{"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":"2026-10-23T09:50:25.519952+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":49.3,"direction":"higher_better","percentile":81}],"summary":"매출 +7.2%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":25.2,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.4,"direction":"higher_better","percentile":22}],"summary":"RSI 25","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":20.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.86,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":38.7,"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 0.9x, 순차입금비율 0.9x","percentile":50}},"signals":[],"summary":"세진중공업(075580)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4252.59억. 현재가 7,480원, 전일 대비 -3.2%, 30일 -27.4%. PER 5.4배 / ROE 6.4%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.67만, 기관 순매수 1066.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.11%","value_pct":1.11},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.11},"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-648.4222522552682,"grade":"D","trend":"하락","atr_14":475.0,"rsi_14":25.24271844660194,"sma_20":9158.5,"sma_60":10118.666666666666,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-648.42)가 시그널선(-522.25)을 하회합니다(데드크로스). 현재가가 SMA20(9158)과 SMA60(10119) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7414~10903 (현재 위치 2%).","bb_lower":7413.882276829678,"bb_upper":10903.117723170322,"macd_signal":-522.2523007452611},"change_pct":-3.62,"chart_data":[{"date":"2024-10-23","open":7016,"high":7351,"low":6987,"close":7236,"volume":928902,"rsi_14":56.33,"sma_20":7414.5,"sma_60":7697.0,"sma_120":7956.83},{"date":"2024-10-24","open":7198,"high":7323,"low":7131,"close":7131,"volume":193381,"rsi_14":48.72,"sma_20":7420.5,"sma_60":7660.33,"sma_120":7957.92},{"date":"2024-10-25","open":7150,"high":7207,"low":6901,"close":6987,"volume":324331,"rsi_14":41.36,"sma_20":7412.0,"sma_60":7624.0,"sma_120":7959.42},{"date":"2024-10-28","open":6958,"high":6958,"low":6709,"close":6882,"volume":452101,"rsi_14":38.95,"sma_20":7398.0,"sma_60":7590.67,"sma_120":7958.17},{"date":"2024-10-29","open":6901,"high":6930,"low":6757,"close":6843,"volume":285007,"rsi_14":42.95,"sma_20":7379.5,"sma_60":7548.0,"sma_120":7958.42},{"date":"2024-10-30","open":6805,"high":6901,"low":6690,"close":6719,"volume":254947,"rsi_14":39.29,"sma_20":7367.5,"sma_60":7503.0,"sma_120":7958.08},{"date":"2024-10-31","open":6728,"high":6728,"low":6412,"close":6489,"volume":510679,"rsi_14":37.93,"sma_20":7338.5,"sma_60":7462.83,"sma_120":7957.0},{"date":"2024-11-01","open":6469,"high":6527,"low":6249,"close":6431,"volume":252611,"rsi_14":34.1,"sma_20":7300.0,"sma_60":7423.5,"sma_120":7958.5},{"date":"2024-11-04","open":6374,"high":6527,"low":6326,"close":6527,"volume":320142,"rsi_14":31.33,"sma_20":7262.0,"sma_60":7391.33,"sma_120":7959.17},{"date":"2024-11-05","open":6565,"high":6728,"low":6431,"close":6565,"volume":186974,"rsi_14":32.94,"sma_20":7226.5,"sma_60":7365.17,"sma_120":7957.08},{"date":"2024-11-06","open":6594,"high":6834,"low":6489,"close":6805,"volume":354375,"rsi_14":36.67,"sma_20":7213.5,"sma_60":7362.0,"sma_120":7956.92},{"date":"2024-11-07","open":6853,"high":7399,"low":6757,"close":7265,"volume":1926698,"rsi_14":52.53,"sma_20":7224.0,"sma_60":7361.33,"sma_120":7961.33},{"date":"2024-11-08","open":7399,"high":7438,"low":6757,"close":6910,"volume":1501445,"rsi_14":45.97,"sma_20":7225.0,"sma_60":7344.0,"sma_120":7960.58},{"date":"2024-11-11","open":7064,"high":7284,"low":6968,"close":7131,"volume":997206,"rsi_14":53.1,"sma_20":7234.0,"sma_60":7335.33,"sma_120":7964.42},{"date":"2024-11-12","open":7217,"high":7246,"low":6987,"close":6997,"volume":604720,"rsi_14":44.9,"sma_20":7227.5,"sma_60":7317.67,"sma_120":7967.92},{"date":"2024-11-13","open":6891,"high":6987,"low":6680,"close":6862,"volume":555666,"rsi_14":44.35,"sma_20":7214.0,"sma_60":7302.83,"sma_120":7970.08},{"date":"2024-11-14","open":6805,"high":7236,"low":6805,"close":7207,"volume":918332,"rsi_14":54.28,"sma_20":7211.0,"sma_60":7297.0,"sma_120":7976.67},{"date":"2024-11-15","open":6632,"high":6862,"low":6115,"close":6249,"volume":2295190,"rsi_14":40.78,"sma_20":7163.5,"sma_60":7273.17,"sma_120":7975.58},{"date":"2024-11-18","open":6249,"high":6585,"low":6211,"close":6537,"volume":542245,"rsi_14":45.83,"sma_20":7134.0,"sma_60":7261.67,"sma_120":7979.33},{"date":"2024-11-19","open":6527,"high":6968,"low":6460,"close":6853,"volume":805489,"rsi_14":51.73,"sma_20":7127.5,"sma_60":7256.33,"sma_120":7984.0},{"date":"2024-11-20","open":6910,"high":7476,"low":6910,"close":7380,"volume":1354320,"rsi_14":60.69,"sma_20":7135.0,"sma_60":7259.33,"sma_120":7988.83},{"date":"2024-11-21","open":7418,"high":7418,"low":7016,"close":7131,"volume":940948,"rsi_14":58.02,"sma_20":7135.0,"sma_60":7258.83,"sma_120":7990.42},{"date":"2024-11-22","open":7121,"high":7974,"low":7112,"close":7878,"volume":2269338,"rsi_14":63.48,"sma_20":7181.5,"sma_60":7279.0,"sma_120":7998.92},{"date":"2024-11-25","open":7945,"high":8338,"low":7811,"close":8108,"volume":1677983,"rsi_14":64.83,"sma_20":7245.5,"sma_60":7301.67,"sma_120":8010.33},{"date":"2024-11-26","open":8300,"high":8300,"low":7830,"close":8032,"volume":643113,"rsi_14":62.17,"sma_20":7307.5,"sma_60":7323.5,"sma_120":8021.75},{"date":"2024-11-27","open":8051,"high":8271,"low":7945,"close":8070,"volume":661824,"rsi_14":58.71,"sma_20":7378.0,"sma_60":7346.17,"sma_120":8033.67},{"date":"2024-11-28","open":7984,"high":8185,"low":7735,"close":7792,"volume":560923,"rsi_14":59.7,"sma_20":7446.0,"sma_60":7365.0,"sma_120":8038.17},{"date":"2024-11-29","open":7792,"high":7830,"low":7466,"close":7581,"volume":483561,"rsi_14":54.97,"sma_20":7506.0,"sma_60":7381.33,"sma_120":8043.08},{"date":"2024-12-02","open":7639,"high":7639,"low":7140,"close":7342,"volume":644087,"rsi_14":53.72,"sma_20":7548.5,"sma_60":7388.5,"sma_120":8041.5},{"date":"2024-12-03","open":7255,"high":7543,"low":7255,"close":7485,"volume":371847,"rsi_14":56.7,"sma_20":7596.5,"sma_60":7393.67,"sma_120":8044.5},{"date":"2024-12-04","open":7217,"high":7447,"low":6958,"close":7332,"volume":597699,"rsi_14":51.4,"sma_20":7624.0,"sma_60":7394.67,"sma_120":8045.33},{"date":"2024-12-05","open":7409,"high":7409,"low":7054,"close":7054,"volume":398618,"rsi_14":60.66,"sma_20":7613.0,"sma_60":7393.83,"sma_120":8045.33},{"date":"2024-12-06","open":6987,"high":7045,"low":6565,"close":6901,"volume":636131,"rsi_14":55.0,"sma_20":7612.5,"sma_60":7394.0,"sma_120":8041.33},{"date":"2024-12-09","open":6690,"high":6776,"low":6556,"close":6680,"volume":463313,"rsi_14":47.57,"sma_20":7589.0,"sma_60":7391.0,"sma_120":8034.92},{"date":"2024-12-10","open":6680,"high":7092,"low":6680,"close":7092,"volume":449558,"rsi_14":45.81,"sma_20":7594.0,"sma_60":7395.0,"sma_120":8027.58},{"date":"2024-12-11","open":7092,"high":7763,"low":7006,"close":7725,"volume":878763,"rsi_14":57.79,"sma_20":7639.0,"sma_60":7412.33,"sma_120":8026.83},{"date":"2024-12-12","open":7763,"high":7763,"low":7533,"close":7696,"volume":419035,"rsi_14":47.06,"sma_20":7664.5,"sma_60":7429.83,"sma_120":8025.42},{"date":"2024-12-13","open":7620,"high":7907,"low":7495,"close":7850,"volume":614687,"rsi_14":45.71,"sma_20":7748.0,"sma_60":7448.67,"sma_120":8022.5},{"date":"2024-12-16","open":7898,"high":7898,"low":7524,"close":7610,"volume":467867,"rsi_14":43.37,"sma_20":7804.0,"sma_60":7454.83,"sma_120":8019.83},{"date":"2024-12-17","open":7600,"high":7859,"low":7495,"close":7572,"volume":356550,"rsi_14":42.17,"sma_20":7841.5,"sma_60":7460.67,"sma_120":8016.5},{"date":"2024-12-18","open":7476,"high":7936,"low":7476,"close":7763,"volume":794846,"rsi_14":49.54,"sma_20":7861.5,"sma_60":7470.33,"sma_120":8006.67},{"date":"2024-12-19","open":7428,"high":8214,"low":7428,"close":8137,"volume":1127980,"rsi_14":58.53,"sma_20":7914.0,"sma_60":7489.83,"sma_120":7996.83},{"date":"2024-12-20","open":8223,"high":8223,"low":7811,"close":7955,"volume":692640,"rsi_14":59.58,"sma_20":7918.0,"sma_60":7503.83,"sma_120":7979.17},{"date":"2024-12-23","open":8118,"high":8271,"low":7907,"close":8137,"volume":631203,"rsi_14":60.06,"sma_20":7919.5,"sma_60":7521.0,"sma_120":7964.33},{"date":"2024-12-24","open":8147,"high":8511,"low":8089,"close":8185,"volume":803873,"rsi_14":63.61,"sma_20":7927.5,"sma_60":7538.17,"sma_120":7951.83},{"date":"2024-12-26","open":8271,"high":8463,"low":8185,"close":8223,"volume":716812,"rsi_14":70.2,"sma_20":7935.5,"sma_60":7560.33,"sma_120":7937.42},{"date":"2024-12-27","open":8099,"high":8185,"low":7830,"close":8108,"volume":550031,"rsi_14":71.14,"sma_20":7952.0,"sma_60":7578.83,"sma_120":7921.25},{"date":"2024-12-30","open":7974,"high":8233,"low":7907,"close":8089,"volume":282360,"rsi_14":76.53,"sma_20":7978.5,"sma_60":7594.83,"sma_120":7910.17},{"date":"2025-01-02","open":8089,"high":8434,"low":8013,"close":8386,"volume":460507,"rsi_14":75.47,"sma_20":8033.0,"sma_60":7614.5,"sma_120":7899.42},{"date":"2025-01-03","open":8396,"high":8616,"low":8013,"close":8137,"volume":694792,"rsi_14":59.56,"sma_20":8067.0,"sma_60":7630.0,"sma_120":7890.17},{"date":"2025-01-06","open":8080,"high":8166,"low":7878,"close":8108,"volume":311047,"rsi_14":59.56,"sma_20":8107.5,"sma_60":7648.33,"sma_120":7877.42},{"date":"2025-01-07","open":8156,"high":8693,"low":8108,"close":8616,"volume":1121720,"rsi_14":65.27,"sma_20":8189.0,"sma_60":7675.33,"sma_120":7869.67},{"date":"2025-01-08","open":8616,"high":8664,"low":8406,"close":8607,"volume":625323,"rsi_14":71.85,"sma_20":8278.0,"sma_60":7705.17,"sma_120":7862.67},{"date":"2025-01-09","open":8607,"high":8616,"low":8300,"close":8521,"volume":504286,"rsi_14":70.37,"sma_20":8374.0,"sma_60":7732.33,"sma_120":7852.08},{"date":"2025-01-10","open":8521,"high":8837,"low":8386,"close":8808,"volume":698720,"rsi_14":71.54,"sma_20":8463.5,"sma_60":7761.67,"sma_120":7845.75},{"date":"2025-01-13","open":8846,"high":8846,"low":8367,"close":8655,"volume":772755,"rsi_14":61.74,"sma_20":8512.0,"sma_60":7788.33,"sma_120":7835.83},{"date":"2025-01-14","open":8636,"high":8971,"low":8588,"close":8684,"volume":907249,"rsi_14":67.76,"sma_20":8563.5,"sma_60":7813.0,"sma_120":7822.67},{"date":"2025-01-15","open":8760,"high":9201,"low":8731,"close":8961,"volume":1294493,"rsi_14":69.2,"sma_20":8621.5,"sma_60":7844.33,"sma_120":7818.5},{"date":"2025-01-16","open":8971,"high":8990,"low":8664,"close":8760,"volume":762924,"rsi_14":62.5,"sma_20":8681.5,"sma_60":7873.17,"sma_120":7816.33},{"date":"2025-01-17","open":8722,"high":8942,"low":8559,"close":8875,"volume":603375,"rsi_14":63.71,"sma_20":8749.5,"sma_60":7906.17,"sma_120":7815.83},{"date":"2025-01-20","open":8827,"high":8894,"low":8684,"close":8760,"volume":479512,"rsi_14":63.71,"sma_20":8801.5,"sma_60":7932.67,"sma_120":7814.83},{"date":"2025-01-21","open":8751,"high":9124,"low":8751,"close":9048,"volume":885803,"rsi_14":68.12,"sma_20":8849.0,"sma_60":7966.0,"sma_120":7813.17},{"date":"2025-01-22","open":9153,"high":9163,"low":8770,"close":8837,"volume":858687,"rsi_14":58.8,"sma_20":8895.0,"sma_60":7998.17,"sma_120":7811.08},{"date":"2025-01-23","open":8789,"high":8818,"low":8310,"close":8358,"volume":972458,"rsi_14":53.95,"sma_20":8906.5,"sma_60":8023.83,"sma_120":7807.25},{"date":"2025-01-24","open":8319,"high":8559,"low":8176,"close":8530,"volume":338112,"rsi_14":57.19,"sma_20":8924.5,"sma_60":8053.17,"sma_120":7800.58},{"date":"2025-01-31","open":8568,"high":8712,"low":8473,"close":8530,"volume":300616,"rsi_14":48.22,"sma_20":8940.5,"sma_60":8084.67,"sma_120":7793.83},{"date":"2025-02-03","open":8358,"high":8607,"low":8252,"close":8425,"volume":354110,"rsi_14":46.39,"sma_20":8957.0,"sma_60":8118.33,"sma_120":7790.58},{"date":"2025-02-04","open":8425,"high":8722,"low":8396,"close":8703,"volume":286036,"rsi_14":53.36,"sma_20":8989.0,"sma_60":8157.83,"sma_120":7790.67},{"date":"2025-02-05","open":8789,"high":8799,"low":8396,"close":8453,"volume":417418,"rsi_14":43.37,"sma_20":8992.5,"sma_60":8191.33,"sma_120":7791.33},{"date":"2025-02-06","open":8453,"high":8568,"low":8137,"close":8214,"volume":647654,"rsi_14":42.01,"sma_20":8996.5,"sma_60":8220.0,"sma_120":7792.58},{"date":"2025-02-07","open":8223,"high":8233,"low":7898,"close":8147,"volume":386533,"rsi_14":40.41,"sma_20":8998.5,"sma_60":8243.33,"sma_120":7802.67},{"date":"2025-02-10","open":8003,"high":8300,"low":7811,"close":7898,"volume":554379,"rsi_14":30.8,"sma_20":8961.0,"sma_60":8254.33,"sma_120":7807.83},{"date":"2025-02-11","open":7926,"high":8099,"low":7907,"close":7984,"volume":356970,"rsi_14":35.38,"sma_20":8928.5,"sma_60":8273.0,"sma_120":7808.5},{"date":"2025-02-12","open":8061,"high":8463,"low":8061,"close":8386,"volume":744509,"rsi_14":41.69,"sma_20":8921.5,"sma_60":8294.83,"sma_120":7815.08},{"date":"2025-02-13","open":8530,"high":8885,"low":8396,"close":8712,"volume":977364,"rsi_14":49.24,"sma_20":8916.5,"sma_60":8324.67,"sma_120":7821.17},{"date":"2025-02-14","open":8645,"high":8684,"low":8348,"close":8501,"volume":618847,"rsi_14":41.12,"sma_20":8908.5,"sma_60":8353.17,"sma_120":7828.0},{"date":"2025-02-17","open":8540,"high":8789,"low":8425,"close":8578,"volume":588914,"rsi_14":45.6,"sma_20":8903.0,"sma_60":8377.0,"sma_120":7837.0},{"date":"2025-02-18","open":8607,"high":8933,"low":8434,"close":8770,"volume":756028,"rsi_14":57.76,"sma_20":8893.0,"sma_60":8420.83,"sma_120":7847.0},{"date":"2025-02-19","open":8779,"high":9201,"low":8626,"close":9009,"volume":1060999,"rsi_14":58.8,"sma_20":8906.0,"sma_60":8463.83,"sma_120":7862.75},{"date":"2025-02-20","open":9009,"high":9009,"low":8214,"close":8348,"volume":1382012,"rsi_14":47.31,"sma_20":8878.5,"sma_60":8489.83,"sma_120":7873.08},{"date":"2025-02-21","open":8156,"high":8329,"low":8080,"close":8300,"volume":414347,"rsi_14":48.13,"sma_20":8854.5,"sma_60":8505.83,"sma_120":7882.58},{"date":"2025-02-24","open":8233,"high":8319,"low":8032,"close":8204,"volume":447412,"rsi_14":42.07,"sma_20":8810.5,"sma_60":8524.5,"sma_120":7891.67},{"date":"2025-02-25","open":8204,"high":8425,"low":8108,"close":8358,"volume":515096,"rsi_14":48.43,"sma_20":8785.5,"sma_60":8532.83,"sma_120":7905.92},{"date":"2025-02-26","open":8425,"high":8597,"low":8214,"close":8243,"volume":398978,"rsi_14":50.49,"sma_20":8779.5,"sma_60":8535.17,"sma_120":7918.42},{"date":"2025-02-27","open":8281,"high":8358,"low":7907,"close":8003,"volume":427980,"rsi_14":47.68,"sma_20":8752.0,"sma_60":8534.67,"sma_120":7929.08},{"date":"2025-02-28","open":7792,"high":8080,"low":7792,"close":8080,"volume":379850,"rsi_14":53.11,"sma_20":8728.5,"sma_60":8534.83,"sma_120":7940.5},{"date":"2025-03-04","open":8080,"high":8358,"low":7955,"close":8147,"volume":782682,"rsi_14":52.81,"sma_20":8714.0,"sma_60":8541.0,"sma_120":7953.0},{"date":"2025-03-05","open":8080,"high":8319,"low":7898,"close":8108,"volume":828691,"rsi_14":44.53,"sma_20":8683.0,"sma_60":8550.17,"sma_120":7965.75},{"date":"2025-03-06","open":8108,"high":8223,"low":7984,"close":7993,"volume":382334,"rsi_14":34.57,"sma_20":8659.0,"sma_60":8561.5,"sma_120":7975.0},{"date":"2025-03-07","open":7945,"high":7993,"low":7706,"close":7802,"volume":658220,"rsi_14":34.85,"sma_20":8637.5,"sma_60":8567.0,"sma_120":7980.33},{"date":"2025-03-10","open":7830,"high":7859,"low":7562,"close":7668,"volume":555849,"rsi_14":30.77,"sma_20":8612.5,"sma_60":8572.83,"sma_120":7983.75},{"date":"2025-03-11","open":7438,"high":7553,"low":7303,"close":7533,"volume":593006,"rsi_14":23.24,"sma_20":8593.5,"sma_60":8581.17,"sma_120":7987.5},{"date":"2025-03-12","open":7600,"high":7706,"low":7207,"close":7323,"volume":999604,"rsi_14":13.03,"sma_20":8559.0,"sma_60":8588.5,"sma_120":7991.25},{"date":"2025-03-13","open":7332,"high":7505,"low":7246,"close":7332,"volume":413976,"rsi_14":18.82,"sma_20":8504.0,"sma_60":8599.83,"sma_120":7995.42},{"date":"2025-03-14","open":7323,"high":7447,"low":7246,"close":7409,"volume":293654,"rsi_14":23.12,"sma_20":8436.0,"sma_60":8605.33,"sma_120":8000.17},{"date":"2025-03-17","open":7466,"high":7620,"low":7323,"close":7533,"volume":479738,"rsi_14":30.11,"sma_20":8385.5,"sma_60":8602.0,"sma_120":8007.17},{"date":"2025-03-18","open":7610,"high":7773,"low":7524,"close":7677,"volume":505715,"rsi_14":29.71,"sma_20":8338.5,"sma_60":8601.67,"sma_120":8015.75},{"date":"2025-03-19","open":7629,"high":7715,"low":7351,"close":7399,"volume":835720,"rsi_14":27.08,"sma_20":8267.0,"sma_60":8593.83,"sma_120":8021.25},{"date":"2025-03-20","open":7514,"high":7543,"low":7227,"close":7246,"volume":602239,"rsi_14":28.42,"sma_20":8175.0,"sma_60":8587.5,"sma_120":8021.17},{"date":"2025-03-21","open":7246,"high":7332,"low":7131,"close":7150,"volume":477899,"rsi_14":23.78,"sma_20":8112.5,"sma_60":8580.17,"sma_120":8020.42},{"date":"2025-03-24","open":7150,"high":7217,"low":6930,"close":6939,"volume":564086,"rsi_14":18.5,"sma_20":8041.5,"sma_60":8565.83,"sma_120":8018.08},{"date":"2025-03-25","open":6939,"high":7006,"low":6757,"close":6767,"volume":390734,"rsi_14":17.29,"sma_20":7966.5,"sma_60":8542.0,"sma_120":8015.92},{"date":"2025-03-26","open":6728,"high":6882,"low":6680,"close":6843,"volume":315419,"rsi_14":21.43,"sma_20":7887.5,"sma_60":8522.67,"sma_120":8013.25},{"date":"2025-03-27","open":6862,"high":6891,"low":6642,"close":6661,"volume":355695,"rsi_14":21.53,"sma_20":7805.0,"sma_60":8497.0,"sma_120":8009.0},{"date":"2025-03-28","open":6809,"high":6868,"low":6622,"close":6701,"volume":344795,"rsi_14":21.33,"sma_20":7727.0,"sma_60":8467.83,"sma_120":8003.0},{"date":"2025-03-31","open":6562,"high":6789,"low":6484,"close":6493,"volume":279686,"rsi_14":20.64,"sma_20":7634.5,"sma_60":8434.5,"sma_120":7997.42},{"date":"2025-04-01","open":6651,"high":6789,"low":6602,"close":6711,"volume":330412,"rsi_14":30.73,"sma_20":7549.5,"sma_60":8406.83,"sma_120":7992.83},{"date":"2025-04-02","open":6859,"high":6859,"low":6612,"close":6711,"volume":282054,"rsi_14":30.41,"sma_20":7466.5,"sma_60":8379.5,"sma_120":7987.17},{"date":"2025-04-03","open":6572,"high":6789,"low":6523,"close":6750,"volume":178845,"rsi_14":29.11,"sma_20":7391.5,"sma_60":8347.67,"sma_120":7981.08},{"date":"2025-04-04","open":6701,"high":7036,"low":6671,"close":6819,"volume":250580,"rsi_14":27.05,"sma_20":7330.0,"sma_60":8321.33,"sma_120":7975.67},{"date":"2025-04-07","open":6592,"high":6651,"low":6326,"close":6336,"volume":317220,"rsi_14":17.01,"sma_20":7251.0,"sma_60":8287.33,"sma_120":7967.83},{"date":"2025-04-08","open":6513,"high":6898,"low":6444,"close":6760,"volume":388659,"rsi_14":32.94,"sma_20":7200.5,"sma_60":8251.67,"sma_120":7963.5},{"date":"2025-04-09","open":6859,"high":7026,"low":6730,"close":6908,"volume":357940,"rsi_14":38.98,"sma_20":7168.5,"sma_60":8218.67,"sma_120":7961.92},{"date":"2025-04-10","open":7263,"high":7618,"low":7115,"close":7589,"volume":628467,"rsi_14":53.67,"sma_20":7170.5,"sma_60":8198.67,"sma_120":7965.5},{"date":"2025-04-11","open":7697,"high":7944,"low":7648,"close":7786,"volume":760177,"rsi_14":60.45,"sma_20":7178.5,"sma_60":8177.0,"sma_120":7969.33},{"date":"2025-04-14","open":8161,"high":8536,"low":7984,"close":8507,"volume":1182855,"rsi_14":71.31,"sma_20":7216.5,"sma_60":8170.17,"sma_120":7979.25},{"date":"2025-04-15","open":8526,"high":8556,"low":8289,"close":8487,"volume":460028,"rsi_14":70.28,"sma_20":7246.0,"sma_60":8162.5,"sma_120":7987.75},{"date":"2025-04-16","open":8388,"high":8467,"low":8201,"close":8319,"volume":354327,"rsi_14":70.67,"sma_20":7281.5,"sma_60":8147.17,"sma_120":7995.75},{"date":"2025-04-17","open":8438,"high":8497,"low":8260,"close":8388,"volume":306009,"rsi_14":74.5,"sma_20":7328.5,"sma_60":8136.5,"sma_120":8004.83},{"date":"2025-04-18","open":8516,"high":8595,"low":8220,"close":8368,"volume":336868,"rsi_14":78.79,"sma_20":7379.5,"sma_60":8123.5,"sma_120":8014.83},{"date":"2025-04-21","open":8378,"high":8418,"low":8003,"close":8181,"volume":390526,"rsi_14":72.78,"sma_20":7432.0,"sma_60":8109.33,"sma_120":8021.0},{"date":"2025-04-22","open":8082,"high":8319,"low":8072,"close":8211,"volume":211845,"rsi_14":73.03,"sma_20":7495.0,"sma_60":8090.67,"sma_120":8028.33},{"date":"2025-04-23","open":8299,"high":8299,"low":8161,"close":8201,"volume":109595,"rsi_14":72.48,"sma_20":7553.5,"sma_60":8075.5,"sma_120":8036.83},{"date":"2025-04-24","open":8201,"high":8595,"low":8033,"close":8566,"volume":699050,"rsi_14":74.79,"sma_20":7640.0,"sma_60":8074.83,