":"2017-10-31","close":10750.0},{"date":"2017-11-01","close":10950.0},{"date":"2017-11-02","close":10850.0},{"date":"2017-11-03","close":10775.0},{"date":"2017-11-06","close":10775.0},{"date":"2017-11-07","close":10875.0},{"date":"2017-11-08","close":11000.0},{"date":"2017-11-09","close":11300.0},{"date":"2017-11-10","close":11350.0},{"date":"2017-11-13","close":11550.0},{"date":"2017-11-14","close":11550.0},{"date":"2017-11-15","close":11550.0},{"date":"2017-11-16","close":11450.0},{"date":"2017-11-17","close":11250.0},{"date":"2017-11-20","close":11250.0},{"date":"2017-11-21","close":11175.0},{"date":"2017-11-22","close":11225.0},{"date":"2017-11-23","close":11225.0},{"date":"2017-11-24","close":11325.0},{"date":"2017-11-27","close":11475.0},{"date":"2017-11-28","close":11500.0},{"date":"2017-11-29","close":11400.0},{"date":"2017-11-30","close":11150.0},{"date":"2017-12-01","close":11500.0},{"date":"2017-12-04","close":11425.0},{"date":"2017-12-05","close":11825.0},{"date":"2017-12-06","close":11500.0},{"date":"2017-12-07","close":11525.0},{"date":"2017-12-08","close":11250.0},{"date":"2017-12-11","close":11175.0},{"date":"2017-12-12","close":11175.0},{"date":"2017-12-13","close":11150.0},{"date":"2017-12-14","close":11100.0},{"date":"2017-12-15","close":11100.0},{"date":"2017-12-18","close":10925.0},{"date":"2017-12-19","close":10675.0},{"date":"2017-12-20","close":10550.0},{"date":"2017-12-21","close":10300.0},{"date":"2017-12-22","close":10800.0},{"date":"2017-12-26","close":11250.0},{"date":"2017-12-27","close":11175.0},{"date":"2017-12-28","close":11350.0},{"date":"2018-01-02","close":11800.0},{"date":"2018-01-03","close":11600.0},{"date":"2018-01-04","close":11575.0},{"date":"2018-01-05","close":11350.0},{"date":"2018-01-08","close":11475.0},{"date":"2018-01-09","close":11475.0},{"date":"2018-01-10","close":11950.0},{"date":"2018-01-11","close":12500.0},{"date":"2018-01-12","close":12475.0},{"date":"2018-01-15","close":12200.0},{"date":"2018-01-16","close":12250.0},{"date":"2018-01-17","close":12150.0},{"date":"2018-01-18","close":11925.0},{"date":"2018-01-19","close":12150.0},{"date":"2018-01-22","close":11900.0},{"date":"2018-01-23","close":12025.0},{"date":"2018-01-24","close":11850.0},{"date":"2018-01-25","close":12950.0},{"date":"2018-01-26","close":13000.0},{"date":"2018-01-29","close":13275.0},{"date":"2018-01-30","close":13075.0},{"date":"2018-01-31","close":12975.0},{"date":"2018-02-01","close":12950.0},{"date":"2018-02-02","close":12725.0},{"date":"2018-02-05","close":12725.0},{"date":"2018-02-06","close":12575.0},{"date":"2018-02-07","close":12300.0},{"date":"2018-02-08","close":13000.0},{"date":"2018-02-09","close":12575.0},{"date":"2018-02-12","close":12625.0},{"date":"2018-02-13","close":12550.0},{"date":"2018-02-14","close":12550.0},{"date":"2018-02-19","close":13025.0},{"date":"2018-02-20","close":13000.0},{"date":"2018-02-21","close":12900.0},{"date":"2018-02-22","close":12700.0},{"date":"2018-02-23","close":12925.0},{"date":"2018-02-26","close":13500.0},{"date":"2018-02-27","close":13150.0},{"date":"2018-02-28","close":12700.0},{"date":"2018-03-02","close":12700.0},{"date":"2018-03-05","close":12800.0},{"date":"2018-03-06","close":12550.0},{"date":"2018-03-07","close":12325.0},{"date":"2018-03-08","close":12625.0},{"date":"2018-03-09","close":12625.0},{"date":"2018-03-12","close":13050.0},{"date":"2018-03-13","close":13025.0},{"date":"2018-03-14","close":12900.0},{"date":"2018-03-15","close":12900.0},{"date":"2018-03-16","close":12675.0},{"date":"2018-03-19","close":12425.0},{"date":"2018-03-20","close":12550.0},{"date":"2018-03-21","close":12275.0},{"date":"2018-03-22","close":12050.0},{"date":"2018-03-23","close":11575.0},{"date":"2018-03-26","close":11650.0},{"date":"2018-03-27","close":11625.0},{"date":"2018-03-28","close":11350.0},{"date":"2018-03-29","close":11500.0},{"date":"2018-03-30","close":11400.0},{"date":"2018-04-02","close":11500.0},{"date":"2018-04-03","close":11225.0},{"date":"2018-04-04","close":10800.0},{"date":"2018-04-05","close":11075.0},{"date":"2018-04-06","close":11075.0},{"date":"2018-04-09","close":11350.0},{"date":"2018-04-10","close":11500.0},{"date":"2018-04-11","close":11525.0},{"date":"2018-04-12","close":11400.0},{"date":"2018-04-13","close":11350.0},{"date":"2018-04-16","close":11500.0},{"date":"2018-04-17","close":11525.0},{"date":"2018-04-18","close":11700.0},{"date":"2018-04-19","close":12375.0},{"date":"2018-04-20","close":12025.0},{"date":"2018-04-23","close":12350.0},{"date":"2018-04-24","close":12450.0},{"date":"2018-04-25","close":12300.0},{"date":"2018-04-26","close":12300.0},{"date":"2018-04-27","close":12200.0},{"date":"2018-04-30","close":12900.0},{"date":"2018-05-02","close":13075.0},{"date":"2018-05-03","close":12825.0},{"date":"2018-05-04","close":12825.0},{"date":"2018-05-08","close":12325.0},{"date":"2018-05-09","close":12025.0},{"date":"2018-05-10","close":12200.0},{"date":"2018-05-11","close":12475.0},{"date":"2018-05-14","close":13500.0},{"date":"2018-05-15","close":14200.0},{"date":"2018-05-16","close":12850.0},{"date":"2018-05-17","close":13075.0},{"date":"2018-05-18","close":12900.0},{"date":"2018-05-21","close":12700.0},{"date":"2018-05-23","close":12425.0},{"date":"2018-05-24","close":11950.0},{"date":"2018-05-25","close":11625.0},{"date":"2018-05-28","close":12575.0},{"date":"2018-05-29","close":12250.0},{"date":"2018-05-30","close":12025.0},{"date":"2018-05-31","close":12500.0},{"date":"2018-06-01","close":12200.0},{"date":"2018-06-04","close":12175.0},{"date":"2018-06-05","close":11975.0},{"date":"2018-06-07","close":12000.0},{"date":"2018-06-08","close":11875.0},{"date":"2018-06-11","close":12025.0},{"date":"2018-06-12","close":11975.0},{"date":"2018-06-14","close":11500.0},{"date":"2018-06-15","close":11525.0},{"date":"2018-06-18","close":11550.0},{"date":"2018-06-19","close":11050.0},{"date":"2018-06-20","close":11150.0},{"date":"2018-06-21","close":10825.0},{"date":"2018-06-22","close":10600.0},{"date":"2018-06-25","close":10775.0},{"date":"2018-06-26","close":10525.0},{"date":"2018-06-27","close":10450.0},{"date":"2018-06-28","close":10125.0},{"date":"2018-06-29","close":10325.0},{"date":"2018-07-02","close":9750.0},{"date":"2018-07-03","close":9775.0},{"date":"2018-07-04","close":9825.0},{"date":"2018-07-05","close":9600.0},{"date":"2018-07-06","close":9775.0},{"date":"2018-07-09","close":9675.0},{"date":"2018-07-10","close":10000.0},{"date":"2018-07-11","close":10075.0},{"date":"2018-07-12","close":10125.0},{"date":"2018-07-13","close":10400.0},{"date":"2018-07-16","close":10275.0},{"date":"2018-07-17","close":10250.0},{"date":"2018-07-18","close":10050.0},{"date":"2018-07-19","close":10050.0},{"date":"2018-07-20","close":10075.0},{"date":"2018-07-23","close":9825.0},{"date":"2018-07-24","close":10150.0},{"date":"2018-07-25","close":10050.0},{"date":"2018-07-26","close":10450.0},{"date":"2018-07-27","close":10550.0},{"date":"2018-07-30","close":10775.0},{"date":"2018-07-31","close":10625.0},{"date":"2018-08-01","close":10725.0},{"date":"2018-08-02","close":10700.0},{"date":"2018-08-03","close":10900.0},{"date":"2018-08-06","close":10650.0},{"date":"2018-08-07","close":10600.0},{"date":"2018-08-08","close":10550.0},{"date":"2018-08-09","close":10625.0},{"date":"2018-08-10","close":10525.0},{"date":"2018-08-13","close":9800.0},{"date":"2018-08-14","close":9975.0},{"date":"2018-08-16","close":10300.0},{"date":"2018-08-17","close":10250.0},{"date":"2018-08-20","close":10100.0},{"date":"2018-08-21","close":10300.0},{"date":"2018-08-22","close":10150.0},{"date":"2018-08-23","close":10200.0},{"date":"2018-08-24","close":10350.0},{"date":"2018-08-27","close":10475.0},{"date":"2018-08-28","close":10700.0},{"date":"2018-08-29","close":10625.0},{"date":"2018-08-30","close":10600.0},{"date":"2018-08-31","close":10700.0},{"date":"2018-09-03","close":10575.0},{"date":"2018-09-04","close":10675.0},{"date":"2018-09-05","close":10700.0},{"date":"2018-09-06","close":10675.0},{"date":"2018-09-07","close":10725.0},{"date":"2018-09-10","close":11300.0},{"date":"2018-09-11","close":11150.0},{"date":"2018-09-12","close":11175.0},{"date":"2018-09-13","close":11000.0},{"date":"2018-09-14","close":11200.0},{"date":"2018-09-17","close":11050.0},{"date":"2018-09-18","close":10875.0},{"date":"2018-09-19","close":10775.0},{"date":"2018-09-20","close":10700.0},{"date":"2018-09-21","close":10875.0},{"date":"2018-09-27","close":10975.0},{"date":"2018-09-28","close":10875.0},{"date":"2018-10-01","close":10900.0},{"date":"2018-10-02","close":10825.0},{"date":"2018-10-04","close":10650.0},{"date":"2018-10-05","close":10325.0},{"date":"2018-10-08","close":10075.0},{"date":"2018-10-10","close":9425.0},{"date":"2018-10-11","close":9275.0},{"date":"2018-10-12","close":9650.0},{"date":"2018-10-15","close":9575.0},{"date":"2018-10-16","close":9925.0},{"date":"2018-10-17","close":9925.0},{"date":"2018-10-18","close":9825.0},{"date":"2018-10-19","close":9950.0},{"date":"2018-10-22","close":9675.0},{"date":"2018-10-23","close":9525.0},{"date":"2018-10-24","close":9300.0},{"date":"2018-10-25","close":9150.0},{"date":"2018-10-26","close":8675.0},{"date":"2018-10-29","close":8125.0},{"date":"2018-10-30","close":8425.0},{"date":"2018-10-31","close":8450.0},{"date":"2018-11-01","close":8600.0},{"date":"2018-11-02","close":9050.0},{"date":"2018-11-05","close":9125.0},{"date":"2018-11-06","close":9175.0},{"date":"2018-11-07","close":8875.0},{"date":"2018-11-08","close":9200.0},{"date":"2018-11-09","close":9225.0},{"date":"2018-11-12","close":9500.0},{"date":"2018-11-13","close":9450.0},{"date":"2018-11-14","close":8900.0},{"date":"2018-11-15","close":9100.0},{"date":"2018-11-16","close":9275.0},{"date":"2018-11-19","close":9250.0},{"date":"2018-11-20","close":8975.0},{"date":"2018-11-21","close":9000.0},{"date":"2018-11-22","close":9000.0},{"date":"2018-11-23","close":9050.0},{"date":"2018-11-26","close":9075.0},{"date":"2018-11-27","close":9175.0},{"date":"2018-11-28","close":9225.0},{"date":"2018-11-29","close":9225.0},{"date":"2018-11-30","close":9250.0},{"date":"2018-12-03","close":9300.0},{"date":"2018-12-04","close":9350.0},{"date":"2018-12-05","close":9525.0},{"date":"2018-12-06","close":9300.0},{"date":"2018-12-07","close":9550.0},{"date":"2018-12-10","close":9350.0},{"date":"2018-12-11","close":9350.0},{"date":"2018-12-12","close":9550.0},{"date":"2018-12-13","close":9675.0},{"date":"2018-12-14","close":9600.0},{"date":"2018-12-17","close":9525.0},{"date":"2018-12-18","close":9700.0},{"date":"2018-12-19","close":10350.0},{"date":"2018-12-20","close":9975.0},{"date":"2018-12-21","close":9750.0},{"date":"2018-12-24","close":9875.0},{"date":"2018-12-26","close":9650.0},{"date":"2018-12-27","close":9400.0},{"date":"2018-12-28","close":9300.0},{"date":"2019-01-02","close":9025.0},{"date":"2019-01-03","close":9025.0},{"date":"2019-01-04","close":9375.0},{"date":"2019-01-07","close":9425.0},{"date":"2019-01-08","close":9500.0},{"date":"2019-01-09","close":9500.0},{"date":"2019-01-10","close":9300.0},{"date":"2019-01-11","close":9500.0},{"date":"2019-01-14","close":9450.0},{"date":"2019-01-15","close":9550.0},{"date":"2019-01-16","close":9650.0},{"date":"2019-01-17","close":9550.0},{"date":"2019-01-18","close":9825.0},{"date":"2019-01-21","close":9925.0},{"date":"2019-01-22","close":9750.0},{"date":"2019-01-23","close":9750.0},{"date":"2019-01-24","close":9875.0},{"date":"2019-01-25","close":10050.0},{"date":"2019-01-28","close":10075.0},{"date":"2019-01-29","close":10000.0},{"date":"2019-01-30","close":10500.0},{"date":"2019-01-31","close":10400.0},{"date":"2019-02-01","close":10475.0},{"date":"2019-02-07","close":10375.0},{"date":"2019-02-08","close":10300.0},{"date":"2019-02-11","close":10275.0},{"date":"2019-02-12","close":10275.0},{"date":"2019-02-13","close":10550.0},{"date":"2019-02-14","close":10400.0},{"date