"sma_120":8049.33},{"date":"2025-04-25","open":8773,"high":8852,"low":8526,"close":8664,"volume":556001,"rsi_14":87.11,"sma_20":7739.5,"sma_60":8072.83,"sma_120":8063.0},{"date":"2025-04-28","open":8862,"high":9109,"low":8704,"close":8763,"volume":870663,"rsi_14":85.61,"sma_20":7854.5,"sma_60":8072.5,"sma_120":8078.58},{"date":"2025-04-29","open":8852,"high":8901,"low":8398,"close":8714,"volume":338197,"rsi_14":83.27,"sma_20":7956.0,"sma_60":8073.17,"sma_120":8095.75},{"date":"2025-04-30","open":8842,"high":8842,"low":8378,"close":8566,"volume":434174,"rsi_14":72.4,"sma_20":8050.0,"sma_60":8066.5,"sma_120":8112.17},{"date":"2025-05-02","open":8635,"high":8813,"low":8497,"close":8734,"volume":310119,"rsi_14":72.02,"sma_20":8150.5,"sma_60":8067.0,"sma_120":8129.17},{"date":"2025-05-07","open":8862,"high":9197,"low":8813,"close":9138,"volume":647361,"rsi_14":67.2,"sma_20":8268.0,"sma_60":8078.5,"sma_120":8149.25},{"date":"2025-05-08","open":9286,"high":9286,"low":9059,"close":9197,"volume":333699,"rsi_14":68.95,"sma_20":8413.0,"sma_60":8092.17,"sma_120":8167.75},{"date":"2025-05-09","open":9326,"high":9395,"low":9089,"close":9188,"volume":461249,"rsi_14":75.29,"sma_20":8536.0,"sma_60":8110.0,"sma_120":8182.17},{"date":"2025-05-12","open":9336,"high":9336,"low":8714,"close":8734,"volume":675858,"rsi_14":58.22,"sma_20":8628.5,"sma_60":8118.67,"sma_120":8195.83},{"date":"2025-05-13","open":8704,"high":9099,"low":8477,"close":9069,"volume":458605,"rsi_14":64.49,"sma_20":8703.5,"sma_60":8126.0,"sma_120":8210.42},{"date":"2025-05-14","open":9079,"high":9345,"low":9079,"close":9276,"volume":604250,"rsi_14":72.47,"sma_20":8779.0,"sma_60":8131.17,"sma_120":8227.92},{"date":"2025-05-15","open":9612,"high":9641,"low":9306,"close":9414,"volume":668583,"rsi_14":73.64,"sma_20":8825.0,"sma_60":8142.33,"sma_120":8247.75},{"date":"2025-05-16","open":9770,"high":9819,"low":9109,"close":9158,"volume":897919,"rsi_14":67.14,"sma_20":8859.0,"sma_60":8147.83,"sma_120":8262.42},{"date":"2025-05-19","open":9049,"high":9316,"low":8931,"close":9286,"volume":396297,"rsi_14":64.09,"sma_20":8908.0,"sma_60":8152.17,"sma_120":8286.5},{"date":"2025-05-20","open":9326,"high":9365,"low":9030,"close":9138,"volume":386277,"rsi_14":59.09,"sma_20":8946.0,"sma_60":8149.83,"sma_120":8306.83},{"date":"2025-05-21","open":9553,"high":11872,"low":9474,"close":11872,"volume":13354919,"rsi_14":79.66,"sma_20":9123.5,"sma_60":8205.17,"sma_120":8347.5},{"date":"2025-05-22","open":12128,"high":12138,"low":11072,"close":11211,"volume":4903114,"rsi_14":71.33,"sma_20":9277.0,"sma_60":8250.17,"sma_120":8378.0},{"date":"2025-05-23","open":11072,"high":11289,"low":10747,"close":11151,"volume":2831019,"rsi_14":72.43,"sma_20":9426.0,"sma_60":8295.83,"sma_120":8410.17},{"date":"2025-05-26","open":11092,"high":11773,"low":11023,"close":11497,"volume":3318190,"rsi_14":73.26,"sma_20":9593.0,"sma_60":8344.67,"sma_120":8438.75},{"date":"2025-05-27","open":11970,"high":12059,"low":11280,"close":11339,"volume":1990627,"rsi_14":69.32,"sma_20":9733.5,"sma_60":8392.83,"sma_120":8464.0},{"date":"2025-05-28","open":11398,"high":11467,"low":10865,"close":11013,"volume":1323368,"rsi_14":65.23,"sma_20":9852.5,"sma_60":8439.67,"sma_120":8487.17},{"date":"2025-05-29","open":10993,"high":11250,"low":10806,"close":10914,"volume":904989,"rsi_14":64.27,"sma_20":9961.5,"sma_60":8483.5,"sma_120":8509.17},{"date":"2025-05-30","open":11003,"high":11161,"low":10594,"close":10993,"volume":888830,"rsi_14":69.91,"sma_20":10077.0,"sma_60":8527.5,"sma_120":8534.25},{"date":"2025-06-02","open":11033,"high":11191,"low":10757,"close":11023,"volume":430910,"rsi_14":68.2,"sma_20":10201.5,"sma_60":8572.67,"sma_120":8561.42},{"date":"2025-06-04","open":11023,"high":11378,"low":10885,"close":11319,"volume":968397,"rsi_14":68.72,"sma_20":10332.5,"sma_60":8624.83,"sma_120":8593.17},{"date":"2025-06-05","open":11339,"high":11664,"low":10984,"close":11220,"volume":1201792,"rsi_14":66.67,"sma_20":10438.0,"sma_60":8678.67,"sma_120":8622.83},{"date":"2025-06-09","open":11467,"high":11477,"low":10322,"close":10855,"volume":1048281,"rsi_14":65.36,"sma_20":10522.0,"sma_60":8728.67,"sma_120":8650.75},{"date":"2025-06-10","open":10905,"high":11931,"low":10875,"close":11645,"volume":2996332,"rsi_14":69.06,"sma_20":10646.5,"sma_60":8794.33,"sma_120":8687.75},{"date":"2025-06-11","open":11921,"high":11921,"low":11447,"close":11773,"volume":882176,"rsi_14":71.36,"sma_20":10800.5,"sma_60":8865.83,"sma_120":8727.17},{"date":"2025-06-12","open":11842,"high":12247,"low":11684,"close":11803,"volume":1160053,"rsi_14":49.0,"sma_20":10939.0,"sma_60":8937.67,"sma_120":8768.75},{"date":"2025-06-13","open":11832,"high":12128,"low":11447,"close":11694,"volume":1387954,"rsi_14":58.31,"sma_20":11061.5,"sma_60":9006.33,"sma_120":8805.83},{"date":"2025-06-16","open":11743,"high":12780,"low":11704,"close":12730,"volume":3453411,"rsi_14":70.3,"sma_20":11229.5,"sma_60":9090.33,"sma_120":8846.17},{"date":"2025-06-17","open":12730,"high":12730,"low":11921,"close":12286,"volume":1604638,"rsi_14":59.9,"sma_20":11388.0,"sma_60":9164.33,"sma_120":8883.0},{"date":"2025-06-18","open":12237,"high":12582,"low":12099,"close":12128,"volume":661670,"rsi_14":59.9,"sma_20":11532.0,"sma_60":9240.5,"sma_120":8917.17},{"date":"2025-06-19","open":12296,"high":12316,"low":11872,"close":12207,"volume":465097,"rsi_14":65.96,"sma_20":11687.5,"sma_60":9320.67,"sma_120":8954.08},{"date":"2025-06-20","open":12039,"high":12099,"low":11773,"close":11921,"volume":477682,"rsi_14":62.81,"sma_20":11690.0,"sma_60":9397.67,"sma_120":8988.92},{"date":"2025-06-23","open":11556,"high":12118,"low":11497,"close":11882,"volume":604229,"rsi_14":61.42,"sma_20":11724.0,"sma_60":9477.67,"sma_120":9021.75},{"date":"2025-06-24","open":11941,"high":12227,"low":11704,"close":12069,"volume":685194,"rsi_14":62.93,"sma_20":11770.5,"sma_60":9563.83,"sma_120":9052.92},{"date":"2025-06-25","open":12148,"high":12187,"low":11230,"close":11270,"volume":1072663,"rsi_14":49.46,"sma_20":11759.0,"sma_60":9635.17,"sma_120":9078.92},{"date":"2025-06-26","open":11270,"high":11398,"low":10865,"close":11201,"volume":799285,"rsi_14":49.78,"sma_20":11752.0,"sma_60":9708.5,"sma_120":9102.75},{"date":"2025-06-27","open":11388,"high":11477,"low":11043,"close":11191,"volume":305833,"rsi_14":54.03,"sma_20":11761.0,"sma_60":9784.33,"sma_120":9126.08},{"date":"2025-06-30","open":11250,"high":11526,"low":11132,"close":11289,"volume":533889,"rsi_14":44.89,"sma_20":11780.0,"sma_60":9865.33,"sma_120":9149.92},{"date":"2025-07-01","open":11339,"high":11674,"low":11181,"close":11349,"volume":473644,"rsi_14":43.77,"sma_20":11798.0,"sma_60":9943.67,"sma_120":9175.25},{"date":"2025-07-02","open":11477,"high":11477,"low":10924,"close":11092,"volume":307492,"rsi_14":40.22,"sma_20":11801.5,"sma_60":10017.67,"sma_120":9198.58},{"date":"2025-07-03","open":11151,"high":11151,"low":10747,"close":10806,"volume":447218,"rsi_14":38.34,"sma_20":11775.5,"sma_60":10086.17,"sma_120":9216.92},{"date":"2025-07-04","open":10806,"high":10865,"low":10293,"close":10411,"volume":548504,"rsi_14":13.4,"sma_20":11734.5,"sma_60":10146.83,"sma_120":9234.08},{"date":"2025-07-07","open":10164,"high":10520,"low":10145,"close":10362,"volume":318280,"rsi_14":15.3,"sma_20":11709.5,"sma_60":10214.83,"sma_120":9251.08},{"date":"2025-07-08","open":10688,"high":10766,"low":10391,"close":10500,"volume":348087,"rsi_14":20.43,"sma_20":11651.5,"sma_60":10278.0,"sma_120":9264.83},{"date":"2025-07-09","open":10668,"high":10885,"low":10530,"close":10757,"volume":261326,"rsi_14":25.25,"sma_20":11600.0,"sma_60":10343.0,"sma_120":9280.83},{"date":"2025-07-10","open":10776,"high":10855,"low":10628,"close":10737,"volume":186217,"rsi_14":27.78,"sma_20":11546.0,"sma_60":10396.17,"sma_120":9297.42},{"date":"2025-07-11","open":10737,"high":10737,"low":10372,"close":10470,"volume":356170,"rsi_14":25.6,"sma_20":11484.0,"sma_60":10441.5,"sma_120":9309.25},{"date":"2025-07-14","open":10470,"high":10638,"low":10224,"close":10401,"volume":339935,"rsi_14":19.93,"sma_20":11366.0,"sma_60":10473.5,"sma_120":9321.83},{"date":"2025-07-15","open":10372,"high":10579,"low":10342,"close":10569,"volume":268216,"rsi_14":33.64,"sma_20":11279.0,"sma_60":10508.67,"sma_120":9335.58},{"date":"2025-07-16","open":10678,"high":10806,"low":10411,"close":10648,"volume":308287,"rsi_14":37.16,"sma_20":11204.0,"sma_60":10548.0,"sma_120":9347.58},{"date":"2025-07-17","open":10737,"high":10766,"low":10461,"close":10766,"volume":248390,"rsi_14":40.61,"sma_20":11131.0,"sma_60":10588.17,"sma_120":9362.33},{"date":"2025-07-18","open":10747,"high":10747,"low":10549,"close":10707,"volume":156034,"rsi_14":36.89,"sma_20":11069.5,"sma_60":10627.67,"sma_120":9375.58},{"date":"2025-07-21","open":10806,"high":11250,"low":10776,"close":11161,"volume":678204,"rsi_14":46.42,"sma_20":11033.0,"sma_60":10678.0,"sma_120":9393.67},{"date":"2025-07-22","open":11151,"high":11299,"low":10757,"close":11033,"volume":509045,"rsi_14":48.81,"sma_20":10980.5,"sma_60":10725.67,"sma_120":9408.17},{"date":"2025-07-23","open":11033,"high":11349,"low":10806,"close":11339,"volume":499819,"rsi_14":60.63,"sma_20":10984.0,"sma_60":10778.67,"sma_120":9427.08},{"date":"2025-07-24","open":11586,"high":11822,"low":11309,"close":11477,"volume":898368,"rsi_14":73.68,"sma_20":10998.0,"sma_60":10827.83,"sma_120":9451.33},{"date":"2025-07-25","open":11684,"high":11822,"low":11220,"close":11803,"volume":745135,"rsi_14":78.52,"sma_20":11029.0,"sma_60":10880.83,"sma_120":9476.83},{"date":"2025-07-28","open":12563,"high":13806,"low":12444,"close":12592,"volume":6543507,"rsi_14":82.92,"sma_20":11095.0,"sma_60":10945.5,"sma_120":9509.0},{"date":"2025-07-29","open":12464,"high":13076,"low":12336,"close":12720,"volume":1766864,"rsi_14":82.2,"sma_20":11164.5,"sma_60":11013.17,"sma_120":9543.17},{"date":"2025-07-30","open":13243,"high":13470,"low":12829,"close":12987,"volume":1418889,"rsi_14":84.13,"sma_20":11260.5,"sma_60":11087.83,"sma_120":9577.17},{"date":"2025-07-31","open":13609,"high":14161,"low":12651,"close":12908,"volume":2488814,"rsi_14":89.21,"sma_20":11367.0,"sma_60":11158.33,"sma_120":9612.67},{"date":"2025-08-01","open":13194,"high":13273,"low":12385,"close":13086,"volume":1283743,"rsi_14":91.72,"sma_20":11502.5,"sma_60":11225.0,"sma_120":9651.75},{"date":"2025-08-04","open":13372,"high":14674,"low":13016,"close":13845,"volume":3750338,"rsi_14":93.01,"sma_20":11679.0,"sma_60":11303.5,"sma_120":9697.83},{"date":"2025-08-05","open":14112,"high":14181,"low":13638,"close":13875,"volume":1245099,"rsi_14":92.91,"sma_20":11850.0,"sma_60":11382.67,"sma_120":9746.33},{"date":"2025-08-06","open":13638,"high":13993,"low":13411,"close":13707,"volume":1088555,"rsi_14":88.6,"sma_20":11999.5,"sma_60":11466.67,"sma_120":9792.67},{"date":"2025-08-07","open":13707,"high":14477,"low":13589,"close":14003,"volume":1808463,"rsi_14":90.73,"sma_20":12165.0,"sma_60":11550.0,"sma_120":9838.0},{"date":"2025-08-08","open":14013,"high":14132,"low":13283,"close":13964,"volume":1286417,"rsi_14":88.59,"sma_20":12342.0,"sma_60":11629.17,"sma_120":9880.17},{"date":"2025-08-11","open":13954,"high":13964,"low":13234,"close":13293,"volume":971218,"rsi_14":77.07,"sma_20":12488.5,"sma_60":11694.67,"sma_120":9918.5},{"date":"2025-08-12","open":13382,"high":13737,"low":13066,"close":13135,"volume":635223,"rsi_14":72.3,"sma_20":12618.5,"sma_60":11761.83,"sma_120":9954.83},{"date":"2025-08-13","open":13372,"high":13510,"low":12957,"close":13164,"volume":431959,"rsi_14":71.54,"sma_20":12746.0,"sma_60":11827.33,"sma_120":9989.75},{"date":"2025-08-14","open":13115,"high":13342,"low":12878,"close":13214,"volume":400904,"rsi_14":69.38,"sma_20":12870.0,"sma_60":11896.17,"sma_120":10023.0},{"date":"2025-08-18","open":12691,"high":14753,"low":12602,"close":13934,"volume":3090294,"rsi_14":68.78,"sma_20":13033.5,"sma_60":11931.0,"sma_120":10068.08},{"date":"2025-08-19","open":14309,"high":14329,"low":12928,"close":13115,"volume":1264132,"rsi_14":54.63,"sma_20":13132.5,"sma_60":11963.17,"sma_120":10106.67},{"date":"2025-08-20","open":12918,"high":13016,"low":12227,"close":12750,"volume":932840,"rsi_14":47.29,"sma_20":13219.5,"sma_60":11990.17,"sma_120":10143.0},{"date":"2025-08-21","open":12789,"high":13115,"low":12641,"close":12888,"volume":689063,"rsi_14":49.78,"sma_20":13298.0,"sma_60":12013.67,"sma_120":10179.17},{"date":"2025-08-22","open":12947,"high":13263,"low":12789,"close":12829,"volume":637103,"rsi_14":47.02,"sma_20":13366.5,"sma_60":12038.83,"sma_120":10215.83},{"date":"2025-08-25","open":13076,"high":13243,"low":12543,"close":12632,"volume":803959,"rsi_14":33.77,"sma_20":13408.5,"sma_60":12066.17,"sma_120":10252.92},{"date":"2025-08-26","open":12928,"high":13046,"low":12434,"close":12572,"volume":800671,"rsi_14":32.72,"sma_20":13407.5,"sma_60":12094.17,"sma_120":10288.83},{"date":"2025-08-27","open":12780,"high":13293,"low":12632,"close":13125,"volume":1484156,"rsi_14":42.99,"sma_20":13428.0,"sma_60":12130.17,"sma_120":10328.83},{"date":"2025-08-28","open":13855,"high":13954,"low":13362,"close":13678,"volume":1825721,"rsi_14":46.31,"sma_20":13463.0,"sma_60":12175.0,"sma_120":10373.83},{"date":"2025-08-29","open":13618,"high":15888,"low":13500,"close":15000,"volume":8968995,"rsi_14":59.1,"sma_20":13569.0,"sma_60":12237.17,"sma_120":10431.0},{"date":"2025-09-01","open":15562,"high":16382,"low":15306,"close":15651,"volume":4497089,"rsi_14":70.78,"sma_20":13699.0,"sma_60":12312.0,"sma_120":10495.33},{"date":"2025-09-02","open":15947,"high":19382,"low":15740,"close":18266,"volume":12989045,"rsi_14":81.55,"sma_20":13923.0,"sma_60":12437.17,"sma_120":10582.92},{"date":"2025-09-03","open":17832,"high":19095,"low":17418,"close":18424,"volume":5336347,"rsi_14":81.84,"sma_20":14153.5,"sma_60":12551.67,"sma_120":10673.0},{"date":"2025-09-04","open":19174,"high":19332,"low":18493,"close":18651,"volume":2743725,"rsi_14":82.22,"sma_20":14404.0,"sma_60":12667.83,"sma_120":10766.83},{"date":"2025-09-05","open":18563,"high":19579,"low":18227,"close":19046,"volume":3397109,"rsi_14":81.51,"sma_20":14659.5,"sma_60":12790.17,"sma_120":10863.92},{"date":"2025-09-08","open":19470,"high":24474,"low":19322,"close":23191,"volume":10749135,"rsi_14":94.05,"sma_20":15127.0,"sma_60":12984.33,"sma_120":10995.33},{"date":"2025-09-09","open":24671,"high":25164,"low":21711,"close":22747,"volume":5394755,"rsi_14":93.4,"sma_20":15606.0,"sma_60":13153.5,"sma_120":11121.92},{"date":"2025-09-10","open":22401,"high":27039,"low":22253,"close":25707,"volume":10596307,"rsi_14":94.7,"sma_20":16243.0,"sma_60":13380.17,"sma_120":11272.25},{"date":"2025-09-11","open":26398,"high":26447,"low":24720,"close":25757,"volume":2440442,"rsi_14":95.11,"sma_20":16881.0,"sma_60":13610.33,"sma_120":11425.42},{"date":"2025-09-12","open":25461,"high":25510,"low":24474,"close":24918,"volume":1548360,"rsi_14":91.03,"sma_20":17474.0,"sma_60":13825.0,"sma_120":11572.83},{"date":"2025-09-15","open":23783,"high":24868,"low":23783,"close":24276,"volume":1444693,"rsi_14":87.63,"sma_20":17998.0,"sma_60":14033.67,"sma_120":11715.67},{"date":"2025-09-16","open":24918,"high":24918,"low":23289,"close":23684,"volume":1463791,"rsi_14":83.86,"sma_20":18533.5,"sma_60":14233.0,"sma_120":11855.33},{"date":"2025-09-17","open":24622,"high":24622,"low":23289,"close":23832,"volume":1150094,"rsi_14":83.43,"sma_20":19095.0,"sma_60":14431.67,"sma_120":11997.75},{"date":"2025-09-18","open":23473,"high":23522,"low":21493,"close":22845,"volume":1161544,"rsi_14":79.04,"sma_20":19624.5,"sma_60":14635.5,"sma_120":12135.33},{"date":"2025-09-19","open":22900,"high":23300,"low":22450,"close":22850,"volume":1065350,"rsi_14":73.79,"sma_20":20117.0,"sma_60":14827.17,"sma_120":12267.83},{"date":"2025-09-22","open":22599,"high":22648,"low":21414,"close":21711,"volume":2057855,"rsi_14":63.54,"sma_20":20577.0,"sma_60":15004.83,"sma_120":12394.58},{"date":"2025-09-23","open":21365,"high":22155,"low":21020,"close":21168,"volume":2747048,"rsi_14":60.47,"sma_20":21012.5,"sma_60":15171.67,"sma_120":12518.5},{"date":"2025-09-24","open":21316,"high":21661,"low":20970,"close":21513,"volume":1577365,"rsi_14":60.82,"sma_20":21437.5,"sma_60":15343.33,"sma_120":12643.5},{"date":"2025-09-25","open":21908,"high":21908,"low":20132,"close":20280,"volume":2172383,"rsi_14":54.39,"sma_20":21772.0,"sma_60":15498.5,"sma_120":12758.08},{"date":"2025-09-26","open":20082,"high":20526,"low":19441,"close":19836,"volume":1617529,"rsi_14":33.81,"sma_20":22017.0,"sma_60":15651.0,"sma_120":12868.58},{"date":"2025-09-29","open":19786,"high":20674,"low":19638,"close":20329,"volume":1015951,"rsi_14":38.39,"sma_20":22254.0,"sma_60":15818.5,"sma_120":12982.67},{"date":"2025-09-30","open":20428,"high":22007,"low":20082,"close":21316,"volume":3248080,"rsi_14":23.98,"sma_20":22408.5,"sma_60":16003.5,"sma_120":13109.17},{"date":"2025-10-01","open":21316,"high":21464,"low":20872,"close":21020,"volume":1440816,"rsi_14":22.73,"sma_20":22540.0,"sma_60":16181.17,"sma_120":13229.58},{"date":"2025-10-02","open":20970,"high":21020,"low":19934,"close":20625,"volume":1116891,"rsi_14":23.95,"sma_20":22640.0,"sma_60":16347.83,"sma_120":13345.42},{"date":"2025-10-10","open":20428,"high":20773,"low":19732,"close":20428,"volume":1228123,"rsi_14":25.32,"sma_20":22710.0,"sma_60":16511.5,"sma_120":13453.83},{"date":"2025-10-13","open":19885,"high":20970,"low":19836,"close":20132,"volume":1137032,"rsi_14":26.32,"sma_20":22555.0,"sma_60":16674.67,"sma_120":13558.08},{"date":"2025-10-14","open":20132,"high":20280,"low":19135,"close":19382,"volume":1475645,"rsi_14":22.53,"sma_20":22384.5,"sma_60":16826.33,"sma_120":13649.92},{"date":"2025-10-15","open":19401,"high":20230,"low":19362,"close":20181,"volume":748783,"rsi_14":31.22,"sma_20":22104.5,"sma_60":16988.67,"sma_120":13748.67},{"date":"2025-10-16","open":20625,"high":21908,"low":20280,"close":20872,"volume":2596620,"rsi_14":39.9,"sma_20":21857.0,"sma_60":17161.33,"sma_120":13854.67},{"date":"2025-10-17","open":21414,"high":21908,"low":19786,"close":19836,"volume":1605260,"rsi_14":38.98,"sma_20":21599.5,"sma_60":17314.5,"sma_120":13951.33},{"date":"2025-10-20","open":19934,"high":20822,"low":19836,"close":20329,"volume":765880,"rsi_14":45.04,"sma_20":21399.5,"sma_60":17477.0,"sma_120":14052.33},{"date":"2025-10-21","open":20625,"high":24276,"low":20428,"close":23487,"volume":12277866,"rsi_14":58.76,"sma_20":21389.5,"sma_60":17685.17,"sma_120":14181.58},{"date":"2025-10-22","open":23931,"high":24128,"low":22007,"close":23684,"volume":5098931,"rsi_14":66.63,"sma_20":21382.0,"sma_60":17898.83,"sma_120":14312.25},{"date":"2025-10-23","open":22845,"high":23758,"low":22204,"close":22204,"volume":3083173,"rsi_14":60.51,"sma_20":21324.5,"sma_60":18082.33,"sma_120":14430.5},{"date":"2025-10-24","open":22253,"high":23043,"low":21562,"close":22352,"volume":1512707,"rsi_14":59.26,"sma_20":21314.5,"sma_60":18266.0,"sma_120":14546.92},{"date":"2025-10-27","open":22944,"high":25016,"low":22796,"close":23684,"volume":5933840,"rsi_14":60.51,"sma_20":21414.5,"sma_60":18466.67,"sma_120":14673.75},{"date":"2025-10-28","open":24128,"high":24128,"low":22204,"close":22697,"volume":1476657,"rsi_14":57.01,"sma_20":21492.0,"sma_60":18637.33,"sma_120":14791.42},{"date":"2025-10-29","open":22796,"high":23289,"low":21760,"close":22500,"volume":1687526,"rsi_14":57.97,"sma_20":21542.0,"sma_60":18802.5,"sma_120":14907.83},{"date":"2025-10-30","open":23931,"high":24276,"low":21760,"close":21809,"volume":1839386,"rsi_14":55.64,"sma_20":21619.5,"sma_60":18951.5,"sma_120":15019.67},{"date":"2025-10-31","open":21464,"high":22056,"low":21217,"close":21760,"volume":693761,"rsi_14":56.78,"sma_20":21717.0,"sma_60":19101.0,"sma_120":15129.67},{"date":"2025-11-03","open":21809,"high":22451,"low":21562,"close":21711,"volume":1022213,"rsi_14":60.3,"sma_20":21787.0,"sma_60":19246.67,"sma_120":15235.83},{"date":"2025-11-04","open":21711,"high":21957,"low":20674,"close":20970,"volume":831730,"rsi_14":53.51,"sma_20":21769.5,"sma_60":19367.0,"sma_120":15335.25},{"date":"2025-11-05","open":20526,"high":20724,"low":19500,"close":20181,"volume":902137,"rsi_14":46.96,"sma_20":21727.0,"sma_60":19473.5,"sma_120":15428.08},{"date":"2025-11-06","open":20428,"high":20724,"low":19253,"close":19253,"volume":724772,"rsi_14":47.41,"sma_20":21657.5,"sma_60