":"2019-02-15","close":10225.0},{"date":"2019-02-18","close":10250.0},{"date":"2019-02-19","close":10250.0},{"date":"2019-02-20","close":10150.0},{"date":"2019-02-21","close":9950.0},{"date":"2019-02-22","close":9975.0},{"date":"2019-02-25","close":10025.0},{"date":"2019-02-26","close":10150.0},{"date":"2019-02-27","close":10050.0},{"date":"2019-02-28","close":9575.0},{"date":"2019-03-04","close":9700.0},{"date":"2019-03-05","close":9600.0},{"date":"2019-03-06","close":9475.0},{"date":"2019-03-07","close":9325.0},{"date":"2019-03-08","close":9350.0},{"date":"2019-03-11","close":9375.0},{"date":"2019-03-12","close":9375.0},{"date":"2019-03-13","close":9525.0},{"date":"2019-03-14","close":9600.0},{"date":"2019-03-15","close":9550.0},{"date":"2019-03-18","close":9600.0},{"date":"2019-03-19","close":9525.0},{"date":"2019-03-20","close":9450.0},{"date":"2019-03-21","close":9400.0},{"date":"2019-03-22","close":9450.0},{"date":"2019-03-25","close":9325.0},{"date":"2019-03-26","close":9425.0},{"date":"2019-03-27","close":9850.0},{"date":"2019-03-28","close":9700.0},{"date":"2019-03-29","close":9775.0},{"date":"2019-04-01","close":9700.0},{"date":"2019-04-02","close":9650.0},{"date":"2019-04-03","close":9750.0},{"date":"2019-04-04","close":9700.0},{"date":"2019-04-05","close":9775.0},{"date":"2019-04-08","close":9750.0},{"date":"2019-04-09","close":9625.0},{"date":"2019-04-10","close":9625.0},{"date":"2019-04-11","close":9475.0},{"date":"2019-04-12","close":9425.0},{"date":"2019-04-15","close":9500.0},{"date":"2019-04-16","close":9450.0},{"date":"2019-04-17","close":9375.0},{"date":"2019-04-18","close":9275.0},{"date":"2019-04-19","close":9275.0},{"date":"2019-04-22","close":9350.0},{"date":"2019-04-23","close":9325.0},{"date":"2019-04-24","close":9100.0},{"date":"2019-04-25","close":9075.0},{"date":"2019-04-26","close":9125.0},{"date":"2019-04-29","close":9000.0},{"date":"2019-04-30","close":8900.0},{"date":"2019-05-02","close":8950.0},{"date":"2019-05-03","close":9025.0},{"date":"2019-05-07","close":8950.0},{"date":"2019-05-08","close":8725.0},{"date":"2019-05-09","close":8425.0},{"date":"2019-05-10","close":8500.0},{"date":"2019-05-13","close":8625.0},{"date":"2019-05-14","close":8700.0},{"date":"2019-05-15","close":8850.0},{"date":"2019-05-16","close":8500.0},{"date":"2019-05-17","close":8325.0},{"date":"2019-05-20","close":8400.0},{"date":"2019-05-21","close":8275.0},{"date":"2019-05-22","close":8125.0},{"date":"2019-05-23","close":8075.0},{"date":"2019-05-24","close":7900.0},{"date":"2019-05-27","close":7925.0},{"date":"2019-05-28","close":8125.0},{"date":"2019-05-29","close":7850.0},{"date":"2019-05-30","close":7875.0},{"date":"2019-05-31","close":7850.0},{"date":"2019-06-03","close":7800.0},{"date":"2019-06-04","close":7875.0},{"date":"2019-06-05","close":7950.0},{"date":"2019-06-07","close":8075.0},{"date":"2019-06-10","close":8225.0},{"date":"2019-06-11","close":8250.0},{"date":"2019-06-12","close":8250.0},{"date":"2019-06-13","close":8275.0},{"date":"2019-06-14","close":8225.0},{"date":"2019-06-17","close":8275.0},{"date":"2019-06-18","close":8275.0},{"date":"2019-06-19","close":8275.0},{"date":"2019-06-20","close":8450.0},{"date":"2019-06-21","close":8450.0},{"date":"2019-06-24","close":8400.0},{"date":"2019-06-25","close":8275.0},{"date":"2019-06-26","close":8275.0},{"date":"2019-06-27","close":8225.0},{"date":"2019-06-28","close":8125.0},{"date":"2019-07-01","close":8200.0},{"date":"2019-07-02","close":8250.0},{"date":"2019-07-03","close":8175.0},{"date":"2019-07-04","close":8175.0},{"date":"2019-07-05","close":8100.0},{"date":"2019-07-08","close":7850.0},{"date":"2019-07-09","close":7575.0},{"date":"2019-07-10","close":7700.0},{"date":"2019-07-11","close":7825.0},{"date":"2019-07-12","close":7750.0},{"date":"2019-07-15","close":7625.0},{"date":"2019-07-16","close":7525.0},{"date":"2019-07-17","close":7275.0},{"date":"2019-07-18","close":7300.0},{"date":"2019-07-19","close":7400.0},{"date":"2019-07-22","close":7400.0},{"date":"2019-07-23","close":7400.0},{"date":"2019-07-24","close":7300.0},{"date":"2019-07-25","close":7125.0},{"date":"2019-07-26","close":7025.0},{"date":"2019-07-29","close":6550.0},{"date":"2019-07-30","close":6725.0},{"date":"2019-07-31","close":6775.0},{"date":"2019-08-01","close":6550.0},{"date":"2019-08-02","close":6475.0},{"date":"2019-08-05","close":6150.0},{"date":"2019-08-06","close":5850.0},{"date":"2019-08-07","close":6150.0},{"date":"2019-08-08","close":6200.0},{"date":"2019-08-09","close":6500.0},{"date":"2019-08-12","close":6425.0},{"date":"2019-08-13","close":6425.0},{"date":"2019-08-14","close":6450.0},{"date":"2019-08-16","close":6350.0},{"date":"2019-08-19","close":6275.0},{"date":"2019-08-20","close":6400.0},{"date":"2019-08-21","close":6450.0},{"date":"2019-08-22","close":6400.0},{"date":"2019-08-23","close":6450.0},{"date":"2019-08-26","close":6325.0},{"date":"2019-08-27","close":6325.0},{"date":"2019-08-28","close":6400.0},{"date":"2019-08-29","close":6350.0},{"date":"2019-08-30","close":6475.0},{"date":"2019-09-02","close":6525.0},{"date":"2019-09-03","close":6475.0},{"date":"2019-09-04","close":6575.0},{"date":"2019-09-05","close":6625.0},{"date":"2019-09-06","close":6550.0},{"date":"2019-09-09","close":6550.0},{"date":"2019-09-10","close":6750.0},{"date":"2019-09-11","close":6725.0},{"date":"2019-09-16","close":6825.0},{"date":"2019-09-17","close":6700.0},{"date":"2019-09-18","close":6700.0},{"date":"2019-09-19","close":6850.0},{"date":"2019-09-20","close":6850.0},{"date":"2019-09-23","close":6750.0},{"date":"2019-09-24","close":7100.0},{"date":"2019-09-25","close":6750.0},{"date":"2019-09-26","close":6675.0},{"date":"2019-09-27","close":6450.0},{"date":"2019-09-30","close":6500.0},{"date":"2019-10-01","close":6700.0},{"date":"2019-10-02","close":6500.0},{"date":"2019-10-04","close":6475.0},{"date":"2019-10-07","close":6500.0},{"date":"2019-10-08","close":6550.0},{"date":"2019-10-10","close":6425.0},{"date":"2019-10-11","close":6475.0},{"date":"2019-10-14","close":6525.0},{"date":"2019-10-15","close":6650.0},{"date":"2019-10-16","close":6575.0},{"date":"2019-10-17","close":6550.0},{"date":"2019-10-18","close":6775.0},{"date":"2019-10-21","close":6650.0},{"date":"2019-10-22","close":6675.0},{"date":"2019-10-23","close":6525.0},{"date":"2019-10-24","close":6500.0},{"date":"2019-10-25","close":6450.0},{"date":"2019-10-28","close":6500.0},{"date":"2019-10-29","close":6475.0},{"date":"2019-10-30","close":6325.0},{"date":"2019-10-31","close":6375.0},{"date":"2019-11-01","close":6475.0},{"date":"2019-11-04","close":6725.0},{"date":"2019-11-05","close":6825.0},{"date":"2019-11-06","close":6800.0},{"date":"2019-11-07","close":6800.0},{"date":"2019-11-08","close":6775.0},{"date":"2019-11-11","close":6950.0},{"date":"2019-11-12","close":6900.0},{"date":"2019-11-13","close":6725.0},{"date":"2019-11-14","close":6650.0},{"date":"2019-11-15","close":6450.0},{"date":"2019-11-18","close":6425.0},{"date":"2019-11-19","close":6350.0},{"date":"2019-11-20","close":6300.0},{"date":"2019-11-21","close":6075.0},{"date":"2019-11-22","close":6150.0},{"date":"2019-11-25","close":6150.0},{"date":"2019-11-26","close":6200.0},{"date":"2019-11-27","close":6100.0},{"date":"2019-11-28","close":6000.0},{"date":"2019-11-29","close":5950.0},{"date":"2019-12-02","close":5775.0},{"date":"2019-12-03","close":5650.0},{"date":"2019-12-04","close":5550.0},{"date":"2019-12-05","close":5550.0},{"date":"2019-12-06","close":5550.0},{"date":"2019-12-09","close":5500.0},{"date":"2019-12-10","close":5550.0},{"date":"2019-12-11","close":5600.0},{"date":"2019-12-12","close":5700.0},{"date":"2019-12-13","close":5700.0},{"date":"2019-12-16","close":5625.0},{"date":"2019-12-17","close":5600.0},{"date":"2019-12-18","close":5725.0},{"date":"2019-12-19","close":5700.0},{"date":"2019-12-20","close":5700.0},{"date":"2019-12-23","close":5900.0},{"date":"2019-12-24","close":5850.0},{"date":"2019-12-26","close":5975.0},{"date":"2019-12-27","close":5875.0},{"date":"2019-12-30","close":5950.0},{"date":"2020-01-02","close":5900.0},{"date":"2020-01-03","close":5875.0},{"date":"2020-01-06","close":5775.0},{"date":"2020-01-07","close":5800.0},{"date":"2020-01-08","close":5650.0},{"date":"2020-01-09","close":5775.0},{"date":"2020-01-10","close":5825.0},{"date":"2020-01-13","close":5950.0},{"date":"2020-01-14","close":5950.0},{"date":"2020-01-15","close":6000.0},{"date":"2020-01-16","close":5900.0},{"date":"2020-01-17","close":5950.0},{"date":"2020-01-20","close":5925.0},{"date":"2020-01-21","close":5925.0},{"date":"2020-01-22","close":5950.0},{"date":"2020-01-23","close":5875.0},{"date":"2020-01-28","close":5600.0},{"date":"2020-01-29","close":5625.0},{"date":"2020-01-30","close":5475.0},{"date":"2020-01-31","close":5350.0},{"date":"2020-02-03","close":5225.0},{"date":"2020-02-04","close":5450.0},{"date":"2020-02-05","close":5550.0},{"date":"2020-02-06","close":5700.0},{"date":"2020-02-07","close":5750.0},{"date":"2020-02-10","close":5725.0},{"date":"2020-02-11","close":5750.0},{"date":"2020-02-12","close":5700.0},{"date":"2020-02-13","close":5950.0},{"date":"2020-02-14","close":5825.0},{"date":"2020-02-17","close":5675.0},{"date":"2020-02-18","close":5675.0},{"date":"2020-02-19","close":5700.0},{"date":"2020-02-20","close":5525.0},{"date":"2020-02-21","close":5350.0},{"date":"2020-02-24","close":5100.0},{"date":"2020-02-25","close":5175.0},{"date":"2020-02-26","close":5125.0},{"date":"2020-02-27","close":5075.0},{"date":"2020-02-28","close":4875.0},{"date":"2020-03-02","close":4890.0},{"date":"2020-03-03","close":5000.0},{"date":"2020-03-04","close":5125.0},{"date":"2020-03-05","close":5175.0},{"date":"2020-03-06","close":5075.0},{"date":"2020-03-09","close":4790.0},{"date":"2020-03-10","close":4700.0},{"date":"2020-03-11","close":4610.0},{"date":"2020-03-12","close":4345.0},{"date":"2020-03-13","close":4020.0},{"date":"2020-03-16","close":3850.0},{"date":"2020-03-17","close":3835.0},{"date":"2020-03-18","close":3680.0},{"date":"2020-03-19","close":2980.0},{"date":"2020-03-20","close":3130.0},{"date":"2020-03-23","close":3065.0},{"date":"2020-03-24","close":3460.0},{"date":"2020-03-25","close":3615.0},{"date":"2020-03-26","close":3615.0},{"date":"2020-03-27","close":3670.0},{"date":"2020-03-30","close":3705.0},{"date":"2020-03-31","close":4000.0},{"date":"2020-04-01","close":4000.0},{"date":"2020-04-02","close":4120.0},{"date":"2020-04-03","close":4200.0},{"date":"2020-04-06","close":4250.0},{"date":"2020-04-07","close":4430.0},{"date":"2020-04-08","close":4450.0},{"date":"2020-04-09","close":4505.0},{"date":"2020-04-10","close":4540.0},{"date":"2020-04-13","close":4405.0},{"date":"2020-04-14","close":4530.0},{"date":"2020-04-16","close":4575.0},{"date":"2020-04-17","close":4875.0},{"date":"2020-04-20","close":5025.0},{"date":"2020-04-21","close":4905.0},{"date":"2020-04-22","close":5000.0},{"date":"2020-04-23","close":5050.0},{"date":"2020-04-24","close":4945.0},{"date":"2020-04-27","close":5000.0},{"date":"2020-04-28","close":5000.0},{"date":"2020-04-29","close":5100.0},{"date":"2020-05-04","close":5000.0},{"date":"2020-05-06","close":5100.0},{"date":"2020-05-07","close":5075.0},{"date":"2020-05-08","close":5150.0},{"date":"2020-05-11","close":5050.0},{"date":"2020-05-12","close":4960.0},{"date":"2020-05-13","close":4960.0},{"date":"2020-05-14","close":4865.0},{"date":"2020-05-15","close":4870.0},{"date":"2020-05-18","close":4875.0},{"date":"2020-05-19","close":5050.0},{"date":"2020-05-20","close":5025.0},{"date":"2020-05-21","close":5000.0},{"date":"2020-05-22","close":4905.0},{"date":"2020-05-25","close":4940.0},{"date":"2020-05-26","close":5025.0},{"date":"2020-05-27","close":5200.0},{"date":"2020-05-28","close":5050.0},{"date":"2020-05-29","close":5100.0},{"date":"2020-06-01","close":5250.0},{"date":"2020-06-02","close":5250.0},{"date":"2020-06-03","close":5250.0},{"date":"2020-06-04","close":5350.0},{"date":"2020-06-05","close":5375.0},{"date":"2020-06-08","close":5325.0},{"date":"2020-06-09","close":5275.0},{"date":"2020-06-10","close":5250.0},{"date":"2020-06-11","close":5100.0},{"date":"2020-06-12","close":4925.0},{"date":"2020-06-15","close":4735.0},{"date":"2020-06-16","close":4890.0},{"date":"2020-06-17","close":4850.0},{"date":"2020-06-18","close":4890.0},{"date":"2020-06-19","close":4895.0},{"date":"2020-06-22","close":4910.0},{"date":"2020-06-23","close":4830.0},{"date":"2020-06-24","close":4835.0},{"date":"2020-06-25","close":4785.0},{"date":"2020-06-26","close":4790.0},{"date":"2020-06-29","close":4725.0},{"date":"2020-06-30","close":4695.0},{"date":"2020-07-01","close":4745.0},{"date":"2020-07-02","close":4760.0},{"date":"2020-07-03","close":4750.0},{"date":"2020-07-06","close":4755.0},{"date":"2020-07-07","close":4730.0},{"date":"2020-07-08","close":4870.0},{"date":"2020-07-09","close":4840.0},{"date":"2020-07-10","close":4865.0},{"date":"2020-07-13","close":4845.0},{"date":"2020-07-14","close":4850.0},{"date":"2020-07-15","close":4860.0},{"date":"2020-07-16","close":4840.0},{"date":"2020-07-17","close":4875.0},{"date":"2020-07-20","close":4890.0},{"date":"2020-07-21","close":4895.0},{"date":"2020-07-22","close":5075.0},{"date":"2020-07-23","close":4965.0},{"date":"2020-07-24","close":5075.0},{"date":"2020-07-27","close":5300.0},{"date":"2020-07-28","close":5375.0},{"date":"2020-07-29","close":5325.0},{"date":"2020-07-30","close":5250.0},{"date":"2020-07-31","close":5625.0},{"date":"2020-08-03","close":5950.0},{"date":"2020-08-04","close":6000.0},{"date":"2020-08-05","close":5825.0},{"date":"2020-08-06","close":5675.0},{"date":"2020-08-07","close":5600.0},{"date":"2020-08-10","close":5800.0},{"date":"2020-08-11","close":5650.0},{"date":"2020-08-12","close":5525.0},{"date":"2020-08-13","close":5625.0},{"date":"2020-08-14","close":5500.0},{"date":"2020-08-18","close":5075.0},{"date":"2020-08-19","close":5075.0},{"date":"2020-08-20","close":4840.0},{"date":"2020-08-21","close":4940.0},{"date":"2020-08-24","close":4895.0},{"date":"2020-08-25","close":5075.0},{"date":"2020-08-26","close":5075.0},{"date":"2020-08-27","close":5025.0},{"date":"2020-08-28","close":5050.0},{"date":"2020-08-31","close":5100.0},{"date":"2020-09-01","close":5100.0},{"date":"2020-09-02","close":5150.0},{"date":"2020-09-03","close":5225.0},{"date":"2020-09-04","close":5100.0},{"date":"2020-09-07","close":5200.0},{"date":"2020-09-08","close":5175.0},{"date":"2020-09-09","close":5125.0},{"date":"2020-09-10","close":5175.0},{"date":"2020-09-11","close":5175.0},{"date":"2020-09-14","close":5250.0},{"date":"2020-09-15","close":5225.0},{"date":"2020-09-16","close":5225.0},{"date":"2020-09-17","close":5450.0},{"date":"2020-09-18","close":5350.0},{"date":"2020-09-21","close":5725.0},{"date":"2020-09-22","close":5525.0},{"date":"2020-09-23","close":5500.0},{"date":"2020-09-24","close":5800.0},{"date":"2020-09-25","close":5650.0},{"date":"2020-09-28","close":5875.0},{"date":"2020-09-29","close":5825.0},{"date":"2020-10-05","close":5775.0},{"date":"2020-10-06","close":5950.0},{"date":"2020-10-07","close":5900.0},{"date":"2020-10-08","close":5825.0},{"date":"2020-10-12","close":6025.0},{"date":"2020-10-13","close":6150.0},{"date":"2020-10-14","close":6075.0},{"date":"2020-10-15","close":5900.0},{"date":"2020-10-16","close":7650.0},{"date":"2020-10-19","close":8400.0},{"date":"2020-10-20","close":8350.0},{"date":"2020-10-21","close":7825.0},{"date":"2020-10-22","close":7425.0},{"date":"2020-10-23","close":7200.0},{"date":"2020-10-26","close":6775.0},{"date":"2020-10-27","close":6750.0},{"date":"2020-10-28","close":7000.0},{"date":"2020-10-29","close":6875.0},{"date":"2020-10-30","close":6850.0},{"date":"2020-11-02","close":7000.0},{"date":"2020-11-03","close":7225.0},{"date":"2020-11-04","close":7150.0},{"date":"2020-11-05","close":8525.0},{"date":"2020-11-06","close":7900.0},{"date":"2020-11-09","close":8050.0},{"date":"2020-11-10","close":7850.0},{"date":"2020-11-11","close":7825.0},{"date":"2020-11-12","close":7975.0},{"date":"2020-11-13","close":8000.0},{"date":"2020-11-16","close":7850.0},{"date":"2020-11-17","close":8050.0},{"date":"2020-11-18","close":8250.0},{"date":"2020-11-19","close":8125.0},{"date":"2020-11-20","close":8150.0},{"date":"2020-11-23","close":8050.0},{"date":"2020-11-24","close":8050.0},{"date":"2020-11-25","close":7900.0},{"date":"2020-11-26","close":8000.0},{"date":"2020-11-27","close":8050.0},{"date":"2020-11-30","close":8075.0},{"date":"2020-12-01","close":8000.0},{"date":"2020-12-02","close":8000.0},{"date":"2020-12-03","close":7825.0},{"date":"2020-12-04","close":7700.0},{"date":"2020-12-07","close":7675.0},{"date":"2020-12-08","close":8150.0},{"date":"2020-12-09","close":7875.0},{"date":"2020-12-10","close":7900.0},{"date":"2020-12-11","close":7825.0},{"date":"2020-12-14","close":7575.0},{"date":"2020-12-15","close":7525.0},{"date":"2020-12-16","close":7525.0},{"date":"2020-12-17","close":7775.0},{"date":"2020-12-18","close":7700.0},{"date":"2020-12-21","close":7700.0},{"date":"2020-12-22","close":7675.0},{"date":"2020-12-23","close":7450.0},{"date":"2020-12-24","close":7425.0},{"date":"2020-12-28","close":7300.0},{"date":"2020-12-29","close":7400.0},{"date":"2020-12-30","close":7500.0},{"date":"2021-01-04","close":7700.0},{"date":"2021-01-05","close":7825.0},{"date":"2021-01-06","close":8050.0},{"date":"2021-01-07","close":7925.0},{"date":"2021-01-08","close":7950.0},{"date":"2021-01-11","close":7575.0},{"date":"2021-01-12","close":7625.0},{"date":"2021-01-13","close":7825.0},{"date":"2021-01-14","close":7825.0},{"date":"2021-01-15","close":7650.0},{"date":"2021-01-18","close":7400.0},{"date":"2021-01-19","close":7750.0},{"date":"2021-01-20","close":7725.0},{"date":"2021-01-21","close":7800.0},{"date":"2021-01-22","close":7825.0},{"date":"2021-01-25","close":7825.0},{"date":"2021-01-26","close":7850.0},{"date":"2021-01-27","close":7750.0},{"date":"2021-01-28","close":7500.0},{"date":"2021-01-29","close":7275.0},{"date":"2021-02-01","close":7375.0},{"date":"2021-02-02","close":7700.0},{"date":"2021-02-03","close":8000.0},{"date":"2021-02-04","close":7775.0},{"date":"2021-02-05","close":7675.0},{"date":"2021-02-08","close":7525.0},{"date":"2021-02-09","close":7525.0},{"date":"2021-02-10","close":7475.0},{"date":"2021-02-15","close":7725.0},{"date":"2021-02-16","close":7700.0},{"date":"2021-02-17","close":7575.0},{"date":"2021-02-18","close":7600.0},{"date":"2021-02-19","close":7550.0},{"date":"2021-02-22","close":7625.0},{"date":"2021-02-23","close":7475.0},{"date":"2021-02-24","close":7225.0},{"date":"2021-02-25","close":7450.0},{"date":"2021-02-26","close":7500.0},{"date":"2021-03-02","close":7425.0},{"date":"2021-03-03","close":7525.0},{"date":"2021-03-04","close":7475.0},{"date":"2021-03-05","close":7425.0},{"date":"2021-03-08","close":7300.0},{"date":"2021-03-09","close":7300.0},{"date":"2021-03-10","close":7225.0},{"date":"2021-03-11","close":7200.0},{"date":"2021-03-12","close":7225.0},{"date":"2021-03-15","close":7275.0},{"date":"2021-03-16","close":7475.0},{"date":"2021-03-17","close":7475.0},{"date":"2021-03-18","close":7450.0},{"date":"2021-03-19","close":7700.0},{"date":"2021-03-22","close":7725.0},{"date":"2021-03-23","close":7800.0},{"date":"2021-03-24","close":7700.0},{"date":"2021-03-25","close":7950.0},{"date":"2021-03-26","close":7925.0},{"date":"2021-03-29","close":7825.0},{"date":"2021-03-30","close":7750.0},{"date":"2021-03-31","close":7975.0},{"date":"2021-04-01","close":8025.0},{"date":"2021-04-02","close":8000.0},{"date":"2021-04-05","close":8050.0},{"date":"2021-04-06","close":8650.0},{"date":"2021-04-07","close":8900.0},{"date":"2021-04-08","close":8600.0},{"date":"2021-04-09","close":8875.0},{"date":"2021-04-12","close":9000.0},{"date":"2021-04-13","close":8900.0},{"date":"2021-04-14","close":8625.0},{"date":"2021-04-15","close":8625.0},{"date":"2021-04-16","close":8675.0},{"date":"2021-04-19","close":8525.0},{"date":"2021-04-20","close":8725.0},{"date":"2021-04-21","close":8675.0},{"date":"2021-04-22","close":8925.0},{"date":"2021-04-23","close":8875.0},{"date":"2021-04-26","close":8950.0},{"date":"2021-04-27","close":9025.0},{"date":"2021-04-28","close":8825.0},{"date":"2021-04-29","close":8875.0},{"date":"2021-04-30","close":8650.0},{"date":"2021-05-03","close":8575.0},{"date":"2021-05-04","close":8650.0},{"date":"2021-05-06","close":9100.0},{"date":"2021-05-07","close":9250.0},{"date":"2021-05-10","close":9550.0},{"date":"2021-05-11","close":9950.0},{"date":"2021-05-12","close":9375.0},{"date":"2021-05-13","close":8900.0},{"date":"2021-05-14","close":8825.0},{"date":"2021-05-17","close":8875.0},{"date":"2021-05-18","close":8825.0},{"date":"2021-05-20","close":9050.0},{"date":"2021-05-21","close":8950.0},{"date":"2021-05-24","close":8725.0},{"date":"2021-05-25","close":9250.0},{"date":"2021-05-26","close":9050.0},{"date":"2021-05-27","close":9100.0},{"date":"2021-05-28","close":9050.0},{"date":"2021-05-31","close":9475.0},{"date":"2021-06-01","close":9400.0},{"date":"2021-06-02","close":9550.0},{"date":"2021-06-03","close":9475.0},{"date":"2021-06-04","close":9475.0},{"date":"2021-06-07","close":9850.0},{"date":"2021-06-08","close":9650.0},{"date":"2021-06-09","close":9600.0},{"date":"2021-06-10","close":9675.0},{"date":"2021-06-11","close":9700.0},{"date":"2021-06-14","close":9675.0},{"date":"2021-06-15","close":9725.0},{"date":"2021-06-16","close":9700.0},{"date":"2021-06-17","close":9825.0},{"date":"2021-06-18","close":10075.0},{"date":"2021-06-21","close":11900.0},{"date":"2021-06-22","close":11525.0},{"date":"2021-06-23","close":11750.0},{"date":"2021-06-24","close":12450.0},{"date":"2021-06-25","close":11975.0},{"date":"2021-06-28","close":11525.0},{"date":"2021-06-29","close":11475.0},{"date":"2021-06-30","close":11050.0},{"date":"2021-07-01","close":12100.0},{"date":"2021-07-02","close":13175.0},{"date":"2021-07-05","close":12350.0},{"date":"2021-07-06","close":13100.0},{"date":"2021-07-07","close":13150.0},{"date":"2021-07-08","close":12575.0},{"date":"2021-07-09","close":12525.0},{"date":"2021-07-12","close":13100.0},{"date":"2021-07-13","close":13125.0},{"date":"2021-07-14","close":13500.0},{"date":"2021-07-15","close":12975.0},{"date":"2021-07-16","close":12775.0},{"date":"2021-07-19","close":12375.0},{"date":"2021-07-20","close":11700.0},{"date":"2021-07-21","close":11725.0},{"date":"2021-07-22","close":11375.0},{"date":"2021-07-23","close":11375.0},{"date":"2021-07-26","close":10975.0},{"date":"2021-07-27","close":11000.0},{"date":"2021-07-28","close":10775.0},{"date":"2021-07-29","close":10650.0},{"date":"2021-07-30","close":10525.0},{"date":"2021-08-02","close":10400.0},{"date":"2021-08-03","close":10200.0},{"date":"2021-08-04","close":10475.0},{"date":"2021-08-05","close":10500.0},{"date":"2021-08-06","close":10400.0},{"date":"2021-08-09","close":10175.0},{"date":"2021-08-10","close":10075.0},{"date":"2021-08-11","close":9925.0},{"date":"2021-08-12","close":9875.0},{"date":"2021-08-13","close":10400.0},{"date":"2021-08-17","close":9600.0},{"date":"2021-08-18","close":9625.0},{"date":"2021-08-19","close":9025.0},{"date":"2021-08-20","close":9050.0},{"date":"2021-08-23","close":9225.0},{"date":"2021-08-24","close":9525.0},{"date":"2021-08-25","close":9450.0},{"date":"2021-08-26","close":9550.0},{"date":"2021-08-27","close":9650.0},{"date":"2021-08-30","close":10375.0},{"date":"2021-08-31","close":10350.0},{"date":"2021-09-01","close":10375.0},{"date":"2021-09-02","close":10075.0},{"date":"2021-09-03","close":10625.0},{"date":"2021-09-06","close":10675.0},{"date":"2021-09-07","close":11475.0},{"date":"2021-09-08","close":11375.0},{"date":"2021-09-09","close":11500.0},{"date":"2021-09-10","close":12675.0},{"date":"2021-09-13","close":12575.0},{"date":"2021-09-14","close":11600.0},{