":19567.17,"sma_120":15516.92},{"date":"2025-11-07","open":18671,"high":19391,"low":18197,"close":18938,"volume":800200,"rsi_14":43.71,"sma_20":21582.0,"sma_60":19650.5,"sma_120":15600.25},{"date":"2025-11-10","open":18947,"high":20230,"low":18789,"close":20033,"volume":741282,"rsi_14":30.81,"sma_20":21577.0,"sma_60":19753.0,"sma_120":15691.08},{"date":"2025-11-11","open":20033,"high":20280,"low":18789,"close":18888,"volume":649251,"rsi_14":25.89,"sma_20":21552.0,"sma_60":19847.5,"sma_120":15771.08},{"date":"2025-11-12","open":18898,"high":19441,"low":18789,"close":19056,"volume":368738,"rsi_14":31.77,"sma_20":21495.0,"sma_60":19947.5,"sma_120":15854.67},{"date":"2025-11-13","open":19056,"high":19382,"low":18730,"close":19303,"volume":328218,"rsi_14":32.54,"sma_20":21415.5,"sma_60":20051.17,"sma_120":15939.25},{"date":"2025-11-14","open":18760,"high":22500,"low":18572,"close":21414,"volume":6787955,"rsi_14":38.07,"sma_20":21495.5,"sma_60":20189.67,"sma_120":16042.92},{"date":"2025-11-17","open":21118,"high":21217,"low":20181,"close":20329,"volume":1368196,"rsi_14":37.68,"sma_20":21495.5,"sma_60":20297.67,"sma_120":16114.33},{"date":"2025-11-18","open":20181,"high":20822,"low":18868,"close":19303,"volume":985089,"rsi_14":34.69,"sma_20":21283.5,"sma_60":20402.17,"sma_120":16182.67},{"date":"2025-11-19","open":19303,"high":19539,"low":18059,"close":18523,"volume":634117,"rsi_14":34.4,"sma_20":21022.0,"sma_60":20499.67,"sma_120":16244.92},{"date":"2025-11-20","open":18553,"high":19164,"low":18553,"close":18711,"volume":470763,"rsi_14":35.71,"sma_20":20845.0,"sma_60":20598.0,"sma_120":16305.83},{"date":"2025-11-21","open":18079,"high":18543,"low":17842,"close":18010,"volume":406304,"rsi_14":33.65,"sma_20":20625.0,"sma_60":20685.5,"sma_120":16362.17},{"date":"2025-11-24","open":18089,"high":18237,"low":17418,"close":17536,"volume":1041652,"rsi_14":34.46,"sma_20":20313.5,"sma_60":20768.33,"sma_120":16417.25},{"date":"2025-11-25","open":17635,"high":18227,"low":17329,"close":17832,"volume":453635,"rsi_14":38.88,"sma_20":20067.0,"sma_60":20857.17,"sma_120":16475.67},{"date":"2025-11-26","open":17852,"high":18158,"low":17447,"close":18089,"volume":287701,"rsi_14":44.11,"sma_20":19843.5,"sma_60":20941.0,"sma_120":16535.58},{"date":"2025-11-27","open":18257,"high":18405,"low":17625,"close":17625,"volume":306327,"rsi_14":43.46,"sma_20":19631.5,"sma_60":21007.67,"sma_120":16591.33},{"date":"2025-11-28","open":17734,"high":18059,"low":17240,"close":17378,"volume":508338,"rsi_14":35.55,"sma_20":19409.5,"sma_60":21047.83,"sma_120":16642.5},{"date":"2025-12-01","open":17388,"high":17655,"low":17023,"close":17151,"volume":418716,"rsi_14":39.5,"sma_20":19178.5,"sma_60":21073.17,"sma_120":16692.58},{"date":"2025-12-02","open":17270,"high":17832,"low":17260,"close":17566,"volume":556673,"rsi_14":41.25,"sma_20":19006.0,"sma_60":21061.33,"sma_120":16749.25},{"date":"2025-12-03","open":17743,"high":17911,"low":17467,"close":17497,"volume":374330,"rsi_14":39.17,"sma_20":18870.0,"sma_60":21045.67,"sma_120":16798.67},{"date":"2025-12-04","open":17566,"high":17576,"low":16875,"close":16954,"volume":478771,"rsi_14":17.06,"sma_20":18753.5,"sma_60":21017.0,"sma_120":16842.42},{"date":"2025-12-05","open":16954,"high":17704,"low":16766,"close":17674,"volume":441430,"rsi_14":29.28,"sma_20":18689.5,"sma_60":20993.83,"sma_120":16892.0},{"date":"2025-12-08","open":17862,"high":18109,"low":17378,"close":17645,"volume":293576,"rsi_14":34.67,"sma_20":18568.5,"sma_60":20900.17,"sma_120":16942.25},{"date":"2025-12-09","open":17467,"high":18997,"low":17368,"close":18444,"volume":1184011,"rsi_14":49.27,"sma_20":18546.0,"sma_60":20827.5,"sma_120":16990.5},{"date":"2025-12-10","open":18345,"high":18454,"low":17822,"close":17842,"volume":428846,"rsi_14":42.57,"sma_20":18484.5,"sma_60":20694.67,"sma_120":17037.42},{"date":"2025-12-11","open":17891,"high":18128,"low":17516,"close":17595,"volume":436397,"rsi_14":46.15,"sma_20":18398.0,"sma_60":20556.83,"sma_120":17083.58},{"date":"2025-12-12","open":17605,"high":18414,"low":17595,"close":18059,"volume":595990,"rsi_14":54.86,"sma_20":18228.0,"sma_60":20441.0,"sma_120":17133.0},{"date":"2025-12-15","open":17961,"high":18345,"low":17526,"close":18138,"volume":363892,"rsi_14":52.96,"sma_20":18117.0,"sma_60":20337.33,"sma_120":17185.5},{"date":"2025-12-16","open":18148,"high":18197,"low":17132,"close":17329,"volume":486567,"rsi_14":43.35,"sma_20":18017.0,"sma_60":20230.0,"sma_120":17231.5},{"date":"2025-12-17","open":17349,"high":17418,"low":16934,"close":17033,"volume":311320,"rsi_14":44.66,"sma_20":17941.5,"sma_60":20115.17,"sma_120":17273.42},{"date":"2025-12-18","open":16796,"high":16954,"low":16609,"close":16806,"volume":252179,"rsi_14":44.82,"sma_20":17845.0,"sma_60":20004.83,"sma_120":17320.17},{"date":"2025-12-19","open":16836,"high":17645,"low":16530,"close":17566,"volume":402935,"rsi_14":53.42,"sma_20":17822.5,"sma_60":19920.67,"sma_120":17373.92},{"date":"2025-12-22","open":17566,"high":18247,"low":17556,"close":18000,"volume":386463,"rsi_14":53.57,"sma_20":17846.0,"sma_60":19858.0,"sma_120":17431.42},{"date":"2025-12-23","open":18671,"high":19086,"low":18059,"close":18266,"volume":1043341,"rsi_14":56.13,"sma_20":17868.0,"sma_60":19809.0,"sma_120":17490.33},{"date":"2025-12-24","open":18523,"high":19273,"low":17872,"close":17961,"volume":783061,"rsi_14":58.33,"sma_20":17861.5,"sma_60":19749.0,"sma_120":17546.17},{"date":"2025-12-26","open":17961,"high":18020,"low":17211,"close":17408,"volume":471383,"rsi_14":47.73,"sma_20":17850.5,"sma_60":19700.5,"sma_120":17599.5},{"date":"2025-12-29","open":17220,"high":17655,"low":17122,"close":17497,"volume":256332,"rsi_14":48.75,"sma_20":17856.5,"sma_60":19661.0,"sma_120":17656.0},{"date":"2025-12-30","open":17497,"high":17497,"low":17013,"close":17171,"volume":216322,"rsi_14":38.34,"sma_20":17857.5,"sma_60":19607.67,"sma_120":17713.08},{"date":"2026-01-02","open":17171,"high":17250,"low":16855,"close":17033,"volume":227355,"rsi_14":41.9,"sma_20":17830.5,"sma_60":19535.33,"sma_120":17769.42},{"date":"2026-01-05","open":16964,"high":17605,"low":16885,"close":17467,"volume":233551,"rsi_14":48.76,"sma_20":17829.0,"sma_60":19475.33,"sma_120":17828.25},{"date":"2026-01-06","open":17605,"high":18020,"low":17388,"close":18000,"volume":296525,"rsi_14":49.44,"sma_20":17882.0,"sma_60":19431.0,"sma_120":17889.42},{"date":"2026-01-07","open":18257,"high":19303,"low":18049,"close":18553,"volume":794410,"rsi_14":53.62,"sma_20":17926.5,"sma_60":19399.33,"sma_120":17955.42},{"date":"2026-01-08","open":18681,"high":19342,"low":18681,"close":18740,"volume":505246,"rsi_14":63.83,"sma_20":17982.0,"sma_60":19375.83,"sma_120":18025.25},{"date":"2026-01-09","open":19125,"high":20526,"low":18977,"close":20132,"volume":1527776,"rsi_14":75.0,"sma_20":18067.5,"sma_60":19388.5,"sma_120":18107.42},{"date":"2026-01-12","open":20280,"high":20378,"low":19638,"close":19934,"volume":657927,"rsi_14":75.36,"sma_20":18173.5,"sma_60":19384.33,"sma_120":18186.5},{"date":"2026-01-13","open":20280,"high":20329,"low":19727,"close":20082,"volume":358268,"rsi_14":72.65,"sma_20":18299.5,"sma_60":19371.0,"sma_120":18266.17},{"date":"2026-01-14","open":20132,"high":20132,"low":19283,"close":19352,"volume":404844,"rsi_14":61.55,"sma_20":18365.0,"sma_60":19362.83,"sma_120":18338.67},{"date":"2026-01-15","open":19559,"high":20428,"low":19559,"close":20082,"volume":573559,"rsi_14":64.38,"sma_20":18463.5,"sma_60":19358.67,"sma_120":18417.83},{"date":"2026-01-16","open":20033,"high":20082,"low":19391,"close":19648,"volume":314832,"rsi_14":63.09,"sma_20":18581.0,"sma_60":19293.83,"sma_120":18489.5},{"date":"2026-01-19","open":20033,"high":20576,"low":19934,"close":20477,"volume":530553,"rsi_14":72.47,"sma_20":18899.5,"sma_60":19196.5,"sma_120":18569.25},{"date":"2026-01-20","open":20526,"high":20576,"low":19490,"close":19786,"volume":440177,"rsi_14":68.69,"sma_20":19012.0,"sma_60":19153.17,"sma_120":18640.58},{"date":"2026-01-21","open":19145,"high":19283,"low":18651,"close":18987,"volume":510977,"rsi_14":62.76,"sma_20":19062.0,"sma_60":19073.83,"sma_120":18704.0},{"date":"2026-01-22","open":19214,"high":19243,"low":18395,"close":18632,"volume":366798,"rsi_14":59.98,"sma_20":19010.5,"sma_60":19056.67,"sma_120":18761.67},{"date":"2026-01-23","open":18859,"high":19401,"low":18849,"close":19184,"volume":415585,"rsi_14":60.56,"sma_20":19057.0,"sma_60":18997.33,"sma_120":18817.33},{"date":"2026-01-26","open":19559,"high":19569,"low":18829,"close":19184,"volume":329083,"rsi_14":57.79,"sma_20":19119.0,"sma_60":18941.33,"sma_120":18871.92},{"date":"2026-01-27","open":19500,"high":19737,"low":18888,"close":19421,"volume":447073,"rsi_14":55.96,"sma_20":19221.0,"sma_60":18901.0,"sma_120":18926.25},{"date":"2026-01-28","open":19421,"high":19668,"low":19076,"close":19312,"volume":300593,"rsi_14":53.97,"sma_20":19313.0,"sma_60":18859.67,"sma_120":18980.33},{"date":"2026-01-29","open":19155,"high":19490,"low":18730,"close":19401,"volume":307089,"rsi_14":43.81,"sma_20":19426.0,"sma_60":18820.67,"sma_120":19033.67},{"date":"2026-01-30","open":19401,"high":20033,"low":18938,"close":19125,"volume":502643,"rsi_14":43.23,"sma_20":19532.0,"sma_60":18789.5,"sma_120":19078.25},{"date":"2026-02-02","open":18888,"high":19490,"low":18168,"close":18237,"volume":310720,"rsi_14":36.27,"sma_20":19571.0,"sma_60":18756.67,"sma_120":19115.08},{"date":"2026-02-03","open":18553,"high":19046,"low":18355,"close":19016,"volume":197471,"rsi_14":47.52,"sma_20":19622.5,"sma_60":18752.67,"sma_120":19159.92},{"date":"2026-02-04","open":19105,"high":19184,"low":18809,"close":19066,"volume":184302,"rsi_14":60.95,"sma_20":19102.5,"sma_60":19064.0,"sma_120":18765.33},{"date":"2026-02-05","open":18947,"high":18947,"low":18247,"close":18276,"volume":252523,"rsi_14":51.83,"sma_20":19118.5,"sma_60":18989.33,"sma_120":18813.33},{"date":"2026-02-06","open":17645,"high":17694,"low":16914,"close":17536,"volume":271402,"rsi_14":43.44,"sma_20":19125.0,"sma_60":18905.5,"sma_120":18854.0},{"date":"2026-02-09","open":18000,"high":18138,"low":17645,"close":17812,"volume":181807,"rsi_14":44.08,"sma_20":19141.0,"sma_60":18838.0,"sma_120":18894.75},{"date":"2026-02-10","open":18000,"high":18178,"low":17635,"close":17832,"volume":133623,"rsi_14":32.21,"sma_20":19174.5,"sma_60":18771.67,"sma_120":18936.33},{"date":"2026-02-11","open":17941,"high":18414,"low":17398,"close":17694,"volume":154019,"rsi_14":32.51,"sma_20":19208.0,"sma_60":18703.83,"sma_120":18975.25},{"date":"2026-02-12","open":17813,"high":17901,"low":17625,"close":17655,"volume":122251,"rsi_14":30.72,"sma_20":19217.5,"sma_60":18647.83,"sma_120":19007.42},{"date":"2026-02-13","open":17497,"high":18158,"low":17339,"close":17793,"volume":239203,"rsi_14":36.33,"sma_20":19207.0,"sma_60":18607.5,"sma_120":19040.5},{"date":"2026-02-19","open":18138,"high":18789,"low":18138,"close":18711,"volume":269283,"rsi_14":38.36,"sma_20":19215.0,"sma_60":18598.33,"sma_120":19082.75},{"date":"2026-02-20","open":19234,"high":19984,"low":18918,"close":19737,"volume":704724,"rsi_14":50.68,"sma_20":19265.5,"sma_60":18611.83,"sma_120":19131.17},{"date":"2026-02-23","open":19984,"high":20033,"low":19243,"close":19461,"volume":340345,"rsi_14":48.61,"sma_20":19231.5,"sma_60":18602.17,"sma_120":19177.58},{"date":"2026-02-24","open":19204,"high":19243,"low":18701,"close":18938,"volume":284763,"rsi_14":38.07,"sma_20":19181.0,"sma_60":18603.0,"sma_120":19225.25},{"date":"2026-02-25","open":19263,"high":19342,"low":18908,"close":19125,"volume":195042,"rsi_14":44.44,"sma_20":19132.5,"sma_60":18604.17,"sma_120":19275.83},{"date":"2026-02-26","open":19135,"high":19164,"low":18533,"close":18750,"volume":364704,"rsi_14":47.86,"sma_20":19102.0,"sma_60":18565.0,"sma_120":19377.33},{"date":"2026-02-27","open":18947,"high":20625,"low":18474,"close":19470,"volume":1102953,"rsi_14":53.28,"sma_20":19071.0,"sma_60":18562.0,"sma_120":19375.83},{"date":"2026-03-03","open":19243,"high":19836,"low":17714,"close":17724,"volume":745770,"rsi_14":46.12,"sma_20":18973.5,"sma_60":18518.0,"sma_120":19407.83},{"date":"2026-03-04","open":17072,"high":17092,"low":14516,"close":14605,"volume":490750,"rsi_14":34.58,"sma_20":18718.0,"sma_60":18438.67,"sma_120":19420.42},{"date":"2026-03-05","open":15799,"high":16382,"low":15799,"close":16224,"volume":343067,"rsi_14":42.68,"sma_20":18502.5,"sma_60":18399.83,"sma_120":19449.75},{"date":"2026-03-06","open":15987,"high":16224,"low":15405,"close":15947,"volume":257342,"rsi_14":41.51,"sma_20":18308.0,"sma_60":18353.17,"sma_120":19475.58},{"date":"2026-03-09","open":15375,"high":16480,"low":15109,"close":15967,"volume":229562,"rsi_14":42.14,"sma_20":18155.0,"sma_60":18318.67,"sma_120":19502.08},{"date":"2026-03-10","open":16618,"high":16618,"low":15888,"close":16451,"volume":193672,"rsi_14":44.73,"sma_20":18022.5,"sma_60":18300.33,"sma_120":19534.33},{"date":"2026-03-11","open":16826,"high":17586,"low":16796,"close":17250,"volume":350969,"rsi_14":47.76,"sma_20":17970.5,"sma_60":18290.5,"sma_120":19573.83},{"date":"2026-03-12","open":17141,"high":17734,"low":17043,"close":17536,"volume":273489,"rsi_14":44.88,"sma_20":17970.5,"sma_60":18281.17,"sma_120":19611.08},{"date":"2026-03-13","open":18059,"high":18059,"low":17280,"close":17803,"volume":308855,"rsi_14":40.96,"sma_20":17970.0,"sma_60":18284.17,"sma_120":19645.92},{"date":"2026-03-16","open":17645,"high":17714,"low":16757,"close":16924,"volume":248033,"rsi_14":38.78,"sma_20":17924.0,"sma_60":18318.67,"sma_120":19695.92},{"date":"2026-03-17","open":17280,"high":17477,"low":16974,"close":17013,"volume":129396,"rsi_14":41.14,"sma_20":17889.5,"sma_60":18274.17,"sma_120":19673.67},{"date":"2026-03-18","open":17181,"high":17280,"low":16984,"close":17082,"volume":117292,"rsi_14":40.5,"sma_20":17860.5,"sma_60":18266.0,"sma_120":19663.67},{"date":"2026-03-19","open":16776,"high":16865,"low":16579,"close":16717,"volume":116049,"rsi_14":40.53,"sma_20":17806.0,"sma_60":18252.83,"sma_120":19649.25},{"date":"2026-03-20","open":17013,"high":18039,"low":16865,"close":17645,"volume":335515,"rsi_14":41.66,"sma_20":17752.0,"sma_60":18264.5,"sma_120":19640.75},{"date":"2026-03-23","open":17694,"high":17704,"low":16727,"close":16737,"volume":241616,"rsi_14":45.12,"sma_20":17600.0,"sma_60":18248.67,"sma_120":19621.25},{"date":"2026-03-24","open":17428,"high":17516,"low":16451,"close":16984,"volume":161909,"rsi_14":66.44,"sma_20":17474.5,"sma_60":18237.5,"sma_120":19568.83},{"date":"2026-03-25","open":17141,"high":17299,"low":16609,"close":17299,"volume":219165,"rsi_14":59.07,"sma_20":17391.5,"sma_60":18218.17,"sma_120":19522.83},{"date":"2026-03-26","open":17664,"high":19026,"low":17339,"close":17388,"volume":567795,"rsi_14":62.54,"sma_20":17303.5,"sma_60":18210.5,"sma_120":19452.58},{"date":"2026-03-27","open":16905,"high":17013,"low":16451,"close":16875,"volume":180673,"rsi_14":57.28,"sma_20":17208.5,"sma_60":18198.33,"sma_120":19377.58},{"date":"2026-03-30","open":16490,"high":16600,"low":15050,"close":16390,"volume":167670,"rsi_14":47.86,"sma_20":17041.5,"sma_60":18166.5,"sma_120":19303.75},{"date":"2026-03-31","open":16660,"high":16770,"low":15500,"close":15520,"volume":295713,"rsi_14":35.15,"sma_20":16919.5,"sma_60":18118.83,"sma_120":19228.08},{"date":"2026-04-01","open":16093,"high":16890,"low":15973,"close":16870,"volume":217011,"rsi_14":44.56,"sma_20":17026.0,"sma_60":18108.33,"sma_120":19169.17},{"date":"2026-04-02","open":17300,"high":17340,"low":15810,"close":15900,"volume":272374,"rsi_14":37.38,"sma_20":16999.0,"sma_60":18085.67,"sma_120":19100.42},{"date":"2026-04-03","open":16300,"high":17860,"low":16270,"close":17340,"volume":381323,"rsi_14":51.05,"sma_20":17058.0,"sma_60":18090.83,"sma_120":19047.83},{"date":"2026-04-06","open":17570,"high":17980,"low":16870,"close":16900,"volume":200546,"rsi_14":48.19,"sma_20":17094.0,"sma_60":18075.83,"sma_120":18998.25},{"date":"2026-04-07","open":17230,"high":17290,"low":16430,"close":16640,"volume":114427,"rsi_14":46.5,"sma_20":17092.5,"sma_60":18049.17,"sma_120":18953.58},{"date":"2026-04-08","open":17270,"high":18180,"low":17130,"close":18100,"volume":271978,"rsi_14":55.44,"sma_20":17123.5,"sma_60":18042.33,"sma_120":18925.67},{"date":"2026-04-09","open":18230,"high":18230,"low":17350,"close":17710,"volume":149176,"rsi_14":49.16,"sma_20":17120.5,"sma_60":18034.17,"sma_120":18891.58},{"date":"2026-04-10","open":18070,"high":18220,"low":17740,"close":17830,"volume":127115,"rsi_14":54.67,"sma_20":17110.0,"sma_60":18037.33,"sma_120":18868.92},{"date":"2026-04-13","open":17270,"high":17430,"low":17080,"close":17350,"volume":154943,"rsi_14":50.73,"sma_20":17120.0,"sma_60":18031.0,"sma_120":18846.0},{"date":"2026-04-14","open":17860,"high":17860,"low":17500,"close":17650,"volume":155321,"rsi_14":50.63,"sma_20":17140.5,"sma_60":18035.17,"sma_120":18821.42},{"date":"2026-04-15","open":17980,"high":18080,"low":17520,"close":17660,"volume":144448,"rsi_14":50.21,"sma_20":17158.0,"sma_60":18041.83,"sma_120":18788.58},{"date":"2026-04-16","open":17730,"high":17950,"low":17520,"close":17690,"volume":145184,"rsi_14":53.3,"sma_20":17195.5,"sma_60":18041.67,"sma_120":18758.5},{"date":"2026-04-17","open":17780,"high":19370,"low":17480,"close":18860,"volume":687432,"rsi_14":63.12,"sma_20":17244.5,"sma_60":18052.0,"sma_120":18741.5},{"date":"2026-04-20","open":19800,"high":19810,"low":18890,"close":19080,"volume":489594,"rsi_14":70.32,"sma_20":17350.5,"sma_60":18056.67,"sma_120":18728.0},{"date":"2026-04-21","open":19460,"high":19920,"low":18910,"close":19800,"volume":491661,"rsi_14":67.78,"sma_20":17480.0,"sma_60":18070.17,"sma_120":18723.0},{"date":"2026-04-22","open":19840,"high":20350,"low":19550,"close":20250,"volume":642215,"rsi_14":79.04,"sma_20":17616.0,"sma_60":18067.67,"sma_120":18728.08},{"date":"2026-04-23","open":20250,"high":21300,"low":19740,"close":20600,"volume":927840,"rsi_14":75.47,"sma_20":17765.0,"sma_60":18074.33,"sma_120":18729.33},{"date":"2026-04-24","open":21650,"high":21950,"low":20850,"close":21550,"volume":919642,"rsi_14":83.65,"sma_20":17987.5,"sma_60":18094.33,"sma_120":18732.67},{"date":"2026-04-27","open":22100,"high":22100,"low":20850,"close":21500,"volume":407337,"rsi_14":86.27,"sma_20":18243.0,"sma_60":18125.83,"sma_120":18744.33},{"date":"2026-04-28","open":21200,"high":21300,"low":20450,"close":20900,"volume":337322,"rsi_14":73.97,"sma_20":18512.0,"sma_60":18135.0,"sma_120":18746.83},{"date":"2026-04-29","open":20450,"high":21350,"low":20250,"close":21200,"volume":294992,"rsi_14":80.35,"sma_20":18725.5,"sma_60":18156.5,"sma_120":18691.08},{"date":"2026-04-30","open":20950,"high":20950,"low":20350,"close":20550,"volume":233614,"rsi_14":76.36,"sma_20":18998.0,"sma_60":17695.0,"sma_120":17605.67},{"date":"2026-05-04","open":20800,"high":20850,"low":20000,"close":20300,"volume":281200,"rsi_14":74.38,"sma_20":19106.0,"sma_60":18157.83,"sma_120":18457.25},{"date":"2026-05-06","open":20400,"high":20400,"low":19400,"close":19520,"volume":435816,"rsi_14":64.32,"sma_20":19237.0,"sma_60":18162.0,"sma_120":18457.33},{"date":"2026-05-07","open":19790,"high":20175,"low":19310,"close":19950,"volume":253577,"rsi_14":66.47,"sma_20":19402.5,"sma_60":18172.5,"sma_120":18463.67},{"date":"2026-05-08","open":19940,"high":19940,"low":18730,"close":19140,"volume":377636,"rsi_14":59.38,"sma_20":19454.5,"sma_60":18182.83,"sma_120":18454.0},{"date":"2026-05-11","open":19410,"high":20300,"low":18960,"close":19070,"volume":370419,"rsi_14":51.58,"sma_20":19522.5,"sma_60":18204.5,"sma_120":18453.42},{"date":"2026-05-12","open":19080,"high":19090,"low":17030,"close":18170,"volume":424345,"rsi_14":43.78,"sma_20":19539.5,"sma_60":18206.5,"sma_120":18443.92},{"date":"2026-05-13","open":18550,"high":18690,"low":17680,"close":17800,"volume":182438,"rsi_14":35.63,"sma_20":19562.0,"sma_60":18202.0,"sma_120":18429.25},{"date":"2026-05-14","open":18160,"high":18180,"low":17200,"close":17480,"volume":200095,"rsi_14":29.72,"sma_20":19553.5,"sma_60":18194.5,"sma_120":18394.08},{"date":"2026-05-15","open":17740,"high":17740,"low":16290,"close":16600,"volume":359420,"rsi_14":22.83,"sma_20":19500.5,"sma_60":18173.0,"sma_120":18360.75},{"date":"2026-05-18","open":16190,"high":16450,"low":15570,"close":15950,"volume":176539,"rsi_14":10.34,"sma_20":19413.5,"sma_60":18138.33