"date":"2021-09-15","close":11275.0},{"date":"2021-09-16","close":11350.0},{"date":"2021-09-17","close":11300.0},{"date":"2021-09-23","close":10600.0},{"date":"2021-09-24","close":10400.0},{"date":"2021-09-27","close":10350.0},{"date":"2021-09-28","close":10300.0},{"date":"2021-09-29","close":10025.0},{"date":"2021-09-30","close":9925.0},{"date":"2021-10-01","close":9550.0},{"date":"2021-10-05","close":9650.0},{"date":"2021-10-06","close":9050.0},{"date":"2021-10-07","close":9500.0},{"date":"2021-10-08","close":9525.0},{"date":"2021-10-12","close":9700.0},{"date":"2021-10-13","close":9925.0},{"date":"2021-10-14","close":10375.0},{"date":"2021-10-15","close":10275.0},{"date":"2021-10-18","close":10350.0},{"date":"2021-10-19","close":10125.0},{"date":"2021-10-20","close":10150.0},{"date":"2021-10-21","close":9800.0},{"date":"2021-10-22","close":9700.0},{"date":"2021-10-25","close":9600.0},{"date":"2021-10-26","close":10150.0},{"date":"2021-10-27","close":10125.0},{"date":"2021-10-28","close":9875.0},{"date":"2021-10-29","close":9675.0},{"date":"2021-11-01","close":9475.0},{"date":"2021-11-02","close":9525.0},{"date":"2021-11-03","close":9475.0},{"date":"2021-11-04","close":9375.0},{"date":"2021-11-05","close":9025.0},{"date":"2021-11-08","close":9200.0},{"date":"2021-11-09","close":9100.0},{"date":"2021-11-10","close":8750.0},{"date":"2021-11-11","close":8775.0},{"date":"2021-11-12","close":9050.0},{"date":"2021-11-15","close":9225.0},{"date":"2021-11-16","close":9025.0},{"date":"2021-11-17","close":8725.0},{"date":"2021-11-18","close":8625.0},{"date":"2021-11-19","close":8575.0},{"date":"2021-11-22","close":8625.0},{"date":"2021-11-23","close":8650.0},{"date":"2021-11-24","close":8650.0},{"date":"2021-11-25","close":8650.0},{"date":"2021-11-26","close":8300.0},{"date":"2021-11-29","close":7675.0},{"date":"2021-11-30","close":7100.0},{"date":"2021-12-01","close":7350.0},{"date":"2021-12-02","close":7625.0},{"date":"2021-12-03","close":7800.0},{"date":"2021-12-06","close":7850.0},{"date":"2021-12-07","close":7950.0},{"date":"2021-12-08","close":8050.0},{"date":"2021-12-09","close":8250.0},{"date":"2021-12-10","close":8175.0},{"date":"2021-12-13","close":8075.0},{"date":"2021-12-14","close":8175.0},{"date":"2021-12-15","close":8300.0},{"date":"2021-12-16","close":8175.0},{"date":"2021-12-17","close":8400.0},{"date":"2021-12-20","close":8125.0},{"date":"2021-12-21","close":8125.0},{"date":"2021-12-22","close":8200.0},{"date":"2021-12-23","close":8225.0},{"date":"2021-12-24","close":8475.0},{"date":"2021-12-27","close":8475.0},{"date":"2021-12-28","close":8550.0},{"date":"2021-12-29","close":8250.0},{"date":"2021-12-30","close":8325.0},{"date":"2022-01-03","close":8475.0},{"date":"2022-01-04","close":8650.0},{"date":"2022-01-05","close":8625.0},{"date":"2022-01-06","close":8550.0},{"date":"2022-01-07","close":8575.0},{"date":"2022-01-10","close":8500.0},{"date":"2022-01-11","close":8200.0},{"date":"2022-01-12","close":8425.0},{"date":"2022-01-13","close":8250.0},{"date":"2022-01-14","close":8025.0},{"date":"2022-01-17","close":7775.0},{"date":"2022-01-18","close":7625.0},{"date":"2022-01-19","close":7550.0},{"date":"2022-01-20","close":7650.0},{"date":"2022-01-21","close":7700.0},{"date":"2022-01-24","close":7425.0},{"date":"2022-01-25","close":7075.0},{"date":"2022-01-26","close":7225.0},{"date":"2022-01-27","close":7000.0},{"date":"2022-01-28","close":7225.0},{"date":"2022-02-03","close":7375.0},{"date":"2022-02-04","close":7425.0},{"date":"2022-02-07","close":7450.0},{"date":"2022-02-08","close":7450.0},{"date":"2022-02-09","close":7650.0},{"date":"2022-02-10","close":7700.0},{"date":"2022-02-11","close":7700.0},{"date":"2022-02-14","close":7300.0},{"date":"2022-02-15","close":7275.0},{"date":"2022-02-16","close":7625.0},{"date":"2022-02-17","close":7550.0},{"date":"2022-02-18","close":7650.0},{"date":"2022-02-21","close":7700.0},{"date":"2022-02-22","close":7525.0},{"date":"2022-02-23","close":7625.0},{"date":"2022-02-24","close":7300.0},{"date":"2022-02-25","close":7575.0},{"date":"2022-02-28","close":7625.0},{"date":"2022-03-02","close":7775.0},{"date":"2022-03-03","close":7900.0},{"date":"2022-03-04","close":7900.0},{"date":"2022-03-07","close":7725.0},{"date":"2022-03-08","close":7700.0},{"date":"2022-03-10","close":8050.0},{"date":"2022-03-11","close":8300.0},{"date":"2022-03-14","close":8400.0},{"date":"2022-03-15","close":8250.0},{"date":"2022-03-16","close":9075.0},{"date":"2022-03-17","close":9150.0},{"date":"2022-03-18","close":9100.0},{"date":"2022-03-21","close":8875.0},{"date":"2022-03-22","close":8975.0},{"date":"2022-03-23","close":8950.0},{"date":"2022-03-24","close":9075.0},{"date":"2022-03-25","close":9050.0},{"date":"2022-03-28","close":8975.0},{"date":"2022-03-29","close":8900.0},{"date":"2022-03-30","close":8850.0},{"date":"2022-03-31","close":9000.0},{"date":"2022-04-01","close":8925.0},{"date":"2022-04-04","close":8925.0},{"date":"2022-04-05","close":8850.0},{"date":"2022-04-06","close":9000.0},{"date":"2022-04-07","close":8525.0},{"date":"2022-04-08","close":8425.0},{"date":"2022-04-11","close":8300.0},{"date":"2022-04-12","close":8225.0},{"date":"2022-04-13","close":8325.0},{"date":"2022-04-14","close":8250.0},{"date":"2022-04-15","close":8225.0},{"date":"2022-04-18","close":8250.0},{"date":"2022-04-19","close":8525.0},{"date":"2022-04-20","close":8500.0},{"date":"2022-04-21","close":8450.0},{"date":"2022-04-22","close":8550.0},{"date":"2022-04-25","close":8300.0},{"date":"2022-04-26","close":8250.0},{"date":"2022-04-27","close":8050.0},{"date":"2022-04-28","close":8225.0},{"date":"2022-04-29","close":8700.0},{"date":"2022-05-02","close":8625.0},{"date":"2022-05-03","close":8625.0},{"date":"2022-05-04","close":8875.0},{"date":"2022-05-06","close":8600.0},{"date":"2022-05-09","close":8175.0},{"date":"2022-05-10","close":8175.0},{"date":"2022-05-11","close":8000.0},{"date":"2022-05-12","close":7775.0},{"date":"2022-05-13","close":7825.0},{"date":"2022-05-16","close":7875.0},{"date":"2022-05-17","close":8050.0},{"date":"2022-05-18","close":7900.0},{"date":"2022-05-19","close":7775.0},{"date":"2022-05-20","close":7875.0},{"date":"2022-05-23","close":7775.0},{"date":"2022-05-24","close":7650.0},{"date":"2022-05-25","close":7575.0},{"date":"2022-05-26","close":7625.0},{"date":"2022-05-27","close":7700.0},{"date":"2022-05-30","close":7825.0},{"date":"2022-05-31","close":7825.0},{"date":"2022-06-02","close":7750.0},{"date":"2022-06-03","close":7875.0},{"date":"2022-06-07","close":7700.0},{"date":"2022-06-08","close":7750.0},{"date":"2022-06-09","close":7600.0},{"date":"2022-06-10","close":7475.0},{"date":"2022-06-13","close":7050.0},{"date":"2022-06-14","close":6975.0},{"date":"2022-06-15","close":6675.0},{"date":"2022-06-16","close":6675.0},{"date":"2022-06-17","close":6675.0},{"date":"2022-06-20","close":6225.0},{"date":"2022-06-21","close":6375.0},{"date":"2022-06-22","close":6050.0},{"date":"2022-06-23","close":5750.0},{"date":"2022-06-24","close":6000.0},{"date":"2022-06-27","close":6450.0},{"date":"2022-06-28","close":6550.0},{"date":"2022-06-29","close":6600.0},{"date":"2022-06-30","close":6600.0},{"date":"2022-07-01","close":6575.0},{"date":"2022-07-04","close":7200.0},{"date":"2022-07-05","close":6675.0},{"date":"2022-07-06","close":6400.0},{"date":"2022-07-07","close":6650.0},{"date":"2022-07-08","close":6725.0},{"date":"2022-07-11","close":6700.0},{"date":"2022-07-12","close":6450.0},{"date":"2022-07-13","close":6475.0},{"date":"2022-07-14","close":6425.0},{"date":"2022-07-15","close":6425.0},{"date":"2022-07-18","close":6675.0},{"date":"2022-07-19","close":6825.0},{"date":"2022-07-20","close":6750.0},{"date":"2022-07-21","close":6800.0},{"date":"2022-07-22","close":6725.0},{"date":"2022-07-25","close":6700.0},{"date":"2022-07-26","close":6750.0},{"date":"2022-07-27","close":6900.0},{"date":"2022-07-28","close":6900.0},{"date":"2022-07-29","close":6950.0},{"date":"2022-08-01","close":6900.0},{"date":"2022-08-02","close":6850.0},{"date":"2022-08-03","close":6850.0},{"date":"2022-08-04","close":6925.0},{"date":"2022-08-05","close":7125.0},{"date":"2022-08-08","close":7125.0},{"date":"2022-08-09","close":7150.0},{"date":"2022-08-10","close":7250.0},{"date":"2022-08-11","close":7375.0},{"date":"2022-08-12","close":7350.0},{"date":"2022-08-16","close":7250.0},{"date":"2022-08-17","close":7200.0},{"date":"2022-08-18","close":7050.0},{"date":"2022-08-19","close":7050.0},{"date":"2022-08-22","close":6725.0},{"date":"2022-08-23","close":6625.0},{"date":"2022-08-24","close":6500.0},{"date":"2022-08-25","close":6600.0},{"date":"2022-08-26","close":6700.0},{"date":"2022-08-29","close":6450.0},{"date":"2022-08-30","close":6500.0},{"date":"2022-08-31","close":6525.0},{"date":"2022-09-01","close":6350.0},{"date":"2022-09-02","close":6400.0},{"date":"2022-09-05","close":6625.0},{"date":"2022-09-06","close":6600.0},{"date":"2022-09-07","close":6400.0},{"date":"2022-09-08","close":6400.0},{"date":"2022-09-13","close":6475.0},{"date":"2022-09-14","close":6400.0},{"date":"2022-09-15","close":6375.0},{"date":"2022-09-16","close":6425.0},{"date":"2022-09-19","close":6075.0},{"date":"2022-09-20","close":6075.0},{"date":"2022-09-21","close":6000.0},{"date":"2022-09-22","close":5925.0},{"date":"2022-09-23","close":5800.0},{"date":"2022-09-26","close":5425.0},{"date":"2022-09-27","close":5400.0},{"date":"2022-09-28","close":5150.0},{"date":"2022-09-29","close":5225.0},{"date":"2022-09-30","close":5175.0},{"date":"2022-10-04","close":5300.0},{"date":"2022-10-05","close":5200.0},{"date":"2022-10-06","close":5425.0},{"date":"2022-10-07","close":5425.0},{"date":"2022-10-11","close":5200.0},{"date":"2022-10-12","close":5200.0},{"date":"2022-10-13","close":5025.0},{"date":"2022-10-14","close":5075.0},{"date":"2022-10-17","close":5050.0},{"date":"2022-10-18","close":5175.0},{"date":"2022-10-19","close":5150.0},{"date":"2022-10-20","close":5150.0},{"date":"2022-10-21","close":5075.0},{"date":"2022-10-24","close":5150.0},{"date":"2022-10-25","close":5150.0},{"date":"2022-10-26","close":5000.0},{"date":"2022-10-27","close":5025.0},{"date":"2022-10-28","close":5050.0},{"date":"2022-10-31","close":5100.0},{"date":"2022-11-01","close":5175.0},{"date":"2022-11-02","close":5125.0},{"date":"2022-11-03","close":5150.0},{"date":"2022-11-04","close":5200.0},{"date":"2022-11-07","close":5325.0},{"date":"2022-11-08","close":5325.0},{"date":"2022-11-09","close":5350.0},{"date":"2022-11-10","close":5375.0},{"date":"2022-11-11","close":5475.0},{"date":"2022-11-14","close":5550.0},{"date":"2022-11-15","close":5625.0},{"date":"2022-11-16","close":5600.0},{"date":"2022-11-17","close":5650.0},{"date":"2022-11-18","close":5575.0},{"date":"2022-11-21","close":5400.0},{"date":"2022-11-22","close":5400.0},{"date":"2022-11-23","close":5475.0},{"date":"2022-11-24","close":5475.0},{"date":"2022-11-25","close":5500.0},{"date":"2022-11-28","close":5400.0},{"date":"2022-11-29","close":5425.0},{"date":"2022-11-30","close":5450.0},{"date":"2022-12-01","close":7075.0},{"date":"2022-12-02","close":6625.0},{"date":"2022-12-05","close":6500.0},{"date":"2022-12-06","close":6500.0},{"date":"2022-12-07","close":6250.0},{"date":"2022-12-08","close":6150.0},{"date":"2022-12-09","close":6250.0},{"date":"2022-12-12","close":6100.0},{"date":"2022-12-13","close":6025.0},{"date":"2022-12-14","close":6100.0},{"date":"2022-12-15","close":6225.0},{"date":"2022-12-16","close":6200.0},{"date":"2022-12-19","close":6100.0},{"date":"2022-12-20","close":5850.0},{"date":"2022-12-21","close":5850.0},{"date":"2022-12-22","close":6050.0},{"date":"2022-12-23","close":5900.0},{"date":"2022-12-26","close":5975.0},{"date":"2022-12-27","close":6025.0},{"date":"2022-12-28","close":5900.0},{"date":"2022-12-29","close":5650.0},{"date":"2023-01-02","close":5600.0},{"date":"2023-01-03","close":5550.0},{"date":"2023-01-04","close":5625