,"sma_120":18330.67},{"date":"2026-05-19","open":16020,"high":16700,"low":15500,"close":15580,"volume":211553,"rsi_14":9.89,"sma_20":19249.5,"sma_60":18082.0,"sma_120":18304.08},{"date":"2026-05-20","open":16100,"high":16250,"low":14900,"close":15210,"volume":239582,"rsi_14":10.21,"sma_20":19056.0,"sma_60":18002.17,"sma_120":18272.83},{"date":"2026-05-21","open":15660,"high":15900,"low":15480,"close":15740,"volume":160871,"rsi_14":13.01,"sma_20":18853.0,"sma_60":17935.83,"sma_120":18251.92},{"date":"2026-05-22","open":16070,"high":16520,"low":15940,"close":16520,"volume":138883,"rsi_14":23.17,"sma_20":18666.5,"sma_60":17891.33,"sma_120":18241.5},{"date":"2026-05-26","open":17100,"high":17630,"low":16790,"close":17170,"volume":180505,"rsi_14":30.21,"sma_20":18495.0,"sma_60":17854.5,"sma_120":18234.0},{"date":"2026-05-27","open":17040,"high":17160,"low":16300,"close":16310,"volume":169135,"rsi_14":29.91,"sma_20":18233.0,"sma_60":17809.67,"sma_120":18217.17},{"date":"2026-05-28","open":16310,"high":16310,"low":15000,"close":15490,"volume":177539,"rsi_14":23.39,"sma_20":17932.5,"sma_60":17739.0,"sma_120":18197.42},{"date":"2026-05-29","open":15870,"high":15960,"low":14810,"close":14930,"volume":232505,"rsi_14":24.11,"sma_20":17634.0,"sma_60":17688.5,"sma_120":18175.08},{"date":"2026-06-01","open":14770,"high":15250,"low":14090,"close":14400,"volume":357276,"rsi_14":22.82,"sma_20":17294.0,"sma_60":17681.83,"sma_120":18150.25},{"date":"2026-06-02","open":14000,"high":14350,"low":13520,"close":14150,"volume":272698,"rsi_14":24.69,"sma_20":16974.0,"sma_60":17643.67,"sma_120":18119.83},{"date":"2026-06-04","open":14150,"high":14520,"low":13910,"close":14290,"volume":206454,"rsi_14":27.24,"sma_20":16673.5,"sma_60":17612.5,"sma_120":18091.17},{"date":"2026-06-05","open":14130,"high":14620,"low":13720,"close":14330,"volume":182512,"rsi_14":28.8,"sma_20":16414.0,"sma_60":17581.67,"sma_120":18067.42},{"date":"2026-06-08","open":13070,"high":13600,"low":12600,"close":12600,"volume":201019,"rsi_14":25.85,"sma_20":16046.5,"sma_60":17513.83,"sma_120":18023.17},{"date":"2026-06-09","open":12670,"high":13455,"low":12670,"close":13240,"volume":161357,"rsi_14":33.62,"sma_20":15751.5,"sma_60":17443.17,"sma_120":17984.5},{"date":"2026-06-10","open":13220,"high":14180,"low":13220,"close":13930,"volume":145808,"rsi_14":40.4,"sma_20":15494.5,"sma_60":17379.17,"sma_120":17944.83},{"date":"2026-06-11","open":13580,"high":15160,"low":13330,"close":14890,"volume":553982,"rsi_14":48.26,"sma_20":15330.5,"sma_60":17326.67,"sma_120":17918.25},{"date":"2026-06-12","open":15360,"high":15670,"low":14650,"close":14690,"volume":198374,"rsi_14":44.07,"sma_20":15175.0,"sma_60":17285.67,"sma_120":17892.08},{"date":"2026-06-15","open":15420,"high":15990,"low":15310,"close":15920,"volume":172693,"rsi_14":46.77,"sma_20":15097.0,"sma_60":17263.67,"sma_120":17872.25},{"date":"2026-06-16","open":16180,"high":16640,"low":15620,"close":16160,"volume":190647,"rsi_14":44.32,"sma_20":15075.0,"sma_60":17244.5,"sma_120":17853.75},{"date":"2026-06-17","open":16330,"high":16980,"low":16110,"close":16400,"volume":222318,"rsi_14":67.45,"sma_20":15119.0,"sma_60":17113.17,"sma_120":17760.08},{"date":"2026-06-18","open":16330,"high":16540,"low":15300,"close":15350,"volume":170495,"rsi_14":49.18,"sma_20":15086.0,"sma_60":17193.33,"sma_120":17828.17},{"date":"2026-06-19","open":15300,"high":15680,"low":14170,"close":14630,"volume":178011,"rsi_14":48.27,"sma_20":15057.0,"sma_60":17154.5,"sma_120":17808.17},{"date":"2026-06-22","open":15100,"high":15550,"low":14200,"close":14310,"volume":151739,"rsi_14":49.47,"sma_20":14985.5,"sma_60":17106.17,"sma_120":17779.08},{"date":"2026-06-23","open":14160,"high":14600,"low":13100,"close":13100,"volume":196549,"rsi_14":44.42,"sma_20":14814.5,"sma_60":17032.33,"sma_120":17736.25},{"date":"2026-06-24","open":13000,"high":14410,"low":13000,"close":14240,"volume":173282,"rsi_14":49.76,"sma_20":14668.0,"sma_60":16976.0,"sma_120":17700.67},{"date":"2026-06-25","open":14240,"high":14530,"low":13690,"close":13730,"volume":97044,"rsi_14":47.24,"sma_20":14539.0,"sma_60":16919.83,"sma_120":17663.42},{"date":"2026-06-26","open":13600,"high":13700,"low":12700,"close":13100,"volume":167710,"rsi_14":52.56,"sma_20":14419.5,"sma_60":16865.0,"sma_120":17625.58},{"date":"2026-06-29","open":12950,"high":13940,"low":12950,"close":13940,"volume":109142,"rsi_14":53.51,"sma_20":14370.0,"sma_60":16838.67,"sma_120":17594.0},{"date":"2026-06-30","open":14030,"high":14040,"low":13120,"close":13210,"volume":154443,"rsi_14":46.41,"sma_20":14310.5,"sma_60":16776.67,"sma_120":17559.08},{"date":"2026-07-01","open":13500,"high":13850,"low":13300,"close":13780,"volume":98080,"rsi_14":44.24,"sma_20":14292.0,"sma_60":16741.33,"sma_120":17530.08},{"date":"2026-07-02","open":14550,"high":14570,"low":13100,"close":13160,"volume":116056,"rsi_14":42.39,"sma_20":14235.5,"sma_60":16671.67,"sma_120":17492.25},{"date":"2026-07-03","open":13310,"high":13500,"low":12650,"close":13430,"volume":105890,"rsi_14":36.3,"sma_20":14190.5,"sma_60":16613.83,"sma_120":17452.17},{"date":"2026-07-06","open":13420,"high":13900,"low":12880,"close":13320,"volume":95543,"rsi_14":34.15,"sma_20":14226.5,"sma_60":16558.5,"sma_120":17406.5},{"date":"2026-07-07","open":12910,"high":12910,"low":11980,"close":12310,"volume":192630,"rsi_14":28.98,"sma_20":14180.0,"sma_60":16462.0,"sma_120":17350.83},{"date":"2026-07-08","open":12010,"high":12230,"low":11250,"close":11390,"volume":195599,"rsi_14":29.38,"sma_20":14053.0,"sma_60":16356.67,"sma_120":17275.75},{"date":"2026-07-09","open":11360,"high":11900,"low":11190,"close":11330,"volume":119795,"rsi_14":31.54,"sma_20":13875.0,"sma_60":16248.33,"sma_120":17201.83},{"date":"2026-07-10","open":11470,"high":12170,"low":11470,"close":12000,"volume":83469,"rsi_14":37.57,"sma_20":13740.5,"sma_60":16159.17,"sma_120":17132.25},{"date":"2026-07-13","open":12110,"high":12490,"low":11280,"close":11350,"volume":78577,"rsi_14":39.98,"sma_20":13512.0,"sma_60":16054.17,"sma_120":17063.42},{"date":"2026-07-14","open":11180,"high":11280,"low":10290,"close":10750,"volume":227151,"rsi_14":28.69,"sma_20":13241.5,"sma_60":15939.0,"sma_120":16983.42},{"date":"2026-07-15","open":10860,"high":11600,"low":10860,"close":11460,"volume":146668,"rsi_14":36.47,"sma_20":12994.5,"sma_60":15835.17,"sma_120":16913.0},{"date":"2026-07-16","open":12460,"high":12500,"low":11500,"close":12170,"volume":388043,"rsi_14":44.51,"sma_20":12835.5,"sma_60":15723.67,"sma_120":16841.5},{"date":"2026-07-20","open":13800,"high":13860,"low":12000,"close":12060,"volume":574477,"rsi_14":37.86,"sma_20":12707.0,"sma_60":15606.67,"sma_120":16774.92},{"date":"2026-07-21","open":11620,"high":12000,"low":11220,"close":11520,"volume":308860,"rsi_14":38.81,"sma_20":12567.5,"sma_60":15468.67,"sma_120":16710.58},{"date":"2026-07-22","open":11610,"high":11840,"low":11450,"close":11540,"volume":326893,"rsi_14":34.0,"sma_20":12489.5,"sma_60":15323.5,"sma_120":16649.42},{"date":"2026-07-23","open":11400,"high":12300,"low":11250,"close":12300,"volume":363971,"rsi_14":43.98,"sma_20":12392.5,"sma_60":15185.17,"sma_120":16589.92},{"date":"2026-07-24","open":12970,"high":13740,"low":12060,"close":12230,"volume":1746018,"rsi_14":41.35,"sma_20":12317.5,"sma_60":15029.83,"sma_120":16529.83},{"date":"2026-07-27","open":12130,"high":12140,"low":11520,"close":11770,"volume":291128,"rsi_14":39.37,"sma_20":12251.0,"sma_60":14867.67,"sma_120":16463.92},{"date":"2026-07-28","open":11270,"high":11350,"low":10360,"close":10360,"volume":215796,"rsi_14":37.32,"sma_20":12072.0,"sma_60":14692.0,"sma_120":16387.17},{"date":"2026-07-29","open":10350,"high":10550,"low":8710,"close":9210,"volume":403368,"rsi_14":36.24,"sma_20":11872.0,"sma_60":14492.17,"sma_120":16300.08},{"date":"2026-07-30","open":8610,"high":9820,"low":8500,"close":9270,"volume":249118,"rsi_14":36.99,"sma_20":11646.5,"sma_60":14304.17,"sma_120":16215.83},{"date":"2026-07-31","open":9520,"high":10120,"low":9300,"close":10120,"volume":309085,"rsi_14":38.4,"sma_20":11494.5,"sma_60":14134.5,"sma_120":16146.17},{"date":"2026-08-03","open":9900,"high":10190,"low":9630,"close":9930,"volume":140572,"rsi_14":40.71,"sma_20":11319.5,"sma_60":13974.67,"sma_120":16068.33},{"date":"2026-08-04","open":9940,"high":10480,"low":9900,"close":10480,"volume":201434,"rsi_14":48.22,"sma_20":11177.5,"sma_60":13816.83,"sma_120":15994.67},{"date":"2026-08-05","open":10750,"high":11210,"low":10550,"close":11210,"volume":223193,"rsi_14":48.36,"sma_20":11122.5,"sma_60":13684.67,"sma_120":15933.75},{"date":"2026-08-06","open":11220,"high":11500,"low":10790,"close":11000,"volume":218648,"rsi_14":41.77,"sma_20":11103.0,"sma_60":13550.17,"sma_120":15877.33},{"date":"2026-08-07","open":11100,"high":11120,"low":10590,"close":10860,"volume":129754,"rsi_14":41.6,"sma_20":11079.5,"sma_60":13428.33,"sma_120":15817.42},{"date":"2026-08-10","open":11030,"high":11590,"low":10870,"close":11580,"volume":174506,"rsi_14":50.41,"sma_20":11058.5,"sma_60":13324.67,"sma_120":15763.33},{"date":"2026-08-11","open":11340,"high":11550,"low":11180,"close":11290,"volume":134778,"rsi_14":48.35,"sma_20":11055.5,"sma_60":13221.5,"sma_120":15708.0},{"date":"2026-08-12","open":11320,"high":11640,"low":11080,"close":11510,"volume":121568,"rsi_14":44.4,"sma_20":11093.5,"sma_60":13136.67,"sma_120":15654.83},{"date":"2026-08-13","open":11730,"high":11890,"low":11440,"close":11500,"volume":133195,"rsi_14":44.78,"sma_20":11095.5,"sma_60":13062.5,"sma_120":15600.42},{"date":"2026-08-14","open":11910,"high":12090,"low":11730,"close":11960,"volume":230728,"rsi_14":51.36,"sma_20":11085.0,"sma_60":13002.17,"sma_120":15542.08},{"date":"2026-08-18","open":11810,"high":12190,"low":10980,"close":11090,"volume":230823,"rsi_14":55.66,"sma_20":11036.5,"sma_60":12933.5,"sma_120":15467.83},{"date":"2026-08-19","open":11000,"high":11090,"low":10520,"close":10770,"volume":96791,"rsi_14":63.88,"sma_20":10999.0,"sma_60":12850.67,"sma_120":15393.25},{"date":"2026-08-20","open":10960,"high":11250,"low":10660,"close":10720,"volume":131508,"rsi_14":62.92,"sma_20":10958.0,"sma_60":12754.0,"sma_120":15322.67},{"date":"2026-08-21","open":10460,"high":10600,"low":10070,"close":10110,"volume":112374,"rsi_14":49.91,"sma_20":10848.5,"sma_60":12636.33,"sma_120":15245.42},{"date":"2026-08-24","open":10150,"high":10300,"low":10010,"close":10110,"volume":76714,"rsi_14":51.74,"sma_20":10742.5,"sma_60":12533.0,"sma_120":15171.33},{"date":"2026-08-25","open":10130,"high":10570,"low":9830,"close":10550,"volume":98833,"rsi_14":50.69,"sma_20":10681.5,"sma_60":12450.67,"sma_120":15094.83},{"date":"2026-08-26","open":10600,"high":10720,"low":10340,"close":10680,"volume":94873,"rsi_14":44.07,"sma_20":10697.5,"sma_60":12379.83,"sma_120":15034.17},{"date":"2026-08-27","open":10720,"high":10950,"low":10590,"close":10710,"volume":79052,"rsi_14":46.62,"sma_20":10772.5,"sma_60":12318.33,"sma_120":15000.08},{"date":"2026-08-28","open":10750,"high":10940,"low":10410,"close":10660,"volume":79451,"rsi_14":47.62,"sma_20":10842.0,"sma_60":12260.17,"sma_120":14951.92},{"date":"2026-08-31","open":10500,"high":10500,"low":10100,"close":10380,"volume":528538,"rsi_14":34.04,"sma_20":10855.0,"sma_60":12195.0,"sma_120":14903.75},{"date":"2026-09-01","open":10460,"high":10560,"low":10160,"close":10440,"volume":87839,"rsi_14":37.96,"sma_20":10880.5,"sma_60":12130.17,"sma_120":14855.92},{"date":"2026-09-02","open":10150,"high":10260,"low":9880,"close":9880,"volume":127286,"rsi_14":28.94,"sma_20":10850.5,"sma_60":12084.83,"sma_120":14799.33},{"date":"2026-09-03","open":10050,"high":10490,"low":9580,"close":10190,"volume":142697,"rsi_14":34.29,"sma_20":10799.5,"sma_60":12034.0,"sma_120":14738.58},{"date":"2026-09-04","open":10170,"high":10400,"low":10140,"close":10280,"volume":46514,"rsi_14":27.89,"sma_20":10763.5,"sma_60":11973.17,"sma_120":14676.17},{"date":"2026-09-07","open":10270,"high":10440,"low":10150,"close":10360,"volume":87031,"rsi_14":37.87,"sma_20":10738.5,"sma_60":11897.67,"sma_120":14612.17},{"date":"2026-09-08","open":10480,"high":10650,"low":10310,"close":10310,"volume":78101,"rsi_14":41.61,"sma_20":10675.0,"sma_60":11824.67,"sma_120":14555.17},{"date":"2026-09-09","open":10380,"high":10670,"low":10370,"close":10450,"volume":68237,"rsi_14":45.23,"sma_20":10633.0,"sma_60":11733.5,"sma_120":14498.58},{"date":"2026-09-10","open":10210,"high":10500,"low":10000,"close":10380,"volume":102463,"rsi_14":55.9,"sma_20":10576.5,"sma_60":11637.17,"sma_120":14440.83},{"date":"2026-09-11","open":10100,"high":10580,"low":10100,"close":10390,"volume":90524,"rsi_14":56.09,"sma_20":10521.0,"sma_60":11537.0,"sma_120":14386.25},{"date":"2026-09-14","open":10380,"high":10590,"low":10260,"close":10290,"volume":111181,"rsi_14":43.37,"sma_20":10437.5,"sma_60":11452.67,"sma_120":14323.0},{"date":"2026-09-15","open":10290,"high":10400,"low":9980,"close":10110,"volume":132760,"rsi_14":35.82,"sma_20":10388.5,"sma_60":11377.33,"sma_120":14265.92},{"date":"2026-09-16","open":10010,"high":10100,"low":9970,"close":10050,"volume":56887,"rsi_14":33.82,"sma_20":10352.5,"sma_60":11306.33,"sma_120":14206.25},{"date":"2026-09-17","open":10080,"high":10550,"low":10050,"close":10410,"volume":120686,"rsi_14":44.68,"sma_20":10337.0,"sma_60":11261.5,"sma_120":14146.92},{"date":"2026-09-18","open":10470,"high":10520,"low":10310,"close":10350,"volume":55154,"rsi_14":49.3,"sma_20":10349.0,"sma_60":11196.67,"sma_120":14086.33},{"date":"2026-09-21","open":10370,"high":10450,"low":10140,"close":10210,"volume":64430,"rsi_14":44.8,"sma_20":10354.0,"sma_60":11138.0,"sma_120":14028.92},{"date":"2026-09-22","open":10280,"high":10280,"low":10060,"close":10090,"volume":83966,"rsi_14":55.93,"sma_20":10331.0,"sma_60":11087.83,"sma_120":13976.42},{"date":"2026-09-23","open":10110,"high":10150,"low":9950,"close":10020,"volume":110652,"rsi_14":44.44,"sma_20":10298.0,"sma_60":11022.5,"sma_120":13930.58},{"date":"2026-09-28","open":10060,"high":10130,"low":9910,"close":9990,"volume":49269,"rsi_14":40.14,"sma_20":10262.0,"sma_60":10968.83,"sma_120":13872.75},{"date":"2026-09-29","open":9930,"high":9990,"low":9420,"close":9700,"volume":369677,"rsi_14":30.54,"sma_20":10214.5,"sma_60":10901.0,"sma_120":13821.17},{"date":"2026-09-30","open":9690,"high":9940,"low":9660,"close":9770,"volume":96498,"rsi_14":33.93,"sma_20":10184.0,"sma_60":10844.5,"sma_120":13758.08},{"date":"2026-10-01","open":9750,"high":9970,"low":9610,"close":9960,"volume":88844,"rsi_14":35.84,"sma_20":10160.0,"sma_60":10786.67,"sma_120":13700.25},{"date":"2026-10-02","open":9980,"high":10060,"low":9910,"close":10010,"volume":111307,"rsi_14":39.18,"sma_20":10166.5,"sma_60":10731.5,"sma_120":13645.0},{"date":"2026-10-06","open":10050,"high":10080,"low":9930,"close":10030,"volume":124833,"rsi_14":39.66,"sma_20":10158.0,"sma_60":10693.33,"sma_120":13577.67},{"date":"2026-10-07","open":10030,"high":10060,"low":9800,"close":9820,"volume":87708,"rsi_14":37.3,"sma_20":10135.0,"sma_60":10667.17,"sma_120":13511.92},{"date":"2026-10-08","open":9850,"high":9850,"low":9290,"close":9310,"volume":139267,"rsi_14":31.65,"sma_20":10082.5,"sma_60":10633.5,"sma_120":13440.92},{"date":"2026-10-12","open":9110,"high":9130,"low":8600,"close":8680,"volume":150755,"rsi_14":25.09,"sma_20":10001.0,"sma_60":10578.17,"sma_120":13368.67},{"date":"2026-10-13","open":8350,"high":8630,"low":8120,"close":8570,"volume":217586,"rsi_14":13.2,"sma_20":9907.0,"sma_60":10531.83,"sma_120":13293.0},{"date":"2026-10-14","open":8510,"high":8900,"low":8510,"close":8640,"volume":109167,"rsi_14":15.94,"sma_20":9820.0,"sma_60":10496.67,"sma_120":13217.83},{"date":"2026-10-15","open":8390,"high":8390,"low":7830,"close":7910,"volume":155346,"rsi_14":12.9,"sma_20":9696.0,"sma_60":10437.5,"sma_120":13136.33},{"date":"2026-10-16","open":8090,"high":8570,"low":8090,"close":8370,"volume":119847,"rsi_14":25.0,"sma_20":9600.0,"sma_60":10374.17,"sma_120":13048.92},{"date":"2026-10-19","open":8130,"high":8600,"low":8040,"close":8530,"volume":62069,"rsi_14":28.9,"sma_20":9521.0,"sma_60":10315.33,"sma_120":12961.0},{"date":"2026-10-20","open":8410,"high":8670,"low":7850,"close":7870,"volume":81656,"rsi_14":24.52,"sma_20":9412.0,"sma_60":10254.5,"sma_120":12861.58},{"date":"2026-10-21","open":7940,"high":8180,"low":7860,"close":7960,"volume":69015,"rsi_14":28.03,"sma_20":9289.5,"sma_60":10194.83,"sma_120":12759.17},{"date":"2026-10-22","open":7950,"high":8000,"low":7660,"close":7730,"volume":82346,"rsi_14":25.24,"sma_20":9158.5,"sma_60":10118.67,"sma_120":12651.92},{"date":"2026-10-23","open":7340,"high":7450,"low":7075,"close":7450,"volume":101434}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1376.29,"pbr":1.31,"per":5.41,"roa":3.13,"roe":6.4,"grade":"C","comment":"PER 5.43배, ROE 6.4%","revenue":386760588794.0,"analysis":"PER 5.4배입니다. ROE 6.4%입니다. 시가총액 4252.59억. 매출 3867.61억, 영업이익 808.30억.","eps_basis":"TTM","debt_ratio":1.0464138002111028,"market_cap":423553702700,"net_income":78241086066.0,"total_debt":337386883416.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.01,"total_assets":659808934184.0,"total_equity":322422050768.0,"profit_margin":20.23,"revenue_basis":"TTM","dividend_yield":1.11,"net_income_basis":"TTM","operating_income":80829765881.0,"operating_margin":20.9,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7450.0,"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":"2017-12-13","close":1951.0},{"date":"2017-12-14","close":1924.0},{"date":"2017-12-15","close":1910.0},{"date":"2017-12-18","close":1887.0},{"date":"2017-12-19","close":1863.0},{"date":"2017-12-20","close":1870.0},{"date":"2017-12-21","close":1917.0},{"date":"2017-12-22","close":1907.0},{"date":"2017-12-26","close":1937.0},{"date":"2017-12-27","close":1880.0},{"date":"2017-12-28","close":1904.0},{"date":"2018-01-02","close":1641.4233},{"date":"2018-01-03","close":1658.2296},{"date":"2018-01-04","close":1647.0253},{"date":"2018-01-05","close":1680.6381},{"date":"2018-01-08","close":1778.6753},{"date":"2018-01-09","close":1837.4977},{"date":"2018-01-10","close":2016.7656},{"date":"2018-01-11","close":2013.9646},{"date":"2018-01-12","close":2044.7765},{"date":"2018-01-15","close":2044.7765},{"date":"2018-01-16","close":1999.9596},{"date":"2018-01-17","close":2083.991},{"date":"2018-01-18","close":2072.7871},{"date":"2018-01-19","close":2103.5986},{"date":"2018-01-22","close":2064.3838},{"date":"2018-01-23","close":2128.8081},{"date":"2018-01-24","close":2140.0125},{"date":"2018-01-25","close":2184.8293},{"date":"2018-01-26","close":2187.6306},{"date":"2018-01-29","close":2221.2434},{"date":"2018-01-30","close":2184.8293},{"date":"2018-01-31","close":2196.0339},{"date":"2018-02-01","close":2148.4155},{"date":"2018-02-02","close":2148.4155},{"date":"2018-02-05","close":2081.1904},{"date":"2018-02-06","close":2027.9701},{"date":"2018-02-07","close":1985.954},{"date":"2018-02-08","close":2005.5612},{"date":"2018-02-09","close":1960.7446},{"date":"2018-02-12","close":1960.7446},{"date":"2018-02-13","close":2002.7604},{"date":"2018-02-14","close":2089.5933},{"date":"2018-02-19","close":2100.7974},{"date":"2018-02-20","close":2083.991},{"date":"2018-02-21","close":2128.8081},{"date":"2018-02-22","close":2117.6042},{"date":"2018-02-23","close":2156.8191},{"date":"2018-02-26","close":2212.8401},{"date":"2018-02-27","close":2184.8293},{"date":"2018-02-28","close":2190.4316},{"date":"2018-03-02","close":2168.0232},{"date":"2018-03-05","close":2184.8293},{"date":"2018-03-06","close":2417.3179},{"date":"2018-03-07","close":2453.7319},{"date":"2018-03-08","close":2546.1665},{"date":"2018-03-09","close":2515.3547},{"date":"2018-03-12","close":2590.9836},{"date":"2018-03-13","close":2613.3923},{"date":"2018-03-14","close":2610.5913},{"date":"2018-03-15","close":2602.188},{"date":"2018-03-16","close":2817.8699},{"date":"2018-03-19","close":2767.4509},{"date":"2018-03-20","close":2764.6501},{"date":"2018-03-21","close":2728.2358},{"date":"2018-03-22","close":2655.4082},{"date":"2018-03-23","close":2568.5752},{"date":"2018-03-26","close":2610.5913},{"date":"2018-03-27","close":2596.5859},{"date":"2018-03-28","close":2576.9783},{"date":"2018-03-29","close":2464.9358},{"date":"2018-03-30","close":2590.9836},{"date":"2018-04-02","close":2464.9358},{"date":"2018-04-03","close":2