.0},{"date":"2023-01-05","close":5800.0},{"date":"2023-01-06","close":5725.0},{"date":"2023-01-09","close":5775.0},{"date":"2023-01-10","close":5850.0},{"date":"2023-01-11","close":5875.0},{"date":"2023-01-12","close":5825.0},{"date":"2023-01-13","close":5875.0},{"date":"2023-01-16","close":5800.0},{"date":"2023-01-17","close":5700.0},{"date":"2023-01-18","close":5575.0},{"date":"2023-01-19","close":5550.0},{"date":"2023-01-20","close":5575.0},{"date":"2023-01-25","close":5665.0},{"date":"2023-01-26","close":5685.0},{"date":"2023-01-27","close":5720.0},{"date":"2023-01-30","close":5640.0},{"date":"2023-01-31","close":5755.0},{"date":"2023-02-01","close":5710.0},{"date":"2023-02-02","close":5830.0},{"date":"2023-02-03","close":5900.0},{"date":"2023-02-06","close":5795.0},{"date":"2023-02-07","close":5775.0},{"date":"2023-02-08","close":5805.0},{"date":"2023-02-09","close":5755.0},{"date":"2023-02-10","close":5585.0},{"date":"2023-02-13","close":5500.0},{"date":"2023-02-14","close":5480.0},{"date":"2023-02-15","close":5340.0},{"date":"2023-02-16","close":5355.0},{"date":"2023-02-17","close":5365.0},{"date":"2023-02-20","close":5370.0},{"date":"2023-02-21","close":5460.0},{"date":"2023-02-22","close":5395.0},{"date":"2023-02-23","close":5455.0},{"date":"2023-02-24","close":5400.0},{"date":"2023-02-27","close":5340.0},{"date":"2023-02-28","close":5340.0},{"date":"2023-03-02","close":5340.0},{"date":"2023-03-03","close":5235.0},{"date":"2023-03-06","close":5160.0},{"date":"2023-03-07","close":5140.0},{"date":"2023-03-08","close":5070.0},{"date":"2023-03-09","close":5070.0},{"date":"2023-03-10","close":5060.0},{"date":"2023-03-13","close":4990.0},{"date":"2023-03-14","close":4805.0},{"date":"2023-03-15","close":4960.0},{"date":"2023-03-16","close":4825.0},{"date":"2023-03-17","close":4980.0},{"date":"2023-03-20","close":5010.0},{"date":"2023-03-21","close":4955.0},{"date":"2023-03-22","close":5025.0},{"date":"2023-03-23","close":4960.0},{"date":"2023-03-24","close":5000.0},{"date":"2023-03-27","close":4905.0},{"date":"2023-03-28","close":4920.0},{"date":"2023-03-29","close":4875.0},{"date":"2023-03-30","close":4935.0},{"date":"2023-03-31","close":4940.0},{"date":"2023-04-03","close":5135.0},{"date":"2023-04-04","close":5100.0},{"date":"2023-04-05","close":5105.0},{"date":"2023-04-06","close":5055.0},{"date":"2023-04-07","close":5045.0},{"date":"2023-04-10","close":5015.0},{"date":"2023-04-11","close":5060.0},{"date":"2023-04-12","close":5195.0},{"date":"2023-04-13","close":5145.0},{"date":"2023-04-14","close":5300.0},{"date":"2023-04-17","close":5485.0},{"date":"2023-04-18","close":5390.0},{"date":"2023-04-19","close":5715.0},{"date":"2023-04-20","close":5625.0},{"date":"2023-04-21","close":5550.0},{"date":"2023-04-24","close":5380.0},{"date":"2023-04-25","close":5290.0},{"date":"2023-04-26","close":5410.0},{"date":"2023-04-27","close":5465.0},{"date":"2023-04-28","close":5410.0},{"date":"2023-05-02","close":5400.0},{"date":"2023-05-03","close":5505.0},{"date":"2023-05-04","close":5400.0},{"date":"2023-05-08","close":5500.0},{"date":"2023-05-09","close":5655.0},{"date":"2023-05-10","close":5480.0},{"date":"2023-05-11","close":5540.0},{"date":"2023-05-12","close":5490.0},{"date":"2023-05-15","close":5415.0},{"date":"2023-05-16","close":5375.0},{"date":"2023-05-17","close":5415.0},{"date":"2023-05-18","close":5540.0},{"date":"2023-05-19","close":5590.0},{"date":"2023-05-22","close":5715.0},{"date":"2023-05-23","close":5685.0},{"date":"2023-05-24","close":5910.0},{"date":"2023-05-25","close":5800.0},{"date":"2023-05-26","close":5625.0},{"date":"2023-05-30","close":5585.0},{"date":"2023-05-31","close":5670.0},{"date":"2023-06-01","close":5650.0},{"date":"2023-06-02","close":5595.0},{"date":"2023-06-05","close":5830.0},{"date":"2023-06-07","close":5735.0},{"date":"2023-06-08","close":5730.0},{"date":"2023-06-09","close":5705.0},{"date":"2023-06-12","close":5670.0},{"date":"2023-06-13","close":5715.0},{"date":"2023-06-14","close":5595.0},{"date":"2023-06-15","close":5445.0},{"date":"2023-06-16","close":5545.0},{"date":"2023-06-19","close":5785.0},{"date":"2023-06-20","close":5680.0},{"date":"2023-06-21","close":5630.0},{"date":"2023-06-22","close":5605.0},{"date":"2023-06-23","close":5580.0},{"date":"2023-06-26","close":5550.0},{"date":"2023-06-27","close":5550.0},{"date":"2023-06-28","close":5545.0},{"date":"2023-06-29","close":5505.0},{"date":"2023-06-30","close":5425.0},{"date":"2023-07-03","close":5450.0},{"date":"2023-07-04","close":5350.0},{"date":"2023-07-05","close":5185.0},{"date":"2023-07-06","close":5100.0},{"date":"2023-07-07","close":5080.0},{"date":"2023-07-10","close":5215.0},{"date":"2023-07-11","close":5260.0},{"date":"2023-07-12","close":5210.0},{"date":"2023-07-13","close":5195.0},{"date":"2023-07-14","close":5135.0},{"date":"2023-07-17","close":5200.0},{"date":"2023-07-18","close":5090.0},{"date":"2023-07-19","close":5025.0},{"date":"2023-07-20","close":5105.0},{"date":"2023-07-21","close":5065.0},{"date":"2023-07-24","close":5000.0},{"date":"2023-07-25","close":4970.0},{"date":"2023-07-26","close":4695.0},{"date":"2023-07-27","close":4810.0},{"date":"2023-07-28","close":4940.0},{"date":"2023-07-31","close":5000.0},{"date":"2023-08-01","close":4985.0},{"date":"2023-08-02","close":4945.0},{"date":"2023-08-03","close":4970.0},{"date":"2023-08-04","close":4945.0},{"date":"2023-08-07","close":4910.0},{"date":"2023-08-08","close":4920.0},{"date":"2023-08-09","close":4940.0},{"date":"2023-08-10","close":5005.0},{"date":"2023-08-11","close":5070.0},{"date":"2023-08-14","close":5090.0},{"date":"2023-08-16","close":5005.0},{"date":"2023-08-17","close":4930.0},{"date":"2023-08-18","close":5015.0},{"date":"2023-08-21","close":5075.0},{"date":"2023-08-22","close":5010.0},{"date":"2023-08-23","close":5000.0},{"date":"2023-08-24","close":5020.0},{"date":"2023-08-25","close":5020.0},{"date":"2023-08-28","close":5055.0},{"date":"2023-08-29","close":5090.0},{"date":"2023-08-30","close":5080.0},{"date":"2023-08-31","close":5075.0},{"date":"2023-09-01","close":5020.0},{"date":"2023-09-04","close":5025.0},{"date":"2023-09-05","close":4985.0},{"date":"2023-09-06","close":4985.0},{"date":"2023-09-07","close":4955.0},{"date":"2023-09-08","close":4965.0},{"date":"2023-09-11","close":4970.0},{"date":"2023-09-12","close":4975.0},{"date":"2023-09-13","close":4955.0},{"date":"2023-09-14","close":4990.0},{"date":"2023-09-15","close":4975.0},{"date":"2023-09-18","close":4940.0},{"date":"2023-09-19","close":4865.0},{"date":"2023-09-20","close":4800.0},{"date":"2023-09-21","close":4670.0},{"date":"2023-09-22","close":4710.0},{"date":"2023-09-25","close":4585.0},{"date":"2023-09-26","close":4600.0},{"date":"2023-09-27","close":4585.0},{"date":"2023-10-04","close":4600.0},{"date":"2023-10-05","close":4510.0},{"date":"2023-10-06","close":4490.0},{"date":"2023-10-10","close":4475.0},{"date":"2023-10-11","close":4520.0},{"date":"2023-10-12","close":4605.0},{"date":"2023-10-13","close":4565.0},{"date":"2023-10-16","close":4565.0},{"date":"2023-10-17","close":4665.0},{"date":"2023-10-18","close":4520.0},{"date":"2023-10-19","close":4480.0},{"date":"2023-10-20","close":4455.0},{"date":"2023-10-23","close":4490.0},{"date":"2023-10-24","close":4535.0},{"date":"2023-10-25","close":4590.0},{"date":"2023-10-26","close":4455.0},{"date":"2023-10-27","close":4445.0},{"date":"2023-10-30","close":4485.0},{"date":"2023-10-31","close":4530.0},{"date":"2023-11-01","close":4530.0},{"date":"2023-11-02","close":4520.0},{"date":"2023-11-03","close":4590.0},{"date":"2023-11-06","close":4725.0},{"date":"2023-11-07","close":4750.0},{"date":"2023-11-08","close":4840.0},{"date":"2023-11-09","close":4745.0},{"date":"2023-11-10","close":4765.0},{"date":"2023-11-13","close":4620.0},{"date":"2023-11-14","close":4655.0},{"date":"2023-11-15","close":4725.0},{"date":"2023-11-16","close":4730.0},{"date":"2023-11-17","close":4815.0},{"date":"2023-11-20","close":4880.0},{"date":"2023-11-21","close":4855.0},{"date":"2023-11-22","close":4840.0},{"date":"2023-11-23","close":4860.0},{"date":"2023-11-24","close":4850.0},{"date":"2023-11-27","close":4765.0},{"date":"2023-11-28","close":4765.0},{"date":"2023-11-29","close":4750.0},{"date":"2023-11-30","close":4800.0},{"date":"2023-12-01","close":4750.0},{"date":"2023-12-04","close":4760.0},{"date":"2023-12-05","close":4755.0},{"date":"2023-12-06","close":4815.0},{"date":"2023-12-07","close":4785.0},{"date":"2023-12-08","close":4820.0},{"date":"2023-12-11","close":4830.0},{"date":"2023-12-12","close":4780.0},{"date":"2023-12-13","close":4810.0},{"date":"2023-12-14","close":4745.0},{"date":"2023-12-15","close":4740.0},{"date":"2023-12-18","close":4745.0},{"date":"2023-12-19","close":4815.0},{"date":"2023-12-20","close":4810.0},{"date":"2023-12-21","close":4895.0},{"date":"2023-12-22","close":5025.0},{"date":"2023-12-26","close":5080.0},{"date":"2023-12-27","close":5020.0},{"date":"2023-12-28","close":4900.0},{"date":"2024-01-02","close":4805.0},{"date":"2024-01-03","close":4855.0},{"date":"2024-01-04","close":4870.0},{"date":"2024-01-05","close":4875.0},{"date":"2024-01-08","close":4845.0},{"date":"2024-01-09","close":4845.0},{"date":"2024-01-10","close":4850.0},{"date":"2024-01-11","close":4865.0},{"date":"2024-01-12","close":4865.0},{"date":"2024-01-15","close":4865.0},{"date":"2024-01-16","close":4820.0},{"date":"2024-01-17","close":4715.0},{"date":"2024-01-18","close":4635.0},{"date":"2024-01-19","close":4645.0},{"date":"2024-01-22","close":4655.0},{"date":"2024-01-23","close":4685.0},{"date":"2024-01-24","close":4650.0},{"date":"2024-01-25","close":4605.0},{"date":"2024-01-26","close":4580.0},{"date":"2024-01-29","close":4595.0},{"date":"2024-01-30","close":4555.0},{"date":"2024-01-31","close":4560.0},{"date":"2024-02-01","close":4600.0},{"date":"2024-02-02","close":4590.0},{"date":"2024-02-05","close":4580.0},{"date":"2024-02-06","close":4555.0},{"date":"2024-02-07","close":4525.0},{"date":"2024-02-08","close":4515.0},{"date":"2024-02-13","close":4460.0},{"date":"2024-02-14","close":4440.0},{"date":"2024-02-15","close":4445.0},{"date":"2024-02-16","close":4425.0},{"date":"2024-02-19","close":4415.0},{"date":"2024-02-20","close":4430.0},{"date":"2024-02-21","close":4435.0},{"date":"2024-02-22","close":4435.0},{"date":"2024-02-23","close":4410.0},{"date":"2024-02-26","close":4365.0},{"date":"2024-02-27","close":4365.0},{"date":"2024-02-28","close":4380.0},{"date":"2024-02-29","close":4350.0},{"date":"2024-03-04","close":4380.0},{"date":"2024-03-05","close":4400.0},{"date":"2024-03-06","close":4385.0},{"date":"2024-03-07","close":4440.0},{"date":"2024-03-08","close":4430.0},{"date":"2024-03-11","close":4420.0},{"date":"2024-03-12","close":4430.0},{"date":"2024-03-13","close":4420.0},{"date":"2024-03-14","close":4340.0},{"date":"2024-03-15","close":4225.0},{"date":"2024-03-18","close":4200.0},{"date":"2024-03-19","close":4210.0},{"date":"2024-03-20","close":4185.0},{"date":"2024-03-21","close":4210.0},{"date":"2024-03-22","close":4250.0},{"date":"2024-03-25","close":4240.0},{"date":"2024-03-26","close":4260.0},{"date":"2024-03-27","close":4230.0},{"date":"2024-03-28","close":4285.0},{"date":"2024-03-29","close":4425.0},{"date":"2024-04-01","close":4425.0},{"date":"2024-04-02","close":4440.0},{"date":"2024-04-03","close":4425.0},{"date":"2024-04-04","close":4450.0},{"date":"2024-04-05","close":4390.0},{"date":"2024-04-08","close":4425.0},{"date":"2024-04-09","close":4450.0},{"date":"2024-04-11","close":4460.0},{"date":"2024-04-12","close":4425.0},{"date":"2024-04-15","close":4415.0},{"date":"2024-04-16","close":4375.0},{"date":"2024-04-17","close":4415.0},{"date":"2024-04-18","close":4455.0},{"date":"2024-04-19","close":4460.0},{"date":"2024-04-22","close":4440.0},{"date":"2024-04-23","close":4405.0},{"date":"2024-04-24","close":4410.0},{"date":"2024-04-25","close":4385.0},{"date":"2024-04-26","close":4380.0},{"date":"2024-04-29","close":4390.0},{"date":"2024-04-30","close":4375.0},{"date":"2024-05-02","close":4360.0},{"date":"2024-05-03","close":4310.0},{"date":"2024-05-07","close":4280.0},{"date":"2024-05-08","close":4255.0},{"date":"2024-05-09","close":4270.0},{"date":"2024-05-10","close":4330.0},{"date":"2024-05-13","close":4350.0},{"date":"2024-05-14","close":4320.0},{"date":"2024-05-16","close":4335.0},{"date":"2024-05-17","close":4355.0},{"date":"2024-05-20","close":4355.0},{"date":"2024-05-21","close":4335.0},{"date":"2024-05-22","close":4320.0},{"date":"2024-05-23","close":4290.0},{"date":"2024-05-24","close":4290.0},{"date":"2024-05-27","close":4225.0},{"date":"2024-05-28","close":4260.0},{"date":"2024-05-29","close":4240.0},{"date":"2024-05-30","close":4195.0},{"date":"2024-05-31","close":4195.0},{"date":"2024-06-03","close":4195.0},{"date":"2024-06-04","close":4200.0},{"date":"2024-06-05","close":4210.0},{"date":"2024-06-07","close":4245.0},{"date":"2024-06-10","close":4250.0},{"date":"2024-06-11","close":4240.0},{"date":"2024-06-12","close":4220.0},{"date":"2024-06-13","close":4195.0},{"date":"2024-06-14","close":4170.0},{"date":"2024-06-17","close":4190.0},{"date":"2024-06-18","close":4175.0},{"date":"2024-06-19","close":4175.0},{"date":"2024-06-20","close":4155.0},{"date":"2024-06-21","close":4165.0},{"date":"2024-06-24","close":4175.0},{"date":"2024-06-25","close":4170.0},{"date":"2024-06-26","close":4175.0},{"date":"2024-06-27","close":4175.0},{"date":"2024-06-28","close":4150.0},{"date":"2024-07-01","close":4145.0},{"date":"2024-07-02","close":4140.0},{"date":"2024-07-03","close":4130.0},{"date":"2024-07-04","close":4110.0},{"date":"2024-07-05","close":4135.0},{"date":"2024-07-08","close":4125.0},{"date":"2024-07-09","close":4115.0},{"date":"2024-07-10","close":4100.0},{"date":"2024-07-11","close":4110.0},{"date":"2024-07-12","close":4135.0},{"date":"2024-07-15","close":4190.0},{"date":"2024-07-16","close":4240.0},{"date":"2024-07-17","close":4255.0},{"date":"2024-07-18","close":4245.0},{"date":"2024-07-19","close":4300.0},{"date":"2024-07-22","close":4270.0},{"date":"2024-07-23","close":4265.0},{"date":"2024-07-24","close":4275.0},{"date":"2024-07-25","close":4245.0},{"date":"2024-07-26","close":4245.0},{"date":"2024-07-29","close":4265.0},{"date":"2024-07-30","close":4240.0},{"date":"2024-07-31","close":4225.0},{"date":"2024-08-01","close":4220.0},{"date":"2024-08-02","close":4110.0},{"date":"2024-08-05","close":3635.0},{"date":"2024-08-06","close":3845.0},{"date":"2024-08-07","close":3980.0},{"date":"2024-08-08","close":4005.0},{"date":"2024-08-09","close":4090.0},{"date":"2024-08-12","close":4045.0},{"date":"2024-08-13","close":4030.0},{"date":"2024-08-14","close":4065.0},{"date":"2024-08-16","close":4010.0},{"date":"2024-08-19","close":4020.0},{"date":"2024-08-20","close":4095.0},{"date":"2024-08-21","close":4090.0},{"date":"2024-08-22","close":4090.0},{"date":"2024-08-23","close":4195.0},{"date":"2024-08-26","close":4280.0},{"date":"2024-08-27","close":4245.0},{"date":"2024-08-28","close":4245.0},{"date":"2024-08-29","close":4175.0},{"date":"2024-08-30","close":4175.0},{"date":"2024-09-02","close":4155.0},{"date":"2024-09-03","close":4175.0},{"date":"2024-09-04","close":4085.0},{"date":"2024-09-05","close":4120.0},{"date":"2024-09-06","close":4040.0},{"date":"2024-09-09","close":4010.0},{"date":"2024-09-10","close":4030.0},{"date":"2024-09-11","close":4005.0},{"date":"2024-09-12","close":4040.0},{"date":"2024-09-13","close":4045.0},{"date":"2024-09-19","close":4035.0},{"date":"2024-09-20","close":4040.0},{"date":"2024-09-23","close":4025.0},{"date":"2024-09-24","close":4030.0},{"date":"2024-09-25","close":4025.0},{"date":"2024-09-26","close":4050.0},{"date":"2024-09-27","close":4065.0},{"date":"2024-09-30","close":4070.0},{"date":"2024-10-02","close":4065.0},{"date":"2024-10-04","close":4055.0},{"date":"2024-10-07","close":4065.0},{"date":"2024-10-08","close":4050.0},{"date":"2024-10-10","close":4025.0},{"date":"2024-10-11","close":4075.0},{"date":"2024-10-14","close":4045.0},{"date":"2024-10-15","close":4055.0},{"date":"2024-10-16","close":3995.0},{"date":"2024-10-17","close":4055.0},{"date":"2024-10-18","close":4050.0},{"date":"2024-10-21","close":4000.0},{"date":"2024-10-22","close":3995.0},{"date":"2024-10-23","close":3980.0},{"date":"2024-10-24","close":3955.0},{"date":"2024-10-25","close":3915.0},{"date":"2024-10-28","close":3840.0},{"date":"2024-10-29","close":3940.0},{"date":"2024-10-30","close":3935.0},{"date":"2024-10-31","close":3975.0},{"date":"2024-11-01","close":3825.0},{"date":"2024-11-04","close":3965.0},{"date":"2024-11-05","close":3995.0},{"date":"2024-11-06","close":3960.0},{"date":"2024-11-07","close":4020.0},{"date":"2024-11-08","close":3930.0},{"date":"2024-11-11","close":3920.0},{"date":"2024-11-12","close":3995.0},{"date":"2024-11-13","close":3890.0},{"date":"2024-11-14","close":3900.0},{"date":"2024-11-15","close":3850.0},{"date":"2024-11-18","close":3830.0},{"date":"2024-11-19","close":3830.0},{"date":"2024-11-20","close":3830.0},{"date":"2024-11-21","close":3890.0},{"date":"2024-11-22","close":3970.0},{"date":"2024-11-25","close":3950.0},{"date":"2024-11-26","close":3950.0},{"date":"2024-11-27","close":3965.0},{"date":"2024-11-28","close":4045.0},{"date":"2024-11-29","close":4015.0},{"date":"2024-12-02","close":3955.0},{"date":"2024-12-03","close":4025.0},{"date":"2024-12-04","close":4020.0},{"date":"2024-12-05","close":3975.0},{"date":"2024-12-06","close":3950.0},{"date":"2024-12-09","close":3800.0},{"date":"2024-12-10","close":3970.0},{"date":"2024-12-11","close":4050.0},{"date":"2024-12-12","close":4085.0},{"date":"2024-12-13","close":4180.0},{"date":"2024-12-16","close":4290.0},{"date":"2024-12-17","close":4285.0},{"date":"2024-12-18","close":4290.0},{"date":"2024-12-19","close":4480.0},{"date":"2024-12-20","close":4345.0},{"date":"2024-12-23","close":4395.0},{"date":"2024-12-24","close":4380.0},{"date":"2024-12-26","close":4365.0},{"date":"2024-12-27","close":4275.0},{"date":"2024-12-30","close":4250.0},{"date":"2025-01-02","close":4255.0},{"date":"2025-01-03","close":4280.0},{"date":"2025-01-06","close":4280.0},{"date":"2025-01-07","close":4270.0},{"date":"2025-01-08","close":4230.0},{"date":"2025-01-09","close":4170.0},{"date":"2025-01-10","close":4160.0},{"date":"2025-01-13","close":4130.0},{"date":"2025-01-14","close":4110.0},{"date":"2025-01-15","close":4105.0},{"date":"2025-01-16","close":4100.0},{"date":"2025-01-17","close":4105.0},{"date":"2025-01-20","close":4060.0},{"date":"2025-01-21","close":4000.0},{"date":"2025-01-22","close":3930.0},{"date":"2025-01-23","close":3930.0},{"date":"2025-01-24","close":3960.0},{"date":"2025-01-31","close":3950.0},{"date":"2025-02-03","close":3935.0},{"date":"2025-02-04","close":4000.0},{"date":"2025-02-05","close":3950.0},{"date":"2025-02-06","close":3980.0},{"date":"2025-02-07","close":4010.0},{"date":"2025-02-10","close":3960.0},{"date":"2025-02-11","close":4000.0},{"date":"2025-02-12","close":3995.0},{"date":"2025-02-13","close":3940.0},{"date":"2025-02-14","close":3995.0},{"date":"2025-02-17","close":3990.0},{"date":"2025-02-18","close":3995.0},{"date":"2025-02-19","close":4000.0},{"date":"2025-02-20","close":4005.0},{"date":"2025-02-21","close":4020.0},{"date":"2025-02-24","close":4015.0},{"date":"2025-02-25","close":4010.0},{"date":"2025-02-26","close":4015.0},{"date":"2025-02-27","close":4030.0},{"date":"2025-02-28","close":3990.0},{"date":"2025-03-04","close":3985.0},{"date":"2025-03-05","close":4005.0},{"date":"2025-03-06","close":3975.0},{"date":"2025-03-07","close":3985.0},{"date":"2025-03-10","close":3955.0},{"date":"2025-03-11","close":3905.0},{"date":"2025-03-12","close":3915.0},{"date":"2025-03-13","close":3955.0},{"date":"2025-03-14","close":3930.0},{"date":"2025-03-17","close":3925.0},{"date":"2025-03-18","close":3915.0},{"date":"2025-03-19","close":3925.0},{"date":"2025-03-20","close":3920.0},{"date":"2025-03-21","close":3880.0},{"date":"2025-03-24","close":3905.0},{"date":"2025-03-25","close":3880.0},{"date":"2025-03-26","close":3940.0},{"date":"2025-03-27","close":3945.0},{"date":"2025-03-28","close":3925.0},{"date":"2025-03-31","close":3910.0},{"date":"2025-04-01","close":3955.0},{"date":"2025-04-02","close":3945.0},{"date":"2025-04-03","close":3950.0},{"date":"2025-04-04","close":4050.0},{"date":"2025-04-07","close":4240.0},{"date":"2025-04-08","close":4245.0},{"date":"2025-04-09","close":4165.0},{"date":"2025-04-10","close":4220.0},{"date":"2025-04-11","close":4235.0},{"date":"2025-04-14","close":4335.0},{"date":"2025-04-15","close":4355.0},{"date":"2025-04-16","close":4330.0},{"date":"2025-04-17","close":4290.0},{"date":"2025-04-18","close":4375.0},{"date":"2025-04-21","close":4340.0},{"date":"2025-04-22","close":4315.0},{"date":"2025-04-23","close":4330.0},{"date":"2025-04-24","close":4350.0},{"date":"2025-04-25","close":4345.0},{"date":"2025-04-28","close":4290.0},{"date":"2025-04-29","close":4295.0},{"date":"2025-04-30","close":4230.0},{"date":"2025-05-02","close":4225.0},{"date":"2025-05-07","close":4245.0},{"date":"2025-05-08","close":4215.0},{"date":"2025-05-09","close":4160.0},{"date":"2025-05-12","close":4290.0},{"date":"2025-05-13","close":4260.0},{"date":"2025-05-14","close":4220.0},{"date":"2025-05-15","close":4230.0},{"date":"2025-05-16","close":4255.0},{"date":"2025-05-19","close":4215.0},{"date":"2025-05-20","close":4235.0},{"date":"2025-05-21","close":4250.0},{"date":"2025-05-22","close":4225.0},{"date":"2025-05-23","close":4245.0},{"date":"2025-05-26","close":4235.0},{"date":"2025-05-27","close":4215.0},{"date":"2025-05-28","close":4240.0},{"date":"2025-05-29","close":4285.0},{"date":"2025-05-30","close":4370.0},{"date":"2025-06-02","close":4340.0},{"date":"2025-06-04","close":4465.0},{"date":"2025-06-05","close":4570.0},{"date":"2025-06-09","close":4635.0},{"date":"2025-06-10","close":4600.0},{"date":"2025-06-11","close":4600.0},{"date":"2025-06-12","close":4595.0},{"date":"2025-06-13","close":4525.0},{"date":"2025-06-16","close":4555.0},{"date":"2025-06-17","close":4550.0},{"date":"2025-06-18","close":4535.0},{"date":"2025-06-19","close":4465.0},{"date":"2025-06-20","close":4475.0},{"date":"2025-06-23","close":4445.0},{"date":"2025-06-24","close":4500.0},{"date":"2025-06-25","close":4565.0},{"date":"2025-06-26","close":4540.0},{"date":"2025-06-27","close":4505.0},{"date":"2025-06-30","close":4510.0},{"date":"2025-07-01","close":4530.0},{"date":"2025-07-02","close":4515.0},{"date":"2025-07-03","close":4545.0},{"date":"2025-07-04","close":4555.0},{"date":"2025-07-07","close":4525.0},{"date":"2025-07-08","close":4530.0},{"date":"2025-07-09","close":4560.0},{"date":"2025-07-10","close":4625.0},{"date":"2025-07-11","close":4640.0},{"date":"2025-07-14","close":4670.0},{"date":"2025-07-15","close":4840.0},{"date":"2025-07-16","close":4815.0},{"date":"2025-07-17","close":4805.0},{"date":"2025-07-18","close":4770.0},{"date":"2025-07-21","close":4765.0},{"date":"2025-07-22","close":4670.0},{"date":"2025-07-23","close":4585.0},{"date":"2025-07-24","close":4500.0},{"date":"2025-07-25","close":4545.0},{"date":"2025-07-28","close":4480.0},{"date":"2025-07-29","close":4485.0},{"date":"2025-07-30","close":4490.0},{"date":"2025-07-31","close":4515.0},{"date":"2025-08-01","close":4395.0},{"date":"2025-08-04","close":4400.0},{"date":"2025-08-05","close":4415.0},{"date":"2025-08-06","close":4455.0},{"date":"2025-08-07","close":4480.0},{"date":"2025-08-08","close":4465.0},{"date":"2025-08-11","close":4430.0},{"date":"2025-08-12","close":4405.0},{"date":"2025-08-13","close":4385.0},{"date":"2025-08-14","close":4350.0},{"date":"2025-08-18","close":4640.0},{"date":"2025-08-19","close":4650.0},{"date":"2025-08-20","close":4635.0},{"date":"2025-08-21","close":4620.0},{"date":"2025-08-22","close":4630.0},{"date":"2025