464.9358},{"date":"2018-04-04","close":2408.9146},{"date":"2018-04-05","close":2523.7583},{"date":"2018-04-06","close":2512.5542},{"date":"2018-04-09","close":2543.3655},{"date":"2018-04-10","close":2448.1294},{"date":"2018-04-11","close":2506.9521},{"date":"2018-04-12","close":2574.1772},{"date":"2018-04-13","close":2596.5859},{"date":"2018-04-16","close":2588.1826},{"date":"2018-04-17","close":2506.9521},{"date":"2018-04-18","close":2506.9521},{"date":"2018-04-19","close":2593.7849},{"date":"2018-04-20","close":2616.1931},{"date":"2018-04-23","close":2616.1931},{"date":"2018-04-24","close":2607.79},{"date":"2018-04-25","close":2445.3286},{"date":"2018-04-26","close":2548.9678},{"date":"2018-04-27","close":2518.1562},{"date":"2018-04-30","close":2481.7427},{"date":"2018-05-02","close":2408.9146},{"date":"2018-05-03","close":2366.8989},{"date":"2018-05-04","close":2408.9146},{"date":"2018-05-08","close":2537.7637},{"date":"2018-05-09","close":2574.1772},{"date":"2018-05-10","close":2574.1772},{"date":"2018-05-11","close":2624.5964},{"date":"2018-05-14","close":2745.042},{"date":"2018-05-15","close":2635.801},{"date":"2018-05-16","close":2602.188},{"date":"2018-05-17","close":2680.6179},{"date":"2018-05-18","close":2703.0261},{"date":"2018-05-21","close":2700.2251},{"date":"2018-05-23","close":2666.6121},{"date":"2018-05-24","close":2672.2144},{"date":"2018-05-25","close":2630.1985},{"date":"2018-05-28","close":2590.9836},{"date":"2018-05-29","close":2487.3445},{"date":"2018-05-30","close":2470.5378},{"date":"2018-05-31","close":2554.5698},{"date":"2018-06-01","close":2571.3765},{"date":"2018-06-04","close":2579.7795},{"date":"2018-06-05","close":2627.3977},{"date":"2018-06-07","close":2585.3818},{"date":"2018-06-08","close":2504.1506},{"date":"2018-06-11","close":2529.3601},{"date":"2018-06-12","close":2520.9573},{"date":"2018-06-14","close":2456.5327},{"date":"2018-06-15","close":2492.9465},{"date":"2018-06-18","close":2380.9041},{"date":"2018-06-19","close":2296.8721},{"date":"2018-06-20","close":2403.3127},{"date":"2018-06-21","close":2291.27},{"date":"2018-06-22","close":2263.2593},{"date":"2018-06-25","close":2330.4849},{"date":"2018-06-26","close":2330.4849},{"date":"2018-06-27","close":2218.4424},{"date":"2018-06-28","close":2268.8613},{"date":"2018-06-29","close":2268.8613},{"date":"2018-07-02","close":2201.6357},{"date":"2018-07-03","close":2173.6252},{"date":"2018-07-04","close":2092.3945},{"date":"2018-07-05","close":2033.5718},{"date":"2018-07-06","close":2151.217},{"date":"2018-07-09","close":2151.217},{"date":"2018-07-10","close":2184.8293},{"date":"2018-07-11","close":2151.217},{"date":"2018-07-12","close":2156.8191},{"date":"2018-07-13","close":2204.437},{"date":"2018-07-16","close":2218.4424},{"date":"2018-07-17","close":2196.0339},{"date":"2018-07-18","close":2182.0283},{"date":"2018-07-19","close":2184.8293},{"date":"2018-07-20","close":2193.2332},{"date":"2018-07-23","close":2145.6145},{"date":"2018-07-24","close":2168.0232},{"date":"2018-07-25","close":2190.4316},{"date":"2018-07-26","close":2296.8721},{"date":"2018-07-27","close":2392.1084},{"date":"2018-07-30","close":2487.3445},{"date":"2018-07-31","close":2478.9414},{"date":"2018-08-01","close":2484.5435},{"date":"2018-08-02","close":2436.925},{"date":"2018-08-03","close":2490.145},{"date":"2018-08-06","close":2540.5645},{"date":"2018-08-07","close":2543.3655},{"date":"2018-08-08","close":2520.9573},{"date":"2018-08-09","close":2470.5378},{"date":"2018-08-10","close":2425.7209},{"date":"2018-08-13","close":2425.7209},{"date":"2018-08-14","close":2478.9414},{"date":"2018-08-16","close":2456.5327},{"date":"2018-08-17","close":2543.3655},{"date":"2018-08-20","close":2627.3977},{"date":"2018-08-21","close":2621.7957},{"date":"2018-08-22","close":2649.8062},{"date":"2018-08-23","close":2585.3818},{"date":"2018-08-24","close":2593.7849},{"date":"2018-08-27","close":2593.7849},{"date":"2018-08-28","close":2585.3818},{"date":"2018-08-29","close":2585.3818},{"date":"2018-08-30","close":2571.3765},{"date":"2018-08-31","close":2599.387},{"date":"2018-09-03","close":2599.387},{"date":"2018-09-04","close":2546.1665},{"date":"2018-09-05","close":2565.7742},{"date":"2018-09-06","close":2562.9729},{"date":"2018-09-07","close":2649.8062},{"date":"2018-09-10","close":2672.2144},{"date":"2018-09-11","close":2613.3923},{"date":"2018-09-12","close":2568.5752},{"date":"2018-09-13","close":2621.7957},{"date":"2018-09-14","close":2652.6074},{"date":"2018-09-17","close":2649.8062},{"date":"2018-09-18","close":2599.387},{"date":"2018-09-19","close":2596.5859},{"date":"2018-09-20","close":2532.1616},{"date":"2018-09-21","close":2537.7637},{"date":"2018-09-27","close":2492.9465},{"date":"2018-09-28","close":2509.7529},{"date":"2018-10-01","close":2593.7849},{"date":"2018-10-02","close":2733.8381},{"date":"2018-10-04","close":2761.8484},{"date":"2018-10-05","close":2680.6179},{"date":"2018-10-08","close":2515.3547},{"date":"2018-10-10","close":2540.5645},{"date":"2018-10-11","close":2436.925},{"date":"2018-10-12","close":2392.1084},{"date":"2018-10-15","close":2389.3071},{"date":"2018-10-16","close":2355.6943},{"date":"2018-10-17","close":2431.3228},{"date":"2018-10-18","close":2375.302},{"date":"2018-10-19","close":2338.8879},{"date":"2018-10-22","close":2268.8613},{"date":"2018-10-23","close":2165.2222},{"date":"2018-10-24","close":2120.4053},{"date":"2018-10-25","close":2055.9807},{"date":"2018-10-26","close":2044.7765},{"date":"2018-10-29","close":2011.1633},{"date":"2018-10-30","close":2025.1693},{"date":"2018-10-31","close":2067.1848},{"date":"2018-11-01","close":1974.7499},{"date":"2018-11-02","close":2041.9752},{"date":"2018-11-05","close":2033.5718},{"date":"2018-11-06","close":2081.1904},{"date":"2018-11-07","close":2072.7871},{"date":"2018-11-08","close":2128.8081},{"date":"2018-11-09","close":2156.8191},{"date":"2018-11-12","close":2212.8401},{"date":"2018-11-13","close":2235.2488},{"date":"2018-11-14","close":2179.2273},{"date":"2018-11-15","close":2148.4155},{"date":"2018-11-16","close":2159.6199},{"date":"2018-11-19","close":2176.4265},{"date":"2018-11-20","close":2204.437},{"date":"2018-11-21","close":2235.2488},{"date":"2018-11-22","close":2215.6411},{"date":"2018-11-23","close":2243.6516},{"date":"2018-11-26","close":2257.6572},{"date":"2018-11-27","close":2240.8506},{"date":"2018-11-28","close":2313.6782},{"date":"2018-11-29","close":2308.0767},{"date":"2018-11-30","close":2308.0767},{"date":"2018-12-03","close":2380.9041},{"date":"2018-12-04","close":2380.9041},{"date":"2018-12-05","close":2445.3286},{"date":"2018-12-06","close":2431.3228},{"date":"2018-12-07","close":2386.5059},{"date":"2018-12-10","close":2316.4795},{"date":"2018-12-11","close":2285.6677},{"date":"2018-12-12","close":2352.8933},{"date":"2018-12-13","close":2425.7209},{"date":"2018-12-14","close":2436.925},{"date":"2018-12-17","close":2512.5542},{"date":"2018-12-18","close":2512.5542},{"date":"2018-12-19","close":2408.9146},{"date":"2018-12-20","close":2285.6677},{"date":"2018-12-21","close":2257.6572},{"date":"2018-12-24","close":2120.4053},{"date":"2018-12-26","close":2027.9701},{"date":"2018-12-27","close":2137.8184},{"date":"2018-12-28","close":2188.5176},{"date":"2019-01-02","close":2182.8843},{"date":"2019-01-03","close":2196.9675},{"date":"2019-01-04","close":2225.1335},{"date":"2019-01-07","close":2216.6836},{"date":"2019-01-08","close":2163.168},{"date":"2019-01-09","close":2168.8013},{"date":"2019-01-10","close":2222.3171},{"date":"2019-01-11","close":2244.8503},{"date":"2019-01-14","close":2233.5837},{"date":"2019-01-15","close":2244.8503},{"date":"2019-01-16","close":2236.4004},{"date":"2019-01-17","close":2227.9502},{"date":"2019-01-18","close":2222.3171},{"date":"2019-01-21","close":2298.366},{"date":"2019-01-22","close":2281.4661},{"date":"2019-01-23","close":2281.4661},{"date":"2019-01-24","close":2273.0161},{"date":"2019-01-25","close":2273.0161},{"date":"2019-01-28","close":2301.1824},{"date":"2019-01-29","close":2287.0996},{"date":"2019-01-30","close":2253.3},{"date":"2019-01-31","close":2478.6299},{"date":"2019-02-01","close":2365.9648},{"date":"2019-02-07","close":2467.3635},{"date":"2019-02-08","close":2512.4294},{"date":"2019-02-11","close":2478.6299},{"date":"2019-02-12","close":2554.679},{"date":"2019-02-13","close":2501.1628},{"date":"2019-02-14","close":2543.4121},{"date":"2019-02-15","close":2571.5786},{"date":"2019-02-18","close":2571.5786},{"date":"2019-02-19","close":2503.9795},{"date":"2019-02-20","close":2450.4636},{"date":"2019-02-21","close":2464.5469},{"date":"2019-02-22","close":2450.4636},{"date":"2019-02-25","close":2534.9626},{"date":"2019-02-26","close":2487.0798},{"date":"2019-02-27","close":2529.3291},{"date":"2019-02-28","close":2458.9136},{"date":"2019-03-04","close":2411.031},{"date":"2019-03-05","close":2354.6987},{"date":"2019-03-06","close":2351.8818},{"date":"2019-03-07","close":2337.7988},{"date":"2019-03-08","close":2267.3831},{"date":"2019-03-11","close":2267.3831},{"date":"2019-03-12","close":2292.7327},{"date":"2019-03-13","close":2377.2317},{"date":"2019-03-14","close":2416.6641},{"date":"2019-03-15","close":2458.9136},{"date":"2019-03-18","close":2458.9136},{"date":"2019-03-19","close":2484.2632},{"date":"2019-03-20","close":2450.4636},{"date":"2019-03-21","close":2402.5811},{"date":"2019-03-22","close":2349.0654},{"date":"2019-03-25","close":2301.1824},{"date":"2019-03-26","close":2374.415},{"date":"2019-03-27","close":2647.6272},{"date":"2019-03-28","close":2734.9429},{"date":"2019-03-29","close":2720.8601},{"date":"2019-04-01","close":2816.6248},{"date":"2019-04-02","close":2712.4099},{"date":"2019-04-03","close":2729.3098},{"date":"2019-04-04","close":2796.9084},{"date":"2019-04-05","close":2827.8916},{"date":"2019-04-08","close":2918.0234},{"date":"2019-04-09","close":2861.6912},{"date":"2019-04-10","close":2867.3242},{"date":"2019-04-11","close":2850.4246},{"date":"2019-04-12","close":2867.3242},{"date":"2019-04-15","close":2867.3242},{"date":"2019-04-16","close":2889.8572},{"date":"2019-04-17","close":2934.9231},{"date":"2019-04-18","close":2850.4246},{"date":"2019-04-19","close":2929.2903},{"date":"2019-04-22","close":2957.4563},{"date":"2019-04-23","close":2918.0234},{"date":"2019-04-24","close":2968.7229},{"date":"2019-04-25","close":2929.2903},{"date":"2019-04-26","close":2912.3904},{"date":"2019-04-29","close":3019.4219},{"date":"2019-04-30","close":3036.3218},{"date":"2019-05-02","close":3002.5222},{"date":"2019-05-03","close":3013.7888},{"date":"2019-05-07","close":2946.1897},{"date":"2019-05-08","close":2884.2239},{"date":"2019-05-09","close":2780.009},{"date":"2019-05-10","close":2749.0259},{"date":"2019-05-13","close":2763.1091},{"date":"2019-05-14","close":2802.5417},{"date":"2019-05-15","close":2833.5247},{"date":"2019-05-16","close":2802.5417},{"date":"2019-05-17","close":2833.5247},{"date":"2019-05-20","close":2805.3584},{"date":"2019-05-21","close":2833.5247},{"date":"2019-05-22","close":2839.158},{"date":"2019-05-23","close":2833.5247},{"date":"2019-05-24","close":2788.4585},{"date":"2019-05-27","close":2808.1753},{"date":"2019-05-28","close":2810.9919},{"date":"2019-05-29","close":2760.2925},{"date":"2019-05-30","close":2785.6423},{"date":"2019-05-31","close":2788.4585},{"date":"2019-06-03","close":2703.96},{"date":"2019-06-04","close":2622.2776},{"date":"2019-06-05","close":2664.5273},{"date":"2019-06-07","close":2689.8767},{"date":"2019-06-10","close":2844.7913},{"date":"2019-06-11","close":2833.5247},{"date":"2019-06-12","close":2856.0576},{"date":"2019-06-13","close":2867.3242},{"date":"2019-06-14","close":2901.1238},{"date":"2019-06-17","close":2827.8916},{"date":"2019-06-18","close":2918.0234},{"date":"2019-06-19","close":2827.8916},{"date":"2019-06-20","close":2816.6248},{"date":"2019-06-21","close":2895.4907},{"date":"2019-06-24","close":2889.8572},{"date":"2019-06-25","close":2884.2239},{"date":"2019-06-26","close":2923.6567},{"date":"2019-06-27","close":2901.1238},{"date":"2019-06-28","close":2974.3557},{"date":"2019-07-01","close":2889.8572},{"date":"2019-07-02","close":2827.8916},{"date":"2019-07-03","close":2732.126},{"date":"2019-07-04","close":2687.0601},{"date":"2019-07-05","close":2737.7595},{"date":"2019-07-08","close":2672.9768},{"date":"2019-07-09","close":2653.2607},{"date":"2019-07-10","close":2630.7275},{"date":"2019-07-11","close":2692.6938},{"date":"2019-07-12","close":2698.3267},{"date":"2019-07-15","close":2641.9944},{"date":"2019-07-16","close":2605.3782},{"date":"2019-07-17","close":2529.3291},{"date":"2019-07-18","close":2560.312},{"date":"2019-07-19","close":2540.5957},{"date":"2019-07-22","close":2509.6128},{"date":"2019-07-23","close":2501.1628},{"date":"2019-07-24","close":2475.8132},{"date":"2019-07-25","close":2456.0969},{"date":"2019-07-26","close":2416.6641},{"date":"2019-07-29","close":2419.481},{"date":"2019-07-30","close":2518.0627},{"date":"2019-07-31","close":2608.1948},{"date":"2019-08-01","close":2526.5127},{"date":"2019-08-02","close":2537.7791},{"date":"2019-08-05","close":2450.4636},{"date":"2019-08-06","close":2343.4319},{"date":"2019-08-07","close":2343.4319},{"date":"2019-08-08","close":2464.5469},{"date":"2019-08-09","close":2534.9626},{"date":"2019-08-12","close":2422.2976},{"date":"2019-08-13","close":2399.7644},{"date":"2019-08-14","close":2580.0286},{"date":"2019-08-16","close":2501.1628},{"date":"2019-08-19","close":2661.7109},{"date":"2019-08-20","close":2675.7939},{"date":"2019-08-21","close":2633.5444},{"date":"2019-08-22","close":2647.6272},{"date":"2019-08-23","close":2667.344},{"date":"2019-08-26","close":2591.2949},{"date":"2019-08-27","close":2585.6619},{"date":"2019-08-28","close":2512.4294},{"date":"2019-08-29","close":2563.1289},{"date":"2019-08-30","close":2661.7109},{"date":"2019-09-02","close":2672.9768},{"date":"2019-09-03","close":2664.5273},{"date":"2019-09-04","close":2630.7275},{"date":"2019-09-05","close":2644.8108},{"date":"2019-09-06","close":2754.6594},{"date":"2019-09-09","close":2844.7913},{"date":"2019-09-10","close":2884.2239},{"date":"2019-09-11","close":2872.9575},{"date":"2019-09-16","close":2979.9895},{"date":"2019-09-17","close":3002.5222},{"date":"2019-09-18","close":3008.1558},{"date":"2019-09-19","close":3030.6885},{"date":"2019-09-20","close":3087.021},{"date":"2019-09-23","close":3019.4219},{"date":"2019-09-24","close":3064.488},{"date":"2019-09-25","close":3008.1558},{"date":"2019-09-26","close":3030.6885},{"date":"2019-09-27","close":3030.6885},{"date":"2019-09-30","close":3087.021},{"date":"2019-10-01","close":3087.021},{"date":"2019-10-02","close":3013.7888},{"date":"2019-10-04","close":2985.6226},{"date":"2019-10-07","close":2951.8232},{"date":"2019-10-08","close":3070.1213},{"date":"2019-10-10","close":3036.3218},{"date":"2019-10-11","close":3041.9551},{"date":"2019-10-14","close":3041.9551},{"date":"2019-10-15","close":2985.6226},{"date":"2019-10-16","close":2906.7568},{"date":"2019-10-17","close":2889.8572},{"date":"2019-10-18","close":2884.2239},{"date":"2019-10-21","close":2808.1753},{"date":"2019-10-22","close":2867.3242},{"date":"2019-10-23","close":2802.5417},{"date":"2019-10-24","close":2802.5417},{"date":"2019-10-25","close":2808.1753},{"date":"2019-10-28","close":2844.7913},{"date":"2019-10-29","close":2850.4246},{"date":"2019-10-30","close":2822.2583},{"date":"2019-10-31","close":2861.6912},{"date":"2019-11-01","close":2796.9084},{"date":"2019-11-04","close":2760.2925},{"date":"2019-11-05","close":2734.9429},{"date":"2019-11-06","close":2715.2263},{"date":"2019-11-07","close":2667.344},{"date":"2019-11-08","close":2639.1775},{"date":"2019-11-11","close":2675.7939},{"date":"2019-11-12","close":2639.1775},{"date":"2019-11-13","close":2613.8279},{"date":"2019-11-14","close":2630.7275},{"date":"2019-11-15","close":2526.5127},{"date":"2019-11-18","close":2512.4294},{"date":"2019-11-19","close":2534.9626},{"date":"2019-11-20","close":2506.7964},{"date":"2019-11-21","close":2478.6299},{"date":"2019-11-22","close":2464.5469},{"date":"2019-11-25","close":2512.4294},{"date":"2019-11-26","close":2515.2458},{"date":"2019-11-27","close":2546.229},{"date":"2019-11-28","close":2506.7964},{"date":"2019-11-29","close":2458.9136},{"date":"2019-12-02","close":2478.6299},{"date":"2019-12-03","close":2484.2632},{"date":"2019-12-04","close":2478.6299},{"date":"2019-12-05","close":2529.3291},{"date":"2019-12-06","close":2568.762},{"date":"2019-12-09","close":2580.0286},{"date":"2019-12-10","close":2568.762},{"date":"2019-12-11","close":2534.9626},{"date":"2019-12-12","close":2540.5957},{"date":"2019-12-13","close":2546.229},{"date":"2019-12-16","close":2489.8965},{"date":"2019-12-17","close":2495.5298},{"date":"2019-12-18","close":2489.8965},{"date":"2019-12-19","close":2546.229},{"date":"2019-12-20","close":2619.4612},{"date":"2019-12-23","close":2602.5615},{"date":"2019-12-24","close":2560.312},{"date":"2019-12-26","close":2580.0286},{"date":"2019-12-27","close":2599.8313},{"date":"2019-12-30","close":2594.1733},{"date":"2020-01-02","close":2591.3445},{"date":"2020-01-03","close":2642.2659},{"date":"2020-01-06","close":2594.1733},{"date":"2020-01-07","close":2597.0024},{"date":"2020-01-08","close":2489.501},{"date":"2020-01-09","close":2481.0142},{"date":"2020-01-10","close":2514.9619},{"date":"2020-01-13","close":2557.3965},{"date":"2020-01-14","close":2557.3965},{"date":"2020-01-15","close":2577.1995},{"date":"2020-01-16","close":2546.0806},{"date":"2020-01-17","close":2500.8171},{"date":"2020-01-20","close":2497.988},{"date":"2020-01-21","close":2441.4087},{"date":"2020-01-22","close":2475.3564},{"date":"2020-01-23","close":2447.0664},{"date":"2020-01-28","close":2356.5393},{"date":"2020-01-29","close":2350.8809},{"date":"2020-01-30","close":2333.9075},{"date":"2020-01-31","close":2288.6438},{"date":"2020-02-03","close":2217.9194},{"date":"2020-02-04","close":2217.9194},{"date":"2020-02-05","close":2234.8931},{"date":"2020-02-06","close":2331.0786},{"date":"2020-02-07","close":2285.8147},{"date":"2020-02-10","close":2305.6177},{"date":"2020-02-11","close":2331.0786},{"date":"2020-02-12","close":2271.6702},{"date":"2020-02-13","close":2217.9194},{"date":"2020-02-14","close":2246.2092},{"date":"2020-02-17","close":2220.7483},{"date":"2020-02-18","close":2183.9714},{"date":"2020-02-19","close":2178.3135},{"date":"2020-02-20","close":2172.6555},{"date":"2020-02-21","close":2104.76},{"date":"2020-02-24","close":1943.5083},{"date":"2020-02-25","close":1997.2589},{"date":"2020-02-26","close":2014.2327},{"date":"2020-02-27","close":2002.9165},{"date":"2020-02-28","close":1884.0997},{"date":"2020-03-02","close":1889.7577},{"date":"2020-03-03","close":1912.3896},{"date":"2020-03-04","close":1974.6271},{"date":"2020-03-05","close":2045.3517},{"date":"2020-03-06","close":1966.1403},{"date":"2020-03-09","close":1966.1403},{"date":"2020-03-10","close":1804.8884},{"date":"2020-03-11","close":1725.677},{"date":"2020-03-12","close":1725.677},{"date":"2020-03-13","close":1527.6486},{"date":"2020-03-16","close":1403.1735},{"date":"2020-03-17","close":1315.4749},{"date":"2020-03-18","close":1205.1448},{"date":"2020-03-19","close":961.8527},{"date":"2020-03-20","close":1250.4086},{"date":"2020-03-23","close":1219.2898},{"date":"2020-03-24","close":1318.3042},{"date":"2020-03-25","close":1459.7529},{"date":"2020-03-26","close":1459.7529},{"date":"2020-03-27","close":1468.2399},{"date":"2020-03-30","close":1442.7792},{"date":"2020-03-31","close":1490.8717},{"date":"2020-04-01","close":1456.9241},{"date":"2020-04-02","close":1479.5557},{"date":"2020-04-03","close":1499.3585},{"date":"2020-04-06","close":1680.4132},{"date":"2020-04-07","close":1671.9264},{"date":"2020-04-08","close":1660.6105},{"date":"2020-04-09","close":1677.5844},{"date":"2020-04-10","close":1694.5581},{"date":"2020-04-13","close":1691.7292},{"date":"2020-04-14","close":1700.2162},{"date":"2020-04-16","close":1657.7814},{"date":"2020-04-17","close":1680.4132},{"date":"2020-04-20","close":1671.9264},{"date":"2020-04-21","close":1609.6888},{"date":"2020-04-22","close":1598.373},{"date":"2020-04-23","close":1677.5844},{"date":"2020-04-24","close":1646.4656},{"date":"2020-04-27","close":1663.4393},{"date":"2020-04-28","close":1640.8077},{"date":"2020-04-29