-08-25","close":4825.0},{"date":"2025-08-26","close":4770.0},{"date":"2025-08-27","close":4750.0},{"date":"2025-08-28","close":4785.0},{"date":"2025-08-29","close":4790.0},{"date":"2025-09-01","close":4710.0},{"date":"2025-09-02","close":4650.0},{"date":"2025-09-03","close":4670.0},{"date":"2025-09-04","close":4725.0},{"date":"2025-09-05","close":4705.0},{"date":"2025-09-08","close":4675.0},{"date":"2025-09-09","close":4700.0},{"date":"2025-09-10","close":4710.0},{"date":"2025-09-11","close":4750.0},{"date":"2025-09-12","close":4755.0},{"date":"2025-09-15","close":4680.0},{"date":"2025-09-16","close":4680.0},{"date":"2025-09-17","close":4645.0},{"date":"2025-09-18","close":4695.0},{"date":"2025-09-19","close":4695.0},{"date":"2025-09-22","close":4715.0},{"date":"2025-09-23","close":4695.0},{"date":"2025-09-24","close":4695.0},{"date":"2025-09-25","close":4680.0},{"date":"2025-09-26","close":4635.0},{"date":"2025-09-29","close":4655.0},{"date":"2025-09-30","close":4680.0},{"date":"2025-10-01","close":4705.0},{"date":"2025-10-02","close":4700.0},{"date":"2025-10-10","close":4650.0},{"date":"2025-10-13","close":4575.0},{"date":"2025-10-14","close":4580.0},{"date":"2025-10-15","close":4665.0},{"date":"2025-10-16","close":4660.0},{"date":"2025-10-17","close":4610.0},{"date":"2025-10-20","close":4570.0},{"date":"2025-10-21","close":4540.0},{"date":"2025-10-22","close":4540.0},{"date":"2025-10-23","close":4525.0},{"date":"2025-10-24","close":4525.0},{"date":"2025-10-27","close":4490.0},{"date":"2025-10-28","close":4470.0},{"date":"2025-10-29","close":4430.0},{"date":"2025-10-30","close":4400.0},{"date":"2025-10-31","close":4405.0},{"date":"2025-11-03","close":4315.0},{"date":"2025-11-04","close":4315.0},{"date":"2025-11-05","close":4360.0},{"date":"2025-11-06","close":4385.0},{"date":"2025-11-07","close":4370.0},{"date":"2025-11-10","close":4505.0},{"date":"2025-11-11","close":4505.0},{"date":"2025-11-12","close":4530.0},{"date":"2025-11-13","close":4540.0},{"date":"2025-11-14","close":4555.0},{"date":"2025-11-17","close":4515.0},{"date":"2025-11-18","close":4515.0},{"date":"2025-11-19","close":4525.0},{"date":"2025-11-20","close":4590.0},{"date":"2025-11-21","close":4560.0},{"date":"2025-11-24","close":4510.0},{"date":"2025-11-25","close":4515.0},{"date":"2025-11-26","close":4500.0},{"date":"2025-11-27","close":4490.0},{"date":"2025-11-28","close":4470.0},{"date":"2025-12-01","close":4435.0},{"date":"2025-12-02","close":4455.0},{"date":"2025-12-03","close":4545.0},{"date":"2025-12-04","close":4540.0},{"date":"2025-12-05","close":4680.0},{"date":"2025-12-08","close":4590.0},{"date":"2025-12-09","close":4625.0},{"date":"2025-12-10","close":4620.0},{"date":"2025-12-11","close":4650.0},{"date":"2025-12-12","close":4710.0},{"date":"2025-12-15","close":4665.0},{"date":"2025-12-16","close":4620.0},{"date":"2025-12-17","close":4675.0},{"date":"2025-12-18","close":4625.0},{"date":"2025-12-19","close":4680.0},{"date":"2025-12-22","close":4700.0},{"date":"2025-12-23","close":4695.0},{"date":"2025-12-24","close":4650.0},{"date":"2025-12-26","close":4670.0},{"date":"2025-12-29","close":4510.0},{"date":"2025-12-30","close":4510.0},{"date":"2026-01-02","close":4510.0},{"date":"2026-01-05","close":4420.0},{"date":"2026-01-06","close":4385.0},{"date":"2026-01-07","close":4345.0},{"date":"2026-01-08","close":4325.0},{"date":"2026-01-09","close":4355.0},{"date":"2026-01-12","close":4330.0},{"date":"2026-01-13","close":4310.0},{"date":"2026-01-14","close":4320.0},{"date":"2026-01-15","close":4295.0},{"date":"2026-01-16","close":4345.0},{"date":"2026-01-19","close":4315.0},{"date":"2026-01-20","close":4370.0},{"date":"2026-01-21","close":4285.0},{"date":"2026-01-22","close":4305.0},{"date":"2026-01-23","close":4410.0},{"date":"2026-01-26","close":4465.0},{"date":"2026-01-27","close":4510.0},{"date":"2026-01-28","close":4510.0},{"date":"2026-01-29","close":4490.0},{"date":"2026-01-30","close":4455.0},{"date":"2026-02-02","close":4445.0},{"date":"2026-02-03","close":4465.0},{"date":"2026-02-04","close":4555.0},{"date":"2026-02-05","close":4570.0},{"date":"2026-02-06","close":4560.0},{"date":"2026-02-09","close":4660.0},{"date":"2026-02-10","close":4680.0},{"date":"2026-02-11","close":4805.0},{"date":"2026-02-12","close":4880.0},{"date":"2026-02-13","close":5180.0},{"date":"2026-02-19","close":5285.0},{"date":"2026-02-20","close":5475.0},{"date":"2026-02-23","close":5745.0},{"date":"2026-02-24","close":5915.0},{"date":"2026-02-25","close":6085.0},{"date":"2026-02-26","close":5925.0},{"date":"2026-02-27","close":5680.0},{"date":"2026-03-03","close":5550.0},{"date":"2026-03-04","close":5015.0},{"date":"2026-03-05","close":5275.0},{"date":"2026-03-06","close":5235.0},{"date":"2026-03-09","close":5075.0},{"date":"2026-03-10","close":5190.0},{"date":"2026-03-11","close":5250.0},{"date":"2026-03-12","close":5280.0},{"date":"2026-03-13","close":5345.0},{"date":"2026-03-16","close":5200.0},{"date":"2026-03-17","close":5175.0},{"date":"2026-03-18","close":5250.0},{"date":"2026-03-19","close":5165.0},{"date":"2026-03-20","close":5530.0},{"date":"2026-03-23","close":5215.0},{"date":"2026-03-24","close":5290.0},{"date":"2026-03-25","close":5265.0},{"date":"2026-03-26","close":5195.0},{"date":"2026-03-27","close":5195.0},{"date":"2026-03-30","close":5265.0},{"date":"2026-03-31","close":5080.0},{"date":"2026-04-01","close":5220.0},{"date":"2026-04-02","close":5055.0},{"date":"2026-04-03","close":5165.0},{"date":"2026-04-06","close":5110.0},{"date":"2026-04-07","close":5045.0},{"date":"2026-04-08","close":5270.0},{"date":"2026-04-09","close":5150.0},{"date":"2026-04-10","close":5195.0},{"date":"2026-04-13","close":5130.0},{"date":"2026-04-14","close":5260.0},{"date":"2026-04-15","close":5405.0},{"date":"2026-04-16","close":5355.0},{"date":"2026-04-17","close":5360.0},{"date":"2026-04-20","close":5305.0},{"date":"2026-04-21","close":5425.0},{"date":"2026-04-22","close":5430.0},{"date":"2026-04-23","close":5385.0},{"date":"2026-04-24","close":5500.0},{"date":"2026-04-27","close":5530.0},{"date":"2026-04-28","close":5525.0},{"date":"2026-04-29","close":5485.0},{"date":"2026-04-30","close":5430.0},{"date":"2026-05-04","close":5365.0},{"date":"2026-05-06","close":5280.0},{"date":"2026-05-07","close":5375.0},{"date":"2026-05-08","close":5345.0},{"date":"2026-05-11","close":5205.0},{"date":"2026-05-12","close":5095.0},{"date":"2026-05-13","close":5015.0},{"date":"2026-05-14","close":5075.0},{"date":"2026-05-15","close":5015.0},{"date":"2026-05-18","close":4665.0},{"date":"2026-05-19","close":4690.0},{"date":"2026-05-20","close":4540.0},{"date":"2026-05-21","close":4600.0},{"date":"2026-05-22","close":4860.0},{"date":"2026-05-26","close":4760.0},{"date":"2026-05-27","close":4585.0},{"date":"2026-05-28","close":4605.0},{"date":"2026-05-29","close":4495.0},{"date":"2026-06-01","close":4380.0},{"date":"2026-06-02","close":4335.0},{"date":"2026-06-04","close":4300.0},{"date":"2026-06-05","close":4170.0},{"date":"2026-06-08","close":4075.0},{"date":"2026-06-09","close":4270.0},{"date":"2026-06-10","close":4245.0},{"date":"2026-06-11","close":4240.0},{"date":"2026-06-12","close":4310.0},{"date":"2026-06-15","close":4380.0},{"date":"2026-06-16","close":4365.0},{"date":"2026-06-17","close":4390.0},{"date":"2026-06-18","close":4340.0},{"date":"2026-06-19","close":4210.0},{"date":"2026-06-22","close":4070.0},{"date":"2026-06-23","close":3900.0},{"date":"2026-06-24","close":3875.0},{"date":"2026-06-25","close":3665.0},{"date":"2026-06-26","close":3510.0},{"date":"2026-06-29","close":3805.0},{"date":"2026-06-30","close":3800.0},{"date":"2026-07-01","close":4035.0},{"date":"2026-07-02","close":3995.0},{"date":"2026-07-03","close":4235.0},{"date":"2026-07-06","close":4180.0},{"date":"2026-07-07","close":4200.0},{"date":"2026-07-08","close":4050.0},{"date":"2026-07-09","close":4015.0},{"date":"2026-07-10","close":4085.0},{"date":"2026-07-13","close":3910.0},{"date":"2026-07-14","close":3975.0},{"date":"2026-07-15","close":4025.0},{"date":"2026-07-16","close":4035.0},{"date":"2026-07-20","close":3895.0},{"date":"2026-07-21","close":3950.0},{"date":"2026-07-22","close":3925.0},{"date":"2026-07-23","close":3965.0},{"date":"2026-07-24","close":3885.0},{"date":"2026-07-27","close":3805.0},{"date":"2026-07-28","close":3720.0},{"date":"2026-07-29","close":3525.0},{"date":"2026-07-30","close":3545.0},{"date":"2026-07-31","close":3625.0},{"date":"2026-08-03","close":3590.0},{"date":"2026-08-04","close":3840.0},{"date":"2026-08-05","close":3925.0},{"date":"2026-08-06","close":3840.0},{"date":"2026-08-07","close":3820.0},{"date":"2026-08-10","close":3775.0},{"date":"2026-08-11","close":3915.0},{"date":"2026-08-12","close":3915.0},{"date":"2026-08-13","close":3915.0},{"date":"2026-08-14","close":3915.0},{"date":"2026-08-18","close":3915.0},{"date":"2026-08-19","close":3915.0},{"date":"2026-08-20","close":3915.0},{"date":"2026-08-21","close":3915.0},{"date":"2026-08-24","close":3915.0},{"date":"2026-08-25","close":3915.0},{"date":"2026-08-26","close":3915.0},{"date":"2026-08-27","close":3915.0},{"date":"2026-08-28","close":3915.0},{"date":"2026-08-31","close":3915.0},{"date":"2026-09-01","close":3835.0},{"date":"2026-09-02","close":3835.0},{"date":"2026-09-03","close":3835.0},{"date":"2026-09-04","close":3890.0},{"date":"2026-09-07","close":3945.0},{"date":"2026-09-08","close":3930.0},{"date":"2026-09-09","close":3880.0},{"date":"2026-09-10","close":3850.0},{"date":"2026-09-11","close":3875.0},{"date":"2026-09-14","close":3855.0},{"date":"2026-09-15","close":3810.0},{"date":"2026-09-16","close":3775.0},{"date":"2026-09-17","close":3705.0},{"date":"2026-09-18","close":3720.0},{"date":"2026-09-21","close":3720.0},{"date":"2026-09-22","close":3675.0},{"date":"2026-09-23","close":3690.0},{"date":"2026-09-28","close":3730.0},{"date":"2026-09-29","close":3690.0},{"date":"2026-09-30","close":3660.0},{"date":"2026-10-01","close":3715.0},{"date":"2026-10-02","close":3780.0},{"date":"2026-10-06","close":3760.0},{"date":"2026-10-07","close":3785.0},{"date":"2026-10-08","close":3770.0},{"date":"2026-10-12","close":3640.0},{"date":"2026-10-13","close":3730.0},{"date":"2026-10-14","close":3710.0},{"date":"2026-10-15","close":3645.0},{"date":"2026-10-16","close":3755.0},{"date":"2026-10-19","close":3935.0},{"date":"2026-10-20","close":3830.0},{"date":"2026-10-21","close":5040.0},{"date":"2026-10-22","close":4245.0},{"date":"2026-10-23","close":3925.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-19295.0,"foreign_net":56033.0,"institution_net":-36738.0},{"date":"2026-10-21","retail_net":-37365.0,"foreign_net":1417.0,"institution_net":35948.0},{"date":"2026-10-20","retail_net":24594.0,"foreign_net":-25384.0,"institution_net":790.0},{"date":"2026-10-19","retail_net":40641.0,"foreign_net":-40641.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-150.0,"foreign_net":150.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-7086.0,"foreign_net":7086.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":3947.0,"foreign_net":-3947.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-9641.0,"foreign_net":9641.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-5431.0,"foreign_net":5431.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10875.0,"foreign_net":-10875.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":10863.0,"foreign_net":-10863.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1330.0,"foreign_net":-1330.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-7076.0,"foreign_net":7076.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-2786.0,"foreign_net":2786.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-174.0,"foreign_net":174.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2939.0,"foreign_net":-2939.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2492.0,"foreign_net":2492.