","close":1705.8741},{"date":"2020-05-04","close":1776.5984},{"date":"2020-05-06","close":1810.5463},{"date":"2020-05-07","close":1824.6913},{"date":"2020-05-08","close":1807.7175},{"date":"2020-05-11","close":1776.5984},{"date":"2020-05-12","close":1745.4799},{"date":"2020-05-13","close":1785.0856},{"date":"2020-05-14","close":1802.0592},{"date":"2020-05-15","close":1802.0592},{"date":"2020-05-18","close":1776.5984},{"date":"2020-05-19","close":1804.8884},{"date":"2020-05-20","close":1821.8622},{"date":"2020-05-21","close":1872.7841},{"date":"2020-05-22","close":1827.5201},{"date":"2020-05-25","close":1923.7054},{"date":"2020-05-26","close":1963.3109},{"date":"2020-05-27","close":2079.2991},{"date":"2020-05-28","close":2031.2067},{"date":"2020-05-29","close":1991.6011},{"date":"2020-06-01","close":2076.4705},{"date":"2020-06-02","close":2215.0906},{"date":"2020-06-03","close":2529.1069},{"date":"2020-06-04","close":2580.0283},{"date":"2020-06-05","close":2531.936},{"date":"2020-06-08","close":2523.4487},{"date":"2020-06-09","close":2557.3965},{"date":"2020-06-10","close":2481.0142},{"date":"2020-06-11","close":2512.1331},{"date":"2020-06-12","close":2390.4873},{"date":"2020-06-15","close":2263.1826},{"date":"2020-06-16","close":2367.855},{"date":"2020-06-17","close":2353.7102},{"date":"2020-06-18","close":2913.8481},{"date":"2020-06-19","close":2981.7434},{"date":"2020-06-22","close":3372.1426},{"date":"2020-06-23","close":3479.6438},{"date":"2020-06-24","close":3660.6985},{"date":"2020-06-25","close":3694.646},{"date":"2020-06-26","close":3960.5698},{"date":"2020-06-29","close":4028.4653},{"date":"2020-06-30","close":3530.5654},{"date":"2020-07-01","close":3389.1162},{"date":"2020-07-02","close":3394.7744},{"date":"2020-07-03","close":3564.5129},{"date":"2020-07-06","close":3360.8264},{"date":"2020-07-07","close":3281.6155},{"date":"2020-07-08","close":3281.6155},{"date":"2020-07-09","close":3417.4062},{"date":"2020-07-10","close":3321.2209},{"date":"2020-07-13","close":3134.5085},{"date":"2020-07-14","close":2998.717},{"date":"2020-07-15","close":3236.3513},{"date":"2020-07-16","close":3213.72},{"date":"2020-07-17","close":3191.0879},{"date":"2020-07-20","close":3179.7722},{"date":"2020-07-21","close":3406.0903},{"date":"2020-07-22","close":3264.6414},{"date":"2020-07-23","close":3134.5085},{"date":"2020-07-24","close":3151.4822},{"date":"2020-07-27","close":3140.1663},{"date":"2020-07-28","close":3326.8787},{"date":"2020-07-29","close":3287.2732},{"date":"2020-07-30","close":3541.8816},{"date":"2020-07-31","close":3937.9382},{"date":"2020-08-03","close":3898.332},{"date":"2020-08-04","close":4022.8074},{"date":"2020-08-05","close":3887.0166},{"date":"2020-08-06","close":3717.2776},{"date":"2020-08-07","close":3621.0925},{"date":"2020-08-10","close":3756.8835},{"date":"2020-08-11","close":3688.9883},{"date":"2020-08-12","close":3615.4351},{"date":"2020-08-13","close":3711.6199},{"date":"2020-08-14","close":3513.5916},{"date":"2020-08-18","close":3066.6125},{"date":"2020-08-19","close":3010.0332},{"date":"2020-08-20","close":2792.2024},{"date":"2020-08-21","close":2780.8862},{"date":"2020-08-24","close":2970.4275},{"date":"2020-08-25","close":3060.9551},{"date":"2020-08-26","close":3168.4561},{"date":"2020-08-27","close":3032.6648},{"date":"2020-08-28","close":3145.8242},{"date":"2020-08-31","close":3264.6414},{"date":"2020-09-01","close":3292.9312},{"date":"2020-09-02","close":3247.6675},{"date":"2020-09-03","close":3106.2185},{"date":"2020-09-04","close":3734.252},{"date":"2020-09-07","close":4854.5273},{"date":"2020-09-08","close":6308.6221},{"date":"2020-09-09","close":5969.145},{"date":"2020-09-10","close":6393.4922},{"date":"2020-09-11","close":6138.8838},{"date":"2020-09-14","close":5578.7456},{"date":"2020-09-15","close":5912.5649},{"date":"2020-09-16","close":5997.4341},{"date":"2020-09-17","close":5884.2759},{"date":"2020-09-18","close":6025.7241},{"date":"2020-09-21","close":5799.4062},{"date":"2020-09-22","close":5567.4297},{"date":"2020-09-23","close":5205.3208},{"date":"2020-09-24","close":4865.8433},{"date":"2020-09-25","close":4350.9688},{"date":"2020-09-28","close":4577.2876},{"date":"2020-09-29","close":4633.8667},{"date":"2020-10-05","close":4905.4492},{"date":"2020-10-06","close":5092.1611},{"date":"2020-10-07","close":5222.2944},{"date":"2020-10-08","close":5375.0596},{"date":"2020-10-12","close":5442.9551},{"date":"2020-10-13","close":5527.8242},{"date":"2020-10-14","close":5742.8262},{"date":"2020-10-15","close":5657.957},{"date":"2020-10-16","close":5409.0078},{"date":"2020-10-19","close":5007.2925},{"date":"2020-10-20","close":5414.6655},{"date":"2020-10-21","close":5386.375},{"date":"2020-10-22","close":5080.8452},{"date":"2020-10-23","close":5177.0308},{"date":"2020-10-26","close":4905.4492},{"date":"2020-10-27","close":5012.9502},{"date":"2020-10-28","close":5420.3232},{"date":"2020-10-29","close":5431.6387},{"date":"2020-10-30","close":5762.6294},{"date":"2020-11-02","close":6186.9761},{"date":"2020-11-03","close":6008.751},{"date":"2020-11-04","close":5618.3521},{"date":"2020-11-05","close":5983.2896},{"date":"2020-11-06","close":5932.3682},{"date":"2020-11-09","close":6738.6274},{"date":"2020-11-10","close":6619.8105},{"date":"2020-11-11","close":6382.1758},{"date":"2020-11-12","close":6229.4111},{"date":"2020-11-13","close":6136.0547},{"date":"2020-11-16","close":6025.7241},{"date":"2020-11-17","close":6085.1328},{"date":"2020-11-18","close":6246.3853},{"date":"2020-11-19","close":6119.0801},{"date":"2020-11-20","close":6076.6465},{"date":"2020-11-23","close":5923.8809},{"date":"2020-11-24","close":6025.7241},{"date":"2020-11-25","close":5830.5249},{"date":"2020-11-26","close":5771.1167},{"date":"2020-11-27","close":5771.1167},{"date":"2020-11-30","close":5762.6294},{"date":"2020-12-01","close":5686.2466},{"date":"2020-12-02","close":5516.5088},{"date":"2020-12-03","close":5652.2988},{"date":"2020-12-04","close":5575.917},{"date":"2020-12-07","close":5482.5605},{"date":"2020-12-08","close":5363.7437},{"date":"2020-12-09","close":5516.5088},{"date":"2020-12-10","close":5686.2466},{"date":"2020-12-11","close":5635.3252},{"date":"2020-12-14","close":5533.4824},{"date":"2020-12-15","close":5440.1265},{"date":"2020-12-16","close":5703.2212},{"date":"2020-12-17","close":5932.3682},{"date":"2020-12-18","close":6025.7241},{"date":"2020-12-21","close":5923.8809},{"date":"2020-12-22","close":5618.3521},{"date":"2020-12-23","close":5669.2734},{"date":"2020-12-24","close":5660.7866},{"date":"2020-12-28","close":5677.7603},{"date":"2020-12-29","close":5799.3027},{"date":"2020-12-30","close":5807.9844},{"date":"2021-01-04","close":5755.895},{"date":"2021-01-05","close":5834.0293},{"date":"2021-01-06","close":5729.8496},{"date":"2021-01-07","close":5851.3916},{"date":"2021-01-08","close":5747.2134},{"date":"2021-01-11","close":5582.2627},{"date":"2021-01-12","close":5495.4473},{"date":"2021-01-13","close":5521.4912},{"date":"2021-01-14","close":5434.6758},{"date":"2021-01-15","close":5295.77},{"date":"2021-01-18","close":5026.6411},{"date":"2021-01-19","close":5287.0884},{"date":"2021-01-20","close":5287.0884},{"date":"2021-01-21","close":5234.999},{"date":"2021-01-22","close":5165.5469},{"date":"2021-01-25","close":5339.1782},{"date":"2021-01-26","close":5243.6807},{"date":"2021-01-27","close":5174.228},{"date":"2021-01-28","close":5087.4116},{"date":"2021-01-29","close":4826.9648},{"date":"2021-02-01","close":4861.6909},{"date":"2021-02-02","close":4922.4619},{"date":"2021-02-03","close":4931.1431},{"date":"2021-02-04","close":4757.5117},{"date":"2021-02-05","close":5070.0493},{"date":"2021-02-08","close":5139.5015},{"date":"2021-02-09","close":5035.3228},{"date":"2021-02-10","close":4948.5068},{"date":"2021-02-15","close":5017.9595},{"date":"2021-02-16","close":4931.1431},{"date":"2021-02-17","close":4922.4619},{"date":"2021-02-18","close":4922.4619},{"date":"2021-02-19","close":4870.373},{"date":"2021-02-22","close":4818.2827},{"date":"2021-02-23","close":4688.0586},{"date":"2021-02-24","close":4418.9292},{"date":"2021-02-25","close":4401.5664},{"date":"2021-02-26","close":4340.7944},{"date":"2021-03-02","close":4314.751},{"date":"2021-03-03","close":4340.7944},{"date":"2021-03-04","close":4188.8677},{"date":"2021-03-05","close":4253.979},{"date":"2021-03-08","close":4575.1982},{"date":"2021-03-09","close":4609.9248},{"date":"2021-03-10","close":4627.2881},{"date":"2021-03-11","close":4644.6509},{"date":"2021-03-12","close":4774.875},{"date":"2021-03-15","close":4905.0986},{"date":"2021-03-16","close":4939.8247},{"date":"2021-03-17","close":4818.2827},{"date":"2021-03-18","close":4792.2378},{"date":"2021-03-19","close":4740.1479},{"date":"2021-03-22","close":4714.1035},{"date":"2021-03-23","close":4575.1982},{"date":"2021-03-24","close":4757.5117},{"date":"2021-03-25","close":4766.1934},{"date":"2021-03-26","close":5078.73},{"date":"2021-03-29","close":5391.2676},{"date":"2021-03-30","close":5269.7261},{"date":"2021-03-31","close":5625.6704},{"date":"2021-04-01","close":5460.7207},{"date":"2021-04-02","close":5382.5854},{"date":"2021-04-05","close":5807.9844},{"date":"2021-04-06","close":5764.5757},{"date":"2021-04-07","close":5790.6211},{"date":"2021-04-08","close":5738.5317},{"date":"2021-04-09","close":5712.4873},{"date":"2021-04-12","close":5695.123},{"date":"2021-04-13","close":5860.0732},{"date":"2021-04-14","close":5851.3916},{"date":"2021-04-15","close":5755.895},{"date":"2021-04-16","close":5677.7603},{"date":"2021-04-19","close":5330.4966},{"date":"2021-04-20","close":5660.3975},{"date":"2021-04-21","close":5504.1289},{"date":"2021-04-22","close":5564.8999},{"date":"2021-04-23","close":5616.9888},{"date":"2021-04-26","close":6059.75},{"date":"2021-04-27","close":6025.0234},{"date":"2021-04-28","close":6025.0234},{"date":"2021-04-29","close":6051.0688},{"date":"2021-04-30","close":6268.1079},{"date":"2021-05-03","close":6346.2432},{"date":"2021-05-04","close":6068.4316},{"date":"2021-05-06","close":6294.1533},{"date":"2021-05-07","close":6189.9736},{"date":"2021-05-10","close":5903.4819},{"date":"2021-05-11","close":6025.0234},{"date":"2021-05-12","close":5773.2573},{"date":"2021-05-13","close":5512.8101},{"date":"2021-05-14","close":5773.2573},{"date":"2021-05-17","close":5790.6211},{"date":"2021-05-18","close":5920.8442},{"date":"2021-05-20","close":5773.2573},{"date":"2021-05-21","close":5608.3076},{"date":"2021-05-24","close":5729.8496},{"date":"2021-05-25","close":5755.895},{"date":"2021-05-26","close":5616.9888},{"date":"2021-05-27","close":5616.9888},{"date":"2021-05-28","close":5651.7153},{"date":"2021-05-31","close":5799.3027},{"date":"2021-06-01","close":6129.2031},{"date":"2021-06-02","close":6380.9697},{"date":"2021-06-03","close":6163.9287},{"date":"2021-06-04","close":6285.4717},{"date":"2021-06-07","close":6511.1929},{"date":"2021-06-08","close":6459.103},{"date":"2021-06-09","close":6771.6411},{"date":"2021-06-10","close":6841.0933},{"date":"2021-06-11","close":6684.8252},{"date":"2021-06-14","close":6502.5112},{"date":"2021-06-15","close":6389.6509},{"date":"2021-06-16","close":6398.332},{"date":"2021-06-17","close":6337.561},{"date":"2021-06-18","close":6320.1978},{"date":"2021-06-21","close":6372.2876},{"date":"2021-06-22","close":6363.6055},{"date":"2021-06-23","close":6250.7456},{"date":"2021-06-24","close":6276.79},{"date":"2021-06-25","close":6389.6509},{"date":"2021-06-28","close":6467.7852},{"date":"2021-06-29","close":6598.0088},{"date":"2021-06-30","close":6606.6899},{"date":"2021-07-01","close":6459.103},{"date":"2021-07-02","close":6398.332},{"date":"2021-07-05","close":6346.2432},{"date":"2021-07-06","close":6372.2876},{"date":"2021-07-07","close":6320.1978},{"date":"2021-07-08","close":6163.9287},{"date":"2021-07-09","close":6007.6606},{"date":"2021-07-12","close":6181.293},{"date":"2021-07-13","close":6242.0635},{"date":"2021-07-14","close":6372.2876},{"date":"2021-07-15","close":6302.835},{"date":"2021-07-16","close":6224.7002},{"date":"2021-07-19","close":6120.521},{"date":"2021-07-20","close":6120.521},{"date":"2021-07-21","close":6059.75},{"date":"2021-07-22","close":6085.7949},{"date":"2021-07-23","close":6059.75},{"date":"2021-07-26","close":5938.208},{"date":"2021-07-27","close":5938.208},{"date":"2021-07-28","close":5912.1636},{"date":"2021-07-29","close":5886.1187},{"date":"2021-07-30","close":5816.665},{"date":"2021-08-02","close":5738.5317},{"date":"2021-08-03","close":5712.4873},{"date":"2021-08-04","close":5807.9844},{"date":"2021-08-05","close":5990.2974},{"date":"2021-08-06","close":5903.4819},{"date":"2021-08-09","close":5764.5757},{"date":"2021-08-10","close":5651.7153},{"date":"2021-08-11","close":5686.4414},{"date":"2021-08-12","close":5573.5811},{"date":"2021-08-13","close":5469.4019},{"date":"2021-08-17","close":5182.9092},{"date":"2021-08-18","close":5200.2734},{"date":"2021-08-19","close":4870.373},{"date":"2021-08-20","close":4826.9648},{"date":"2021-08-23","close":5191.5913},{"date":"2021-08-24","close":5313.1333},{"date":"2021-08-25","close":5399.9492},{"date":"2021-08-26","close":5417.313},{"date":"2021-08-27","close":5399.9492},{"date":"2021-08-30","close":5495.4473},{"date":"2021-08-31","close":5460.7207},{"date":"2021-09-01","close":5590.9448},{"date":"2021-09-02","close":5582.2627},{"date":"2021-09-03","close":5582.2627},{"date":"2021-09-06","close":5530.1729},{"date":"2021-09-07","close":5486.7651},{"date":"2021-09-08","close":5417.313},{"date":"2021-09-09","close":5295.77},{"date":"2021-09-10","close":5434.6758},{"date":"2021-09-13","close":5373.9043},{"date":"2021-09-14","close":5547.5361},{"date":"2021-09-15","close":5434.6758},{"date":"2021-09-16","close":5399.9492},{"date":"2021-09-17","close":5321.8149},{"date":"2021-09-23","close":5226.3169},{"date":"2021-09-24","close":5139.5015},{"date":"2021-09-27","close":5130.8193},{"date":"2021-09-28","close":5061.3672},{"date":"2021-09-29","close":5304.4517},{"date":"2021-09-30","close":5234.999},{"date":"2021-10-01","close":5156.8647},{"date":"2021-10-05","close":4922.4619},{"date":"2021-10-06","close":4922.4619},{"date":"2021-10-07","close":5044.0039},{"date":"2021-10-08","close":4905.0986},{"date":"2021-10-12","close":5009.2773},{"date":"2021-10-13","close":5165.5469},{"date":"2021-10-14","close":5261.0439},{"date":"2021-10-15","close":5278.4067},{"date":"2021-10-18","close":5443.3574},{"date":"2021-10-19","close":5521.4912},{"date":"2021-10-20","close":5382.5854},{"date":"2021-10-21","close":5339.1782},{"date":"2021-10-22","close":5295.77},{"date":"2021-10-25","close":5443.3574},{"date":"2021-10-26","close":5399.9492},{"date":"2021-10-27","close":5747.2134},{"date":"2021-10-28","close":5773.2573},{"date":"2021-10-29","close":5643.0342},{"date":"2021-11-01","close":5851.3916},{"date":"2021-11-02","close":5781.939},{"date":"2021-11-03","close":5651.7153},{"date":"2021-11-04","close":5547.5361},{"date":"2021-11-05","close":5556.2178},{"date":"2021-11-08","close":5582.2627},{"date":"2021-11-09","close":5677.7603},{"date":"2021-11-10","close":5530.1729},{"date":"2021-11-11","close":5616.9888},{"date":"2021-11-12","close":5573.5811},{"date":"2021-11-15","close":5564.8999},{"date":"2021-11-16","close":5564.8999},{"date":"2021-11-17","close":5469.4019},{"date":"2021-11-18","close":5261.0439},{"date":"2021-11-19","close":5304.4517},{"date":"2021-11-22","close":5243.6807},{"date":"2021-11-23","close":5295.77},{"date":"2021-11-24","close":5252.3623},{"date":"2021-11-25","close":5217.6357},{"date":"2021-11-26","close":5078.73},{"date":"2021-11-29","close":4835.6455},{"date":"2021-11-30","close":4635.9692},{"date":"2021-12-01","close":4696.7407},{"date":"2021-12-02","close":4731.4673},{"date":"2021-12-03","close":4844.3271},{"date":"2021-12-06","close":5000.5962},{"date":"2021-12-07","close":4965.8696},{"date":"2021-12-08","close":5017.9595},{"date":"2021-12-09","close":5070.0493},{"date":"2021-12-10","close":5217.6357},{"date":"2021-12-13","close":5165.5469},{"date":"2021-12-14","close":5130.8193},{"date":"2021-12-15","close":5061.3672},{"date":"2021-12-16","close":5061.3672},{"date":"2021-12-17","close":5052.6855},{"date":"2021-12-20","close":4939.8247},{"date":"2021-12-21","close":4896.417},{"date":"2021-12-22","close":4835.6455},{"date":"2021-12-23","close":4861.6909},{"date":"2021-12-24","close":4974.5513},{"date":"2021-12-27","close":4983.2324},{"date":"2021-12-28","close":5078.73},{"date":"2021-12-29","close":5221.291},{"date":"2021-12-30","close":5256.9321},{"date":"2022-01-03","close":5950.0},{"date":"2022-01-04","close":5479.6826},{"date":"2022-01-05","close":5631.1538},{"date":"2022-01-06","close":5533.1431},{"date":"2022-01-07","close":5773.7144},{"date":"2022-01-10","close":5791.5347},{"date":"2022-01-11","close":5916.2754},{"date":"2022-01-12","close":5978.6455},{"date":"2022-01-13","close":6415.2388},{"date":"2022-01-14","close":6504.3389},{"date":"2022-01-17","close":6531.0688},{"date":"2022-01-18","close":6477.6084},{"date":"2022-01-19","close":6566.7095},{"date":"2022-01-20","close":6539.979},{"date":"2022-01-21","close":6406.3286},{"date":"2022-01-24","close":6192.4873},{"date":"2022-01-25","close":5907.3657},{"date":"2022-01-26","close":5907.3657},{"date":"2022-01-27","close":6183.5767},{"date":"2022-01-28","close":6237.0376},{"date":"2022-02-03","close":6139.0269},{"date":"2022-02-04","close":6130.1162},{"date":"2022-02-07","close":6174.6665},{"date":"2022-02-08","close":6174.6665},{"date":"2022-02-09","close":6174.6665},{"date":"2022-02-10","close":6049.9263},{"date":"2022-02-11","close":5773.7144},{"date":"2022-02-14","close":5577.6934},{"date":"2022-02-15","close":5381.6724},{"date":"2022-02-16","close":5542.0532},{"date":"2022-02-17","close":5711.3447},{"date":"2022-02-18","close":5720.2539},{"date":"2022-02-21","close":5720.2539},{"date":"2022-02-22","close":5720.2539},{"date":"2022-02-23","close":6147.9365},{"date":"2022-02-24","close":6014.2861},{"date":"2022-02-25","close":6130.1162},{"date":"2022-02-28","close":6130.1162},{"date":"2022-03-02","close":6495.4292},{"date":"2022-03-03","close":6477.6084},{"date":"2022-03-04","close":6477.6084},{"date":"2022-03-07","close":6406.3286},{"date":"2022-03-08","close":6014.2861},{"date":"2022-03-10","close":6014.2861},{"date":"2022-03-11","close":6103.3867},{"date":"2022-03-14","close":6049.9263},{"date":"2022-03-15","close":6049.9263},{"date":"2022-03-16","close":6049.9263},{"date":"2022-03-17","close":6049.9263},{"date":"2022-03-18","close":5969.7354},{"date":"2022-03-21","close":5969.7354},{"date":"2022-03-22","close":6147.9365},{"date":"2022-03-23","close":6130.1162},{"date":"2022-03-24","close":6201.3975},{"date":"2022-03-25","close":6112.2969},{"date":"2022-03-28","close":6130.1162},{"date":"2022-03-29","close":6130.1162},{"date":"2022-03-30","close":6085.5664},{"date":"2022-03-31","close":6094.4766},{"date":"2022-04-01","close":5951.916},{"date":"2022-04-04","close":6023.1958},{"date":"2022-04-05","close":6014.2861},{"date":"2022-04-06","close":5880.6353},{"date":"2022-04-07","close":5550.9634},{"date":"2022-04-08","close":5675.7041},{"date":"2022-04-11","close":5738.0747},{"date":"2022-04-12","close":5827.1743},{"date":"2022-04-13","close":6076.6562},{"date":"2022-04-14","close":6254.8579},{"date":"2022-04-15","close":6424.1484},{"date":"2022-04-18","close":6539.979},{"date":"2022-04-19","close":6646.9004},{"date":"2022-04-20","close":6637.9897},{"date":"2022-04-21","close":6415.2388},{"date":"2022-04-22","close":6326.1377},{"date":"2022-04-25","close":6245.9478},{"date":"2022-04-26","close":6415.2388},{"date":"2022-04-27","close":6477.6084},{"date":"2022-04-28","close":6459.7891},{"date":"2022-04-29","close":6335.0479},{"date":"2022-05-02","close":6575.6191},{"date":"2022-05-03","close":6548.8896},{"date":"2022-05-04","close":6504.3389},{"date":"2022-05-06","close":6459.7891},{"date":"2022-05-09","close":6900.0},{"date":"2022-05-10","close":6112.2969},{"date":"2022-05-11","close":5987.5562},{"date":"2022-05-12","close":5782.6245},{"date":"2022-05-13","close":5907.3657},{"date":"2022-05-16","close":5809.355},{"date":"2022-05-17","close":5559.874},{"date":"2022-05-18","close":5640.064},{"date":"2022-05-19","close":5720.2539},{"date":"2022-05-20","close":6023.1958},{"date":"2022-05-23","close":5