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1195.0,"foreign_net":-1195.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":913.0,"foreign_net":-913.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1760.0,"foreign_net":-1760.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":5485.0,"foreign_net":-5485.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":5831.0,"foreign_net":-5831.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":5199.0,"foreign_net":-5199.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1400.0,"foreign_net":-1400.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":2334.0,"foreign_net":-2334.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2141.0,"foreign_net":2141.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":4342.0,"foreign_net":-4342.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":10532.0,"foreign_net":-10532.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1627.0,"foreign_net":-1627.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":2156.0,"foreign_net":-2156.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-19295.0,"foreign_net":56033.0,"institution_net":-36738.0},"d3":{"retail_net":-32066.0,"foreign_net":32066.0,"institution_net":0.0},"d7":{"retail_net":5286.0,"foreign_net":-5286.0,"institution_net":0.0},"d14":{"retail_net":3420.0,"foreign_net":-3420.0,"institution_net":0.0},"d30":{"retail_net":44326.0,"foreign_net":-44326.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -8425.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.43만, 기관 0.00.","foreign_flow":-8425.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":3970.0,"low_30d":3585.0,"support":3730.5,"high_30d":5040.0,"change_1d":-6.5,"change_7d":-0.3,"change_30d":-0.1,"resistance":4894.5,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":24.12,"quarter":"2024-Q2"},{"pbr":0.28,"per":26.15,"quarter":"2024-Q3"},{"pbr":0.22,"per":6.29,"quarter":"2024-Q4"},{"pbr":0.2,"per":5.52,"quarter":"2025-Q1"},{"pbr":0.23,"per":2.68,"quarter":"2025-Q2"},{"pbr":0.23,"per":2.65,"quarter":"2025-Q3"},{"pbr":0.23,"per":3.95,"quarter":"2025-Q4"},{"pbr":0.26,"per":5.22,"quarter":"2026-Q1"},{"pbr":0.19,"per":4.09,"quarter":"2026-Q2"},{"pbr":0.15,"per":4.27,"quarter":"현재"}],"timeline":[{"close":4150.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4070.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4250.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3910.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4680.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5080.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.24,"pbr_5y_low":0.19,"per_5y_avg":8.96,"per_5y_low":2.65,"current_pbr":0.15,"current_per":4.27,"pbr_5y_high":0.28,"per_5y_high":26.15,"pbr_5y_median":0.23,"per_5y_median":5.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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 40% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +40.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 4.22x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.54,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.27,"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":21.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":24.12,"close":4150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":26.15,"close":4070.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":6.29,"close":4250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":5.52,"close":3910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.23,"per":2.68,"close":4510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":2.65,"close":4680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":3.95,"close":4510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":5.22,"close":5080.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.19,"per":4.09,"close":3800.0,"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":"4.2배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.5%"}],"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":964.35,"pbr":null,"per":null,"roa":0.01557788139007619,"roe":0.03537566946038027,"revenue":147604662552.0,"market_cap":null,"net_income":19460050248.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21753983012350933,"total_assets":1249210323324.0,"total_equity":550097017098.0,"profit_margin":0.1318389941858671,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22252890324.0,"operating_margin":0.15076007721748272},{"eps":-42.5,"pbr":0.2,"per":3.74,"roa":-0.0006827446529616571,"roe":-0.0016156841537207569,"revenue":105257580351.0,"market_cap":108300000000.0,"net_income":-857971543.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14173699065901302,"total_assets":1256650695510.0,"total_equity":531026773410.0,"profit_margin":-0.008151161561371089,"dividend_yield":4.66,"fiscal_quarter":"Q1","operating_income":6232894454.0,"operating_margin":0.059215634952041574},{"eps":-77.07413219642986,"pbr":null,"per":null,"roa":-0.00406992867198117,"roe":-0.009322317592411335,"revenue":155175109910.0,"market_cap":null,"net_income":-5004494982.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1653917783392276,"total_assets":1229627196283.0,"total_equity":536829488203.0,"profit_margin":-0.032250629530100265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2497805501.0,"operating_margin":0.016096689104642504},{"eps":84.78154541607285,"pbr":null,"per":null,"roa":0.0044570747465414754,"roe":0.00978998228918706,"revenue":138674112482.0,"market_cap":null,"net_income":5453524201.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1392489136536315,"total_assets":1223565793962.0,"total_equity":557051487930.0,"profit_margin":0.03932618787596619,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9749599417.0,"operating_margin":0.07030583605332615},{"eps":1007.95,"pbr":null,"per":null,"roa":0.015665654380811345,"roe":0.036915075150079274,"revenue":198163847565.0,"market_cap":null,"net_income":20339101308.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24558258971045227,"total_assets":1298324398942.0,"total_equity":550970063729.0,"profit_margin":0.10263779976985228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33940397338.0,"operating_margin":0.17127441637338597},{"eps":124.86009415821637,"pbr":null,"per":null,"roa":0.0059761953857037755,"roe":0.0153497504307669,"revenue":153101395771.0,"market_cap":null,"net_income":8145052844.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15203963108094112,"total_assets":1362916089304.0,"total_equity":530630962421.0,"profit_margin":0.05320038268091878,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16366464731.0,"operating_margin":0.10689951354512789},{"eps":548.9,"pbr":null,"per":null,"roa":0.007995308530999714,"roe":0.02110100048893122,"revenue":181713402997.0,"market_cap":null,"net_income":11076157649.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07352817005590162,"total_assets":1385332111457.0,"total_equity":524911491984.0,"profit_margin":0.06095399385142142,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3374321806.0,"operating_margin":0.01856947121317027},{"eps":0.16818485765118915,"pbr":null,"per":null,"roa":8.867474999259776e-06,"roe":2.7061930024720146e-05,"revenue":161304703894.0,"market_cap":null,"net_income":10920399.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07507179785629568,"total_assets":1231511676200.0,"total_equity":403533635259.0,"profit_margin":6.770043734853664e-05,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4692974168.0,"operating_margin":0.029093845713786176},{"eps":34.496835606121735,"pbr":null,"per":null,"roa":0.0018466974033262186,"roe":0.005550959641709318,"revenue":216921450359.0,"market_cap":null,"net_income":2239911573.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06333224019230797,"total_assets":1212928316770.0,"total_equity":403517899170.0,"profit_margin":0.010325910919796073,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5971816401.0,"operating_margin":0.027529856503894758},{"eps":91.98077732578611,"pbr":null,"per":null,"roa":0.00519032164367604,"roe":0.014867966329097223,"revenue":189443573387.0,"market_cap":null,"net_income":5972397294.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1011903012979984,"total_assets":1150679611788.0,"total_equity":401695642955.0,"profit_margin":0.0315259957739471,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12421883071.0,"operating_margin":0.0655703587559778},{"eps":29.00908073871651,"pbr":null,"per":null,"roa":0.0016703013157975586,"roe":0.004707107421123426,"revenue":199655926009.0,"market_cap":null,"net_income":1883586553.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08249934084229238,"total_assets":1127692671487.0,"total_equity":400157970593.0,"profit_margin":0.009434163015602615,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9926676057.0,"operating_margin":0.04971891521292751},{"eps":16.566532738596866,"pbr":null,"per":null,"roa":0.0009955927882176116,"roe":0.002699752711026928,"revenue":138951509236.0,"market_cap":null,"net_income":1075680356.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07496315232034433,"total_assets":1080442093123.0,"total_equity":398436624068.0,"profit_margin":0.00774140822157626,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2221767578.0,"operating_margin":0.01598951742385521}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":172.0532,"per":24.12,"date":"2024-06","close":4150.0,"source":"reported"},{"eps":172.0532,"per":24.56,"date":"2024-07","close":4225.0,"source":"reported"},{"eps":172.0532,"per":24.27,"date":"2024-08","close":4175.0,"source":"reported"},{"eps":155.6549,"per":26.15,"date":"2024-09","close":4070.0,"source":"reported"},{"eps":155.6549,"per":25.54,"date":"2024-10","close":3975.0,"source":"reported"},{"eps":155.6549,"per":25.79,"date":"2024-11","close":4015.0,"source":"reported"},{"eps":675.5458,"per":6.29,"date":"2024-12","close":4250.0,"source":"reported"},{"eps":675.5458,"per":5.85,"date":"2025-01","close":3950.0,"source":"reported"},{"eps":675.5458,"per":5.91,"date":"2025-02","close":3990.0,"source":"reported"},{"eps":708.4251,"per":5.52,"date":"2025-03","close":3910.0,"source":"reported"},{"eps":708.4251,"per":5.97,"date":"2025-04","close":4230.0,"source":"reported"},{"eps":708.4251,"per":6.17,"date":"2025-05","close":4370.0,"source":"reported"},{"eps":1681.8783,"per":2.68,"date":"2025-06","close":4510.0,"source":"reported"},{"eps":1681.8783,"per":2.68,"date":"2025-07","close":4515.0,"source":"reported"},{"eps":1681.8783,"per":2.85,"date":"2025-08","close":4790.0,"source":"reported"},{"eps":1766.4916,"per":2.65,"date":"2025-09","close":4680.0,"source":"reported"},{"eps":1766.4916,"per":2.49,"date":"2025-10","close":4405.0,"source":"reported"},{"eps":1766.4916,"per":2.53,"date":"2025-11","close":4470.0,"source":"reported"},{"eps":1140.5175,"per":3.95,"date":"2025-12","close":4510.0,"source":"reported"},{"eps":1140.5175,"per":3.91,"date":"2026-01","close":4455.0,"source":"reported"},{"eps":1140.5175,"per":4.98,"date":"2026-02","close":5680.0,"source":"reported"},{"eps":973.1574,"per":5.22,"date":"2026-03","close":5080.0,"source":"reported"},{"eps":973.1574,"per":5.58,"date":"2026-04","close":5430.0,"source":"reported"},{"eps":973.1574,"per":4.62,"date":"2026-05","close":4495.0,"source":"reported"},{"eps":929.5574,"per":4.09,"date":"2026-06","close":3800.0,"source":"reported"},{"eps":929.5574,"per":3.9,"date":"2026-07","close":3625.0,"source":"reported"},{"eps":929.5574,"per":4.21,"date":"2026-08","close":3915.0,"source":"reported"},{"eps":929.5574,"per":3.94,"date":"2026-09","close":3660.0,"source":"reported"},{"eps":929.5574,"per":4.22,"date":"2026-10","close":3925.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.64,"std":8.47,"count":29,"current":4.22,"lower_1sd":0.17,"upper_1sd":17.12},"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":"서한","phase":"above-fold","symbol_resolved":true}