969.7354},{"date":"2022-05-24","close":5782.6245},{"date":"2022-05-25","close":5827.1743},{"date":"2022-05-26","close":5978.6455},{"date":"2022-05-27","close":5996.4658},{"date":"2022-05-30","close":5889.5454},{"date":"2022-05-31","close":5907.3657},{"date":"2022-06-02","close":5898.4556},{"date":"2022-06-03","close":6094.4766},{"date":"2022-06-07","close":6094.4766},{"date":"2022-06-08","close":6130.1162},{"date":"2022-06-09","close":6103.3867},{"date":"2022-06-10","close":6058.8364},{"date":"2022-06-13","close":5666.7935},{"date":"2022-06-14","close":5613.3335},{"date":"2022-06-15","close":5363.8516},{"date":"2022-06-16","close":5354.9424},{"date":"2022-06-17","close":5274.7515},{"date":"2022-06-20","close":5203.4717},{"date":"2022-06-21","close":5524.2329},{"date":"2022-06-22","close":5310.3916},{"date":"2022-06-23","close":5292.5718},{"date":"2022-06-24","close":5435.1323},{"date":"2022-06-27","close":5319.3018},{"date":"2022-06-28","close":5301.4819},{"date":"2022-06-29","close":5408.4028},{"date":"2022-06-30","close":5791.5347},{"date":"2022-07-01","close":5586.6035},{"date":"2022-07-04","close":5248.0215},{"date":"2022-07-05","close":5346.0322},{"date":"2022-07-06","close":5078.7305},{"date":"2022-07-07","close":5185.6514},{"date":"2022-07-08","close":5176.7407},{"date":"2022-07-11","close":5096.5503},{"date":"2022-07-12","close":4918.3491},{"date":"2022-07-13","close":4784.6987},{"date":"2022-07-14","close":4766.8784},{"date":"2022-07-15","close":4668.8677},{"date":"2022-07-18","close":5087.6406},{"date":"2022-07-19","close":5060.9097},{"date":"2022-07-20","close":5167.8311},{"date":"2022-07-21","close":5417.312},{"date":"2022-07-22","close":5417.312},{"date":"2022-07-25","close":5381.6724},{"date":"2022-07-26","close":5452.9526},{"date":"2022-07-27","close":5568.7827},{"date":"2022-07-28","close":5693.5244},{"date":"2022-07-29","close":5746.9844},{"date":"2022-08-01","close":5925.1851},{"date":"2022-08-02","close":6058.8364},{"date":"2022-08-03","close":6112.2969},{"date":"2022-08-04","close":5960.8257},{"date":"2022-08-05","close":6183.5767},{"date":"2022-08-08","close":6415.2388},{"date":"2022-08-09","close":6477.6084},{"date":"2022-08-10","close":6637.9897},{"date":"2022-08-11","close":6700.3604},{"date":"2022-08-12","close":6682.54},{"date":"2022-08-16","close":6531.0688},{"date":"2022-08-17","close":6361.7783},{"date":"2022-08-18","close":6816.1914},{"date":"2022-08-19","close":7038.9419},{"date":"2022-08-22","close":6842.9209},{"date":"2022-08-23","close":7644.8262},{"date":"2022-08-24","close":7680.4663},{"date":"2022-08-25","close":7502.2651},{"date":"2022-08-26","close":7618.0962},{"date":"2022-08-29","close":7457.7153},{"date":"2022-08-30","close":7288.4238},{"date":"2022-08-31","close":7119.1333},{"date":"2022-09-01","close":6860.7412},{"date":"2022-09-02","close":6682.54},{"date":"2022-09-05","close":6887.4712},{"date":"2022-09-06","close":7056.7622},{"date":"2022-09-07","close":6664.7202},{"date":"2022-09-08","close":6646.9004},{"date":"2022-09-13","close":6441.9688},{"date":"2022-09-14","close":6335.0479},{"date":"2022-09-15","close":6459.7891},{"date":"2022-09-16","close":6263.7676},{"date":"2022-09-19","close":6183.5767},{"date":"2022-09-20","close":5916.2754},{"date":"2022-09-21","close":6085.5664},{"date":"2022-09-22","close":6361.7783},{"date":"2022-09-23","close":6147.9365},{"date":"2022-09-26","close":5800.4448},{"date":"2022-09-27","close":5702.4341},{"date":"2022-09-28","close":5559.874},{"date":"2022-09-29","close":5542.0532},{"date":"2022-09-30","close":5533.1431},{"date":"2022-10-04","close":5746.9844},{"date":"2022-10-05","close":5550.9634},{"date":"2022-10-06","close":5755.8945},{"date":"2022-10-07","close":5666.7935},{"date":"2022-10-11","close":5230.2012},{"date":"2022-10-12","close":5176.7407},{"date":"2022-10-13","close":4882.7095},{"date":"2022-10-14","close":5016.3599},{"date":"2022-10-17","close":4989.6299},{"date":"2022-10-18","close":5221.291},{"date":"2022-10-19","close":5016.3599},{"date":"2022-10-20","close":4998.5405},{"date":"2022-10-21","close":4855.9795},{"date":"2022-10-24","close":4873.7988},{"date":"2022-10-25","close":4740.1484},{"date":"2022-10-26","close":4749.0586},{"date":"2022-10-27","close":4945.0796},{"date":"2022-10-28","close":4989.6299},{"date":"2022-10-31","close":5105.4609},{"date":"2022-11-01","close":5408.4028},{"date":"2022-11-02","close":5230.2012},{"date":"2022-11-03","close":5337.1226},{"date":"2022-11-04","close":5452.9526},{"date":"2022-11-07","close":5301.4819},{"date":"2022-11-08","close":5319.3018},{"date":"2022-11-09","close":5265.8408},{"date":"2022-11-10","close":4989.6299},{"date":"2022-11-11","close":5025.27},{"date":"2022-11-14","close":4945.0796},{"date":"2022-11-15","close":5274.7515},{"date":"2022-11-16","close":5506.4136},{"date":"2022-11-17","close":5354.9424},{"date":"2022-11-18","close":5283.6616},{"date":"2022-11-21","close":5346.0322},{"date":"2022-11-22","close":5506.4136},{"date":"2022-11-23","close":5506.4136},{"date":"2022-11-24","close":5533.1431},{"date":"2022-11-25","close":5452.9526},{"date":"2022-11-28","close":5239.1113},{"date":"2022-11-29","close":5212.3809},{"date":"2022-11-30","close":5221.291},{"date":"2022-12-01","close":5185.6514},{"date":"2022-12-02","close":5123.2808},{"date":"2022-12-05","close":5283.6616},{"date":"2022-12-06","close":5176.7407},{"date":"2022-12-07","close":5096.5503},{"date":"2022-12-08","close":5034.1807},{"date":"2022-12-09","close":5060.9097},{"date":"2022-12-12","close":5060.9097},{"date":"2022-12-13","close":5150.0112},{"date":"2022-12-14","close":5212.3809},{"date":"2022-12-15","close":5194.561},{"date":"2022-12-16","close":5194.561},{"date":"2022-12-19","close":5052.0005},{"date":"2022-12-20","close":4900.5298},{"date":"2022-12-21","close":4829.249},{"date":"2022-12-22","close":4891.6191},{"date":"2022-12-23","close":4766.8784},{"date":"2022-12-26","close":4695.5986},{"date":"2022-12-27","close":4864.8892},{"date":"2022-12-28","close":4828.2427},{"date":"2022-12-29","close":4718.3013},{"date":"2023-01-02","close":4699.9775},{"date":"2023-01-03","close":4608.3604},{"date":"2023-01-04","close":4773.272},{"date":"2023-01-05","close":4736.6245},{"date":"2023-01-06","close":4947.3447},{"date":"2023-01-09","close":5075.6094},{"date":"2023-01-10","close":5148.9038},{"date":"2023-01-11","close":5332.1387},{"date":"2023-01-12","close":5432.918},{"date":"2023-01-13","close":5387.1089},{"date":"2023-01-16","close":5313.8149},{"date":"2023-01-17","close":5469.5645},{"date":"2023-01-18","close":5478.7266},{"date":"2023-01-19","close":5561.1826},{"date":"2023-01-20","close":5506.2119},{"date":"2023-01-25","close":5396.271},{"date":"2023-01-26","close":5533.6973},{"date":"2023-01-27","close":5561.1826},{"date":"2023-01-30","close":5533.6973},{"date":"2023-01-31","close":5588.6675},{"date":"2023-02-01","close":5771.9023},{"date":"2023-02-02","close":5652.7998},{"date":"2023-02-03","close":5579.5059},{"date":"2023-02-06","close":5487.8887},{"date":"2023-02-07","close":5451.2417},{"date":"2023-02-08","close":5451.2417},{"date":"2023-02-09","close":5442.0796},{"date":"2023-02-10","close":5451.2417},{"date":"2023-02-13","close":5561.1826},{"date":"2023-02-14","close":5753.5791},{"date":"2023-02-15","close":5570.3438},{"date":"2023-02-16","close":5552.0205},{"date":"2023-02-17","close":5552.0205},{"date":"2023-02-20","close":5469.5645},{"date":"2023-02-21","close":5487.8887},{"date":"2023-02-22","close":5478.7266},{"date":"2023-02-23","close":5460.4028},{"date":"2023-02-24","close":5377.9473},{"date":"2023-02-27","close":5442.0796},{"date":"2023-02-28","close":5377.9473},{"date":"2023-03-02","close":5387.1089},{"date":"2023-03-03","close":5313.8149},{"date":"2023-03-06","close":5396.271},{"date":"2023-03-07","close":5469.5645},{"date":"2023-03-08","close":5158.0649},{"date":"2023-03-09","close":5194.7124},{"date":"2023-03-10","close":5158.0649},{"date":"2023-03-13","close":5093.9336},{"date":"2023-03-14","close":4874.0513},{"date":"2023-03-15","close":5020.6392},{"date":"2023-03-16","close":5112.2563},{"date":"2023-03-17","close":4892.374},{"date":"2023-03-20","close":4883.2129},{"date":"2023-03-21","close":5038.9629},{"date":"2023-03-22","close":4892.374},{"date":"2023-03-23","close":4809.9189},{"date":"2023-03-24","close":4855.7275},{"date":"2023-03-27","close":4864.8896},{"date":"2023-03-28","close":4938.1836},{"date":"2023-03-29","close":5011.4771},{"date":"2023-03-30","close":5277.168},{"date":"2023-03-31","close":5322.9766},{"date":"2023-04-03","close":5506.2119},{"date":"2023-04-04","close":5616.1528},{"date":"2023-04-05","close":5497.0503},{"date":"2023-04-06","close":5643.6382},{"date":"2023-04-07","close":5716.9326},{"date":"2023-04-10","close":5643.6382},{"date":"2023-04-11","close":5689.4468},{"date":"2023-04-12","close":5771.9023},{"date":"2023-04-13","close":5881.8433},{"date":"2023-04-14","close":5881.8433},{"date":"2023-04-17","close":6229.9902},{"date":"2023-04-18","close":6074.2407},{"date":"2023-04-19","close":6358.2544},{"date":"2023-04-20","close":6284.9609},{"date":"2023-04-21","close":6275.7988},{"date":"2023-04-24","close":6202.5049},{"date":"2023-04-25","close":6211.667},{"date":"2023-04-26","close":6065.0786},{"date":"2023-04-27","close":6065.0786},{"date":"2023-04-28","close":6065.0786},{"date":"2023-05-02","close":6055.917},{"date":"2023-05-03","close":6010.1079},{"date":"2023-05-04","close":5891.0054},{"date":"2023-05-08","close":5955.1377},{"date":"2023-05-09","close":6101.7256},{"date":"2023-05-10","close":6000.9463},{"date":"2023-05-11","close":6074.2407},{"date":"2023-05-12","close":5826.8726},{"date":"2023-05-15","close":5680.2847},{"date":"2023-05-16","close":5643.6382},{"date":"2023-05-17","close":5561.1826},{"date":"2023-05-18","close":5570.3438},{"date":"2023-05-19","close":5487.8887},{"date":"2023-05-22","close":5762.7412},{"date":"2023-05-23","close":5744.4175},{"date":"2023-05-24","close":5854.3584},{"date":"2023-05-25","close":5744.4175},{"date":"2023-05-26","close":5661.9619},{"date":"2023-05-30","close":5808.5498},{"date":"2023-05-31","close":5661.9619},{"date":"2023-06-01","close":5643.6382},{"date":"2023-06-02","close":5753.5791},{"date":"2023-06-05","close":5945.9756},{"date":"2023-06-07","close":6028.4321},{"date":"2023-06-08","close":5973.4614},{"date":"2023-06-09","close":5891.0054},{"date":"2023-06-12","close":6000.9463},{"date":"2023-06-13","close":5964.2993},{"date":"2023-06-14","close":5872.6821},{"date":"2023-06-15","close":5973.4614},{"date":"2023-06-16","close":6220.8281},{"date":"2023-06-19","close":6147.5342},{"date":"2023-06-20","close":6220.8281},{"date":"2023-06-21","close":6074.2407},{"date":"2023-06-22","close":6046.7549},{"date":"2023-06-23","close":5909.3286},{"date":"2023-06-26","close":6000.9463},{"date":"2023-06-27","close":6074.2407},{"date":"2023-06-28","close":6092.5635},{"date":"2023-06-29","close":5918.4907},{"date":"2023-06-30","close":5964.2993},{"date":"2023-07-03","close":5726.0933},{"date":"2023-07-04","close":5826.8726},{"date":"2023-07-05","close":5781.064},{"date":"2023-07-06","close":5744.4175},{"date":"2023-07-07","close":5927.6523},{"date":"2023-07-10","close":5872.6821},{"date":"2023-07-11","close":6138.3721},{"date":"2023-07-12","close":6559.813},{"date":"2023-07-13","close":6688.0776},{"date":"2023-07-14","close":6523.1665},{"date":"2023-07-17","close":6504.8423},{"date":"2023-07-18","close":6248.3135},{"date":"2023-07-19","close":6248.3135},{"date":"2023-07-20","close":6120.0493},{"date":"2023-07-21","close":6019.27},{"date":"2023-07-24","close":5881.8433},{"date":"2023-07-25","close":5891.0054},{"date":"2023-07-26","close":5643.6382},{"date":"2023-07-27","close":5497.0503},{"date":"2023-07-28","close":5771.9023},{"date":"2023-07-31","close":5836.0347},{"date":"2023-08-01","close":5863.52},{"date":"2023-08-02","close":5771.9023},{"date":"2023-08-03","close":5661.9619},{"date":"2023-08-04","close":5753.5791},{"date":"2023-08-07","close":5588.6675},{"date":"2023-08-08","close":5652.7998},{"date":"2023-08-09","close":5597.8291},{"date":"2023-08-10","close":5643.6382},{"date":"2023-08-11","close":5588.6675},{"date":"2023-08-14","close":5497.0503},{"date":"2023-08-16","close":5771.9023},{"date":"2023-08-17","close":5625.3145},{"date":"2023-08-18","close":5634.4761},{"date":"2023-08-21","close":5542.8589},{"date":"2023-08-22","close":5515.373},{"date":"2023-08-23","close":5533.6973},{"date":"2023-08-24","close":5487.8887},{"date":"2023-08-25","close":5405.4331},{"date":"2023-08-28","close":5771.9023},{"date":"2023-08-29","close":5808.5498},{"date":"2023-08-30","close":5689.4468},{"date":"2023-08-31","close":5689.4468},{"date":"2023-09-01","close":5579.5059},{"date":"2023-09-04","close":5597.8291},{"date":"2023-09-05","close":5497.0503},{"date":"2023-09-06","close":5469.5645},{"date":"2023-09-07","close":5341.3003},{"date":"2023-09-08","close":5286.3296},{"date":"2023-09-11","close":5350.4624},{"date":"2023-09-12","close":5231.3594},{"date":"2023-09-13","close":5203.8735},{"date":"2023-09-14","close":5203.8735},{"date":"2023-09-15","close":5268.0063},{"date":"2023-09-18","close":5139.7422},{"date":"2023-09-19","close":5112.2563},{"date":"2023-09-20","close":5093.9336},{"date":"2023-09-21","close":4947.3447},{"date":"2023-09-22","close":4883.2129},{"date":"2023-09-25","close":4837.4043},{"date":"2023-09-26","close":4745.7861},{"date":"2023-09-27","close":4727.4634},{"date":"2023-10-04","close":4580.8745},{"date":"2023-10-05","close":4521.3237},{"date":"2023-10-06","close":4562.5518},{"date":"2023-10-10","close":4489.2573},{"date":"2023-10-11","close":4635.8452},{"date":"2023-10-12","close":4635.8452},{"date":"2023-10-13","close":4580.8745},{"date":"2023-10-16","close":4516.7432},{"date":"2023-10-17","close":4544.228},{"date":"2023-10-18","close":4516.7432},{"date":"2023-10-19","close":4264.7949},{"date":"2023-10-20","close":4191.5005},{"date":"2023-10-23","close":4067.8171},{"date":"2023-10-24","close":4127.3682},{"date":"2023-10-25","close":4278.5371},{"date":"2023-10-26","close":4109.0449},{"date":"2023-10-27","close":4086.1406},{"date":"2023-10-30","close":4145.6919},{"date":"2023-10-31","close":4031.1702},{"date":"2023-11-01","close":4012.8464},{"date":"2023-11-02","close":4131.9492},{"date":"2023-11-03","close":4196.0815},{"date":"2023-11-06","close":4136.5303},{"date":"2023-11-07","close":4145.6919},{"date":"2023-11-08","close":4095.3022},{"date":"2023-11-09","close":4122.7871},{"date":"2023-11-10","close":4044.9131},{"date":"2023-11-13","close":3912.0671},{"date":"2023-11-14","close":3930.3909},{"date":"2023-11-15","close":3939.5525},{"date":"2023-11-16","close":4031.1702},{"date":"2023-11-17","close":3939.5525},{"date":"2023-11-20","close":4049.4934},{"date":"2023-11-21","close":4113.626},{"date":"2023-11-22","close":4154.8535},{"date":"2023-11-23","close":4086.1406},{"date":"2023-11-24","close":4076.9785},{"date":"2023-11-27","close":4076.9785},{"date":"2023-11-28","close":4136.5303},{"date":"2023-11-29","close":4095.3022},{"date":"2023-11-30","close":4278.5371},{"date":"2023-12-01","close":4315.1846},{"date":"2023-12-04","close":4287.6992},{"date":"2023-12-05","close":4273.9565},{"date":"2023-12-06","close":4191.5005},{"date":"2023-12-07","close":4104.4644},{"date":"2023-12-08","close":4131.9492},{"date":"2023-12-11","close":4159.4351},{"date":"2023-12-12","close":4209.8242},{"date":"2023-12-13","close":4145.6919},{"date":"2023-12-14","close":4264.7949},{"date":"2023-12-15","close":4232.7285},{"date":"2023-12-18","close":4228.1479},{"date":"2023-12-19","close":4127.3682},{"date":"2023-12-20","close":4186.9199},{"date":"2023-12-21","close":4131.9492},{"date":"2023-12-22","close":4182.3389},{"date":"2023-12-26","close":4154.8535},{"date":"2023-12-27","close":4346.542},{"date":"2023-12-28","close":4557.4004},{"date":"2024-01-02","close":4614.9067},{"date":"2024-01-03","close":4519.062},{"date":"2024-01-04","close":4614.9067},{"date":"2024-01-05","close":4581.3608},{"date":"2024-01-08","close":4614.9067},{"date":"2024-01-09","close":4562.1924},{"date":"2024-01-10","close":4605.3223},{"date":"2024-01-11","close":4595.7378},{"date":"2024-01-12","close":4562.1924},{"date":"2024-01-15","close":4614.9067},{"date":"2024-01-16","close":4653.2441},{"date":"2024-01-17","close":4605.3223},{"date":"2024-01-18","close":4638.8677},{"date":"2024-01-19","close":4820.9717},{"date":"2024-01-22","close":4907.2319},{"date":"2024-01-23","close":4849.7251},{"date":"2024-01-24","close":4849.7251},{"date":"2024-01-25","close":5213.9341},{"date":"2024-01-26","close":5281.0249},{"date":"2024-01-29","close":5242.6875},{"date":"2024-01-30","close":5060.583},{"date":"2024-01-31","close":5070.1675},{"date":"2024-02-01","close":5079.752},{"date":"2024-02-02","close":5089.3364},{"date":"2024-02-05","close":5127.6738},{"date":"2024-02-06","close":5300.1938},{"date":"2024-02-07","close":5319.3628},{"date":"2024-02-08","close":5338.5312},{"date":"2024-02-13","close":5166.0117},{"date":"2024-02-14","close":5194.7651},{"date":"2024-02-15","close":5118.0894},{"date":"2024-02-16","close":5108.5054},{"date":"2024-02-19","close":4926.4009},{"date":"2024-02-20","close":4964.7383},{"date":"2024-02-21","close":5204.3491},{"date":"2024-02-22","close":5338.5312},{"date":"2024-02-23","close":5453.5449},{"date":"2024-02-26","close":5798.5845},{"date":"2024-02-27","close":6009.4424},{"date":"2024-02-28","close":5990.2729},{"date":"2024-02-29","close":5779.4155},{"date":"2024-03-04","close":5702.7402},{"date":"2024-03-05","close":5923.1826},{"date":"2024-03-06","close":5769.8311},{"date":"2024-03-07","close":5673.9868},{"date":"2024-03-08","close":5520.6362},{"date":"2024-03-11","close":5712.3247},{"date":"2024-03-12","close":5645.2334},{"date":"2024-03-13","close":5606.8955},{"date":"2024-03-14","close":5875.2603},{"date":"2024-03-15","close":5827.3379},{"date":"2024-03-18","close":5990.2729},{"date":"2024-03-19","close":5971.1045},{"date":"2024-03-20","close":6411.9888},{"date":"2024-03-21","close":6229.8843},{"date":"2024-03-22","close":6143.6245},{"date":"2024-03-25","close":6229.8843},{"date":"2024-03-26","close":6296.9751},{"date":"2024-03-27","close":6047.7798},{"date":"2024-03-28","close":6191.5464},{"date":"2024-03-29","close":6134.04},{"date":"2024-04-01","close":6162.7935},{"date":"2024-04-02","close":6565.3394},{"date":"2024-04-03","close":6565.3394},{"date":"2024-04-04","close":6699.5215},{"date":"2024-04-05","close":6709.1064},{"date":"2024-04-08","close":6574.9243},{"date":"2024-04-09","close":6555.7554},{"date":"2024-04-11","close":6661.1841},{"date":"2024-04-12","close":6670.7681},{"date":"2024-04-15","close":6603.6772},{"date":"2024-04-16","close":6373.6509},{"date":"2024-04-17","close":6651.5996},{"date":"2024-04-18","close":7063.7305},{"date":"2024-04-19","close":7025.3926},{"date":"2024-04-22","close":6757.0283},{"date":"2024-04-23","close":6958.3018},{"date":"2024-04-24","close":7006.2236},{"date":"2024-04-25","close":6814.5352},{"date":"2024-04-26","close":7025.3926},{"date":"2024-04-29","close":6814.5352},{"date":"2024-04-30","close":6757.0283},{"date":"2024-05-02","close":6613.2617},{"date":"2024-05-03","close":6258.6372},{"date":"2024-05-07","close":6450.3262},{"date":"2024-05-08","close":6804.9502},{"date":"2024-05-09","close":6824.1196},{"date":"2024-05-10","close":6757.0283},{"date":"2024-05-13","close":6996.6392},{"date":"2024-05-14","close":6689.9375},{"date":"2024-05-16","close":6594.0928},{"date":"2024-05-17","close":6613.2617},{"date":"2024-05-20","close":6450.3262},{"date":"2024-05-21","close":6373.6509},{"date":"2024-05-22","close":6105.2866},{"date":"2024-05-23","close":6316.144},{"date":"2024-05-24","close":6824.1196},{"date":"2024-05-27","close":6948.7173},{"date":"2024-05-28","close":6900.7949},{"date":"2024-05-29","close":6795.3662},{"date":"2024-05-30","close":6718.6909},{"date":"2024-05-31","close":6699.5215},{"date":"2024-06-03","close":7274.5879},{"date":"2024-06-04","close":7015.8086},{"date":"2024-06-05","close":7523.7832},{"date":"2024-06-07","close":7140.4058},{"date":"2024-06-10","close":7236.25},{"date":"2024-06-11","close":7054.146},{"date":"2024-06-12","close":7360.8481},{"date":"2024-06-13","close":7418.3545},{"date":"2024-06-14","close":7935.9141},{"date":"2024-06-17","close":7811.3164},{"date":"2024-06-18","close":7859.2388},{"date":"2024-06-19","close":8185.1094},{"date":"2024-06-20","close":7916.7451},{"date":"2024-06-21","close":7955.083},{"date":"2024-06-24","close":8894.3574},{"date":"2024-06-25","close":9268.1514},{"date":"2024-06-26","close":9986.9834},{"date":"2024-06-27","close":9843.2168},{"date":"2024-06-28","close":9622.7754},{"date":"2024-07-01","close":9881.5557},{"date":"2024-07-02","close":9967.8145},{"date":"2024-07-03","close":9363.9951},{"date":"2024-07-04","close":9622.7754},{"date":"2024-07-05","close":9201.0605},{"date":"2024-07-08","close":9574.8525},{"date":"2024-07-09","close":9507.7617},{"date":"2024-07-10","close":9411.918},{"date":"2024-07-11","close":9737.7891},{"date":"2024-07-12","close":9536.5156},{"date":"2024-07-15","close":9795.2949},{"date":"2024-07-16","close":10197.8408},{"date":"2024-07-17","close":9440.6709},{"date":"2024-07-18","close":9009.3711},{"date":"2024-07-19","close":8932.6953},{"date":"2024-07-22","close":8875.1895},{"date":"2024-07-23","close":9239.3975},{"date":"2024-07-24","close":9076.4619},{"date":"2024-07-25","close":8798.5137},{"date":"2024-07-26","close":9296.9043},{"date":"2024-07-29","close":9306.4883},{"date":"2024-07-30","close":8798.5137},{"date":"2024-07-31","close":8693.084},{"date":"2024-08-01","close":8376.7988},{"date":"2024-08-02","close":8070.0962},{"date":"2024-08-05","close":6987.0552},{"date":"2024-08-06","close":7303.3413},{"date":"2024-08-07","close":7907.1611},{"date":"2024-08-08","close":7629.2119},{"date":"2024-08-09","close":8012.5898},{"date":"2024-08-12","close":7715.4722},{"date":"2024-08-13","close":7542.9521},{"date":"2024-08-14","close":7619.6274},{"date":"2024-08-16","close":7197.9126},{"date":"2024-08-19","close":7159.5747},{"date":"2024-08-20","close":7207.4971},{"date":"2024-08-21","close":7159.5747},{"date":"2024-08-22","close":6718.6909},{"date":"2024-08-23","close":6804.9502},{"date":"2024-08-26","close":6776.1973},{"date":"2024-08-27","close":6766.6128},{"date":"2024-08-28","close":6709.1064},{"date":"2024-08-29","close":6642.0151},{"date":"2024-08-30","close":6929.5483},{"date":"2024-09-02","close":7188.3281},{"date":"2024-09-03","close":7274.5879},{"date":"2024-09-04","close":7102.0679},{"date":"2024-09-05","close":6891.2104},{"date":"2024-09-06","close":6852.873},{"date":"2024-09-09","close":6862.457},{"date":"2024-09-10","close":6728.2749},{"date":"2024-09-11","close":6689.9375},{"date":"2024-09-12","close":6766.6128},{"date":"2024-09-13","close":7255.4194},{"date":"2024-09-19","close":7236.25},{"date":"2024-09-20","close":7207.4971},{"date":"2024-09-23","close":7015.8086},{"date":"2024-09-24","close":7149.9902},{"date":"2024-09-25","close":7149.9902},{"date":"2024-09-26","close":7197.9126},{"date":"2024-09-27","close":6948.7173},{"date":"2024-09-30","close":7044.5615},{"date":"2024-10-02","close":7169.1592},{"date":"2024-10-04","close":7255.4194},{"date":"2024-10-07","close":7245.8345},{"date":"2024-10-08","close":7054.146},{"date":"2024-10-10","close":7063.7305},{"date":"2024-10-11","close":6891.2104},{"date":"2024-10-14","close":6958.3018},{"date":"2024-10-15","close":7121.2373},{"date":"2024-10-16","close":7121.2373},{"date":"2024-10-17","close":7265.0034},{"date":"2024-10-18","close":7159.5747},{"date":"2024-10-21","close":7102.0679},{"date":"2024-10-22","close":6977.4702},{"date":"2024-10-23","close":7236.25},{"date":"2024-10-24","close":7130.8213},{"date":"2024-10-25","close":6987.0552},{"date":"2024-10-28","close":6881.6265},{"date":"2024-10-29","close":6843.2881},{"date":"2024-10-30","close":6718.6909},{"date":"2024-10-31","close":6488.6641},{"date":"2024-11-01","close":6431.1572},{"date":"2024-11-04","close":6527.002},{"date":"2024-11-05","close":6565.3394},{"date":"2024-11-06","close":6804.9502},{"date":"2024-11-07","close":7265.0034},{"date":"2024-11-08","close":6910.3789},{"date":"2024-11-11","close":7130.8213},{"date":"2024-11-12","close":6996.6392},{"date":"2024-11-13","close":6862.457},{"date":"2024-11-14","close":7207.4971},{"date":"2024-11-15","close":6249.0532},{"date":"2024-11-18","close":6536.5859},{"date":"2024-11-19","close":6852.873},{"date":"2024-11-20","close":7380.0166},{"date":"2024-11-21","close":7130.8213},{"date":"2024-11-22","close":7878.4077},{"date":"2024-11-25","close":8108.4346},{"date":"2024-11-26","close":8031.7583},{"date":"2024-11-27","close":8070.0962},{"date":"2024-11-28","close":7792.1475},{"date":"2024-11-29","close":7581.29},{"date":"2024-12-02","close":7341.6792},{"date":"2024-12-03","close":7485.4453},{"date":"2024-12-04","close":7332.0947},{"date":"2024-12-05","close":7054.146},{"date":"2024-12-06","close":6900.7949},{"date":"2024-12-09","close":6680.353},{"date":"2024-12-10","close":7092.4839},{"date":"2024-12-11","close":7725.0562},{"date":"2024-12-12","close":7696.3032},{"date":"2024-12-13","close":7849.6543},{"date":"2024-12-16","close":7610.0435},{"date":"2024-12-17","close":7571.7056},{"date":"2024-12-18","close":7763.394},{"date":"2024-12-19","close":8137.1875},{"date":"2024-12-20","close":7955.083},{"date":"2024-12-23","close":8137.1875},{"date":"2024-12-24","close":8185.1094},{"date":"2024-12-26","close":8223.4473},{"date":"2024-12-27","close":8108.4346},{"date":"2024-12-30","close":8089.2651},{"date":"2025-01-02","close":8386.3828},{"date":"2025-01-03","close":8137.1875},{"date":"2025-01-06","close":8108.4346},{"date":"2025-01-07","close":8616.4092},{"date":"2025-01-08","close":8606.8242},{"date":"2025-01-09","close":8520.5654},{"date":"2025-01-10","close":8808.0977},{"date":"2025-01-13","close":8654.7471},{"date":"2025-01-14","close":8683.5},{"date":"2025-01-15","close":8961.4482},{"date":"2025-01-16","close":8760.1758},{"date":"2025-01-17","close":8875.1895},{"date":"2025-01-20","close":8760.1758},{"date":"2025-01-21","close":9047.709},{"date":"2025-01-22","close":8836.8506},{"date":"2025-01-23","close":8357.6289},{"date":"2025-01-24","close":8530.1494},{"date":"2025-01-31","close":8530.1494},{"date":"2025-02-03","close":8424.7197},{"date":"2025-02-04","close":8702.6689},{"date":"2025-02-05","close":8453.4736},{"date":"2025-02-06","close":8213.8623},{"date":"2025-02-07","close":8146.772},{"date":"2025-02-10","close":7897.5762},{"date":"2025-02-11","close":7983.8364},{"date":"2025-02-12","close":8386.3828},{"date":"2025-02-13","close":8712.2539},{"date":"2025-02-14","close":8501.3965},{"date":"2025-02-17","close":8578.0723},{"date":"2025-02-18","close":8769.7598},{"date":"2025-02-19","close":9009.3711},{"date":"2025-02-20","close":8348.0449},{"date":"2025-02-21","close":8300.123},{"date":"2025-02-24","close":8204.2783},{"date":"2025-02-25","close":8357.6289},{"date":"2025-02-26","close":8242.6162},{"date":"2025-02-27","close":8003.0049},{"date":"2025-02-28","close":8079.6807},{"date":"2025-03-04","close":8146.772},{"date":"2025-03-05","close":8108.4346},{"date":"2025-03-06","close":7993.4209},{"date":"2025-03-07","close":7801.7324},{"date":"2025-03-10","close":7667.5503},{"date":"2025-03-11","close":7533.3682},{"date":"2025-03-12","close":7322.5103},{"date":"2025-03-13","close":7332.0947},{"date":"2025-03-14","close":7408.77},{"date":"2025-03-17","close":7533.3682},{"date":"2025-03-18","close":7677.1343},{"date":"2025-03-19","close":7399.1855},{"date":"2025-03-20","close":7245.8345},{"date":"2025-03-21","close":7149.9902},{"date":"2025-03-24","close":6939.1323},{"date":"2025-03-25","close":6766.6128},{"date":"2025-03-26","close":6843.2881},{"date":"2025-03-27","close":6661.1841},{"date":"2025-03-28","close":6700.6577},{"date":"2025-03-31","close":6493.4209},{"date":"2025-04-01","close":6710.5264},{"date":"2025-04-02","close":6710.5264},{"date":"2025-04-03","close":6750.0},{"date":"2025-04-04","close":6819.0791},{"date":"2025-04-07","close":6335.5264},{"date":"2025-04-08","close":6759.8682},{"date":"2025-04-09","close":6907.8945},{"date":"2025-04-10","close":7588.8159},{"date":"2025-04-11","close":7786.1841},{"date":"2025-04-14","close":8506.5791},{"date":"2025-04-15","close":8486.8418},{"date":"2025-04-16","close":8319.0791},{"date":"2025-04-17","close":8388.1582},{"date":"2025-04-18","close":8368.4209},{"date":"2025-04-21","close":8180.9209},{"date":"2025-04-22","close":8210.5264},{"date":"2025-04-23","close":8200.6582},{"date":"2025-04-24","close":8565.7891},{"date":"2025-04-25","close":8664.4736},{"date":"2025-04-28","close":8763.1582},{"date":"2025-04-29","close":8713.8154},{"date":"2025-04-30","close":8565.7891},{"date":"2025-05-02","close":8733.5527},{"date":"2025-05-07","close":9138.1582},{"date":"2025-05-08","close":9197.3682},{"date":"2025-05-09","close":9187.5},{"date":"2025-05-12","close":8733.5527},{"date":"2025-05-13","close":9069.0791},{"date":"2025-05-14","close":9276.3154},{"date":"2025-05-15","close":9414.4736},{"date":"2025-05-16","close":9157.8945},{"date":"2025-05-19","close":9286.1846},{"date":"2025-05-20","close":9138.1582},{"date":"2025-05-21","close":11871.71},{"date":"2025-05-22","close":11210.5264},{"date":"2025-05-23","close":11151.3154},{"date":"2025-05-26","close":11496.71},{"date":"2025-05-27","close":11338.8154},{"date":"2025-05-28","close":11013.1582},{"date":"2025-05-29","close":10914.4736},{"date":"2025-05-30","close":10993.4209},{"date":"2025-06-02","close":11023.0264},{"date":"2025-06-04","close":11319.0791},{"date":"2025-06-05","close":11220.3945},{"date":"2025-06-09","close":10855.2627},{"date":"2025-06-10","close":11644.7363},{"date":"2025-06-11","close":11773.0264},{"date":"2025-06-12","close":11802.6318},{"date":"2025-06-13","close":11694.0791},{"date":"2025-06-16","close":12730.2627},{"date":"2025-06-17","close":12286.1846},{"date":"2025-06-18","close":12128.2891},{"date":"2025-06-19","close":12207.2363},{"date":"2025-06-20","close":11921.0527},{"date":"2025-06-23","close":11881.5791},{"date":"2025-06-24","close":12069.0791},{"date":"2025-06-25","close":11269.7363},{"date":"2025-06-26","close":11200.6582},{"date":"2025-06-27","close":11190.7891},{"date":"2025-06-30","close":11289.4736},{"date":"2025-07-01","close":11348.6846},{"date":"2025-07-02","close":11092.1055},{"date":"2025-07-03","close":10805.9209},{"date":"2025-07-04","close":10411.1846},{"date":"2025-07-07","close":10361.8418},{"date":"2025-07-08","close":10500.0},{"date":"2025-07-09","close":10756.5791},{"date":"2025-07-10","close":10736.8418},{"date":"2025-07-11","close":10470.3945},{"date":"2025-07-14","close":10401.3154},{"date":"2025-07-15","close":10569.0791},{"date":"2025-07-16","close":10648.0264},{"date":"2025-07-17","close":10766.4473},{"date":"2025-07-18","close":10707.2363},{"date":"2025-07-21","close":11161.1846},{"date":"2025-07-22","close":11032.8945},{"date":"2025-07-23","close":11338.8154},{"date":"2025-07-24","close":11476.9736},{"date":"2025-07-25","close":11802.6318},{"date":"2025-07-28","close":12592.1055},{"date":"2025-07-29","close":12720.3945},{"date":"2025-07-30","close":12986.8418},{"date":"2025-07-31","close":12907.8945},{"date":"2025-08-01","close":13085.5264},{"date":"2025-08-04","close":13845.3945},{"date":"2025-08-05","close":13875.0},{"date":"2025-08-06","close":13707.2363},{"date":"2025-08-07","close":14003.2891},{"date":"2025-08-08","close":13963.8154},{"date":"2025-08-11","close":13292.7627},{"date":"2025-08-12","close":13134.8682},{"date":"2025-08-13","close":13164.4736},{"date":"2025-08-14","close":13213.8154},{"date":"2025-08-18","close":13934.21},{"date":"2025-08-19","close":13115.1318},{"date":"2025-08-20","close":12750.0},{"date":"2025-08-21","close":12888.1582},{"date":"2025-08-22","close":12828.9473},{"date":"2025-08-25","close":12631.5791},{"date":"2025-08-26","close":12572.3682},{"date":"2025-08-27","close":13125.0},{"date":"2025-08-28","close":13677.6318},{"date":"2025-08-29","close":15000.0},{"date":"2025-09-01","close":15651.3154},{"date":"2025-09-02","close":18266.4473},{"date":"2025-09-03","close":18424.3418},{"date":"2025-09-04","close":18651.3164},{"date":"2025-09-05","close":19046.0527},{"date":"2025-09-08","close":23190.7891},{"date":"2025-09-09","close":22746.7109},{"date":"2025-09-10","close":25707.2363},{"date":"2025-09-11","close":25756.5781},{"date":"2025-09-12","close":24917.7637},{"date":"2025-09-15","close":24276.3164},{"date":"2025-09-16","close":23684.2109},{"date":"2025-09-17","close":23832.2363},{"date":"2025-09-18","close":22845.3945},{"date":"2025-09-19","close":22850.0},{"date":"2025-09-22","close":21710.5254},{"date":"2025-09-23","close":21167.7637},{"date":"2025-09-24","close":21513.1582},{"date":"2025-09-25","close":20279.6055},{"date":"2025-09-26","close":19835.5254},{"date":"2025-09-29","close":20328.9473},{"date":"2025-09-30","close":21315.7891},{"date":"2025-10-01","close":21019.7363},{"date":"2025-10-02","close":20625.0},{"date":"2025-10-10","close":20427.6309},{"date":"2025-10-13","close":20131.5781},{"date":"2025-10-14","close":19381.5781},{"date":"2025-10-15","close":20180.9199},{"date":"2025-10-16","close":20871.7109},{"date":"2025-10-17","close":19835.5254},{"date":"2025-10-20","close":20328.9473},{"date":"2025-10-21","close":23486.8418},{"date":"2025-10-22","close":23684.2109},{"date":"2025-10-23","close":22203.9473},{"date":"2025-10-24","close":22351.9727},{"date":"2025-10-27","close":23684.2109},{"date":"2025-10-28","close":22697.3691},{"date":"2025-10-29","close":22500.0},{"date":"2025-10-30","close":21809.2109},{"date":"2025-10-31","close":21759.8691},{"date":"2025-11-03","close":21710.5254},{"date":"2025-11-04","close":20970.3945},{"date":"2025-11-05","close":20180.9199},{"date":"2025-11-06","close":19253.2891},{"date":"2025-11-07","close":18937.5},{"date":"2025-11-10","close":20032.8945},{"date":"2025-11-11","close":18888.1582},{"date":"2025-11-12","close":19055.9199},{"date":"2025-11-13","close":19302.6309},{"date":"2025-11-14","close":21414.4727},{"date":"2025-11-17","close":20328.9473},{"date":"2025-11-18","close":19302.6309},{"date":"2025-11-19","close":18523.0254},{"date":"2025-11-20","close":18710.5254},{"date":"2025-11-21","close":18009.8691},{"date":"2025-11-24","close":17536.1836},{"date":"2025-11-25","close":17832.2363},{"date":"2025-11-26","close":18088.8164},{"date":"2025-11-27","close":17625.0},{"date":"2025-11-28","close":17378.2891},{"date":"2025-12-01","close":17151.3164},{"date":"2025-12-02","close":17565.7891},{"date":"2025-12-03","close":17496.7109},{"date":"2025-12-04","close":16953.9473},{"date":"2025-12-05","close":17674.3418},{"date":"2025-12-08","close":17644.7363},{"date":"2025-12-09","close":18444.0781},{"date":"2025-12-10","close":17842.1055},{"date":"2025-12-11","close":17595.3945},{"date":"2025-12-12","close":18059.2109},{"date":"2025-12-15","close":18138.1582},{"date":"2025-12-16","close":17328.9473},{"date":"2025-12-17","close":17032.8945},{"date":"2025-12-18","close":16805.9199},{"date":"2025-12-19","close":17565.7891},{"date":"2025-12-22","close":18000.0},{"date":"2025-12-23","close":18266.4473},{"date":"2025-12-24","close":17960.5254},{"date":"2025-12-26","close":17407.8945},{"date":"2025-12-29","close":17496.7109},{"date":"2025-12-30","close":17171.0527},{"date":"2026-01-02","close":17032.8945},{"date":"2026-01-05","close":17467.1055},{"date":"2026-01-06","close":18000.0},{"date":"2026-01-07","close":18552.6309},{"date":"2026-01-08","close":18740.1309},{"date":"2026-01-09","close":20131.5781},{"date":"2026-01-12","close":19934.2109},{"date":"2026-01-13","close":20082.2363},{"date":"2026-01-14","close":19351.9727},{"date":"2026-01-15","close":20082.2363},{"date":"2026-01-16","close":19648.0254},{"date":"2026-01-19","close":20476.9727},{"date":"2026-01-20","close":19786.1836},{"date":"2026-01-21","close":18986.8418},{"date":"2026-01-22","close":18631.5781},{"date":"2026-01-23","close":19184.2109},{"date":"2026-01-26","close":19184.2109},{"date":"2026-01-27","close":19421.0527},{"date":"2026-01-28","close":19312.5},{"date":"2026-01-29","close":19401.3164},{"date":"2026-01-30","close":19125.0},{"date":"2026-02-02","close":18236.8418},{"date":"2026-02-03","close":19016.4473},{"date":"2026-02-04","close":19065.7891},{"date":"2026-02-05","close":18276.3164},{"date":"2026-02-06","close":17536.1836},{"date":"2026-02-09","close":17812.5},{"date":"2026-02-10","close":17832.2363},{"date":"2026-02-11","close":17694.0781},{"date":"2026-02-12","close":17654.6055},{"date":"2026-02-13","close":17792.7637},{"date":"2026-02-19","close":18710.5254},{"date":"2026-02-20","close":19736.8418},{"date":"2026-02-23","close":19460.5254},{"date":"2026-02-24","close":18937.5},{"date":"2026-02-25","close":19125.0},{"date":"2026-02-26","close":18750.0},{"date":"2026-02-27","close":19470.3945},{"date":"2026-03-03","close":17723.6836},{"date":"2026-03-04","close":14605.2627},{"date":"2026-03-05","close":16223.6836},{"date":"2026-03-06","close":15947.3682},{"date":"2026-03-09","close":15967.1055},{"date":"2026-03-10","close":16450.6582},{"date":"2026-03-11","close":17250.0},{"date":"2026-03-12","close":17536.1836},{"date":"2026-03-13","close":17802.6309},{"date":"2026-03-16","close":16924.3418},{"date":"2026-03-17","close":17013.1582},{"date":"2026-03-18","close":17082.2363},{"date":"2026-03-19","close":16717.1055},{"date":"2026-03-20","close":17644.7363},{"date":"2026-03-23","close":16736.8418},{"date":"2026-03-24","close":16983.5527},{"date":"2026-03-25","close":17299.3418},{"date":"2026-03-26","close":17388.1582},{"date":"2026-03-27","close":16875.0},{"date":"2026-03-30","close":16390.0},{"date":"2026-03-31","close":15520.0},{"date":"2026-04-01","close":16870.0},{"date":"2026-04-02","close":15900.0},{"date":"2026-04-03","close":17340.0},{"date":"2026-04-06","close":16900.0},{"date":"2026-04-07","close":16640.0},{"date":"2026-04-08","close":18100.0},{"date":"2026-04-09","close":17710.0},{"date":"2026-04-10","close":17830.0},{"date":"2026-04-13","close":17350.0},{"date":"2026-04-14","close":17650.0},{"date":"2026-04-15","close":17660.0},{"date":"2026-04-16","close":17690.0},{"date":"2026-04-17","close":18860.0},{"date":"2026-04-20","close":19080.0},{"date":"2026-04-21","close":19800.0},{"date":"2026-04-22","close":20250.0},{"date":"2026-04-23","close":20600.0},{"date":"2026-04-24","close":21550.0},{"date":"2026-04-27","close":21500.0},{"date":"2026-04-28","close":20900.0},{"date":"2026-04-29","close":21200.0},{"date":"2026-04-30","close":20550.0},{"date":"2026-05-04","close":20300.0},{"date":"2026-05-06","close":19520.0},{"date":"2026-05-07","close":19950.0},{"date":"2026-05-08","close":19140.0},{"date":"2026-05-11","close":19070.0},{"date":"2026-05-12","close":18170.0},{"date":"2026-05-13","close":17800.0},{"date":"2026-05-14","close":17480.0},{"date":"2026-05-15","close":16600.0},{"date":"2026-05-18","close":15950.0},{"date":"2026-05-19","close":15580.0},{"date":"2026-05-20","close":15210.0},{"date":"2026-05-21","close":15740.0},{"date":"2026-05-22","close":16520.0},{"date":"2026-05-26","close":17170.0},{"date":"2026-05-27","close":16310.0},{"date":"2026-05-28","close":15490.0},{"date":"2026-05-29","close":14930.0},{"date":"2026-06-01","close":14400.0},{"date":"2026-06-02","close":14150.0},{"date":"2026-06-04","close":14290.0},{"date":"2026-06-05","close":14330.0},{"date":"2026-06-08","close":12600.0},{"date":"2026-06-09","close":13240.0},{"date":"2026-06-10","close":13930.0},{"date":"2026-06-11","close":14890.0},{"date":"2026-06-12","close":14690.0},{"date":"2026-06-15","close":15920.0},{"date":"2026-06-16","close":16160.0},{"date":"2026-06-17","close":16400.0},{"date":"2026-06-18","close":15350.0},{"date":"2026-06-19","close":14630.0},{"date":"2026-06-22","close":14310.0},{"date":"2026-06-23","close":13100.0},{"date":"2026-06-24","close":14240.0},{"date":"2026-06-25","close":13730.0},{"date":"2026-06-26","close":13100.0},{"date":"2026-06-29","close":13940.0},{"date":"2026-06-30","close":13210.0},{"date":"2026-07-01","close":13780.0},{"date":"2026-07-02","close":13160.0},{"date":"2026-07-03","close":13430.0},{"date":"2026-07-06","close":13320.0},{"date":"2026-07-07","close":12310.0},{"date":"2026-07-08","close":11390.0},{"date":"2026-07-09","close":11330.0},{"date":"2026-07-10","close":12000.0},{"date":"2026-07-13","close":11350.0},{"date":"2026-07-14","close":10750.0},{"date":"2026-07-15","close":11460.0},{"date":"2026-07-16","close":12170.0},{"date":"2026-07-20","close":12060.0},{"date":"2026-07-21","close":11520.0},{"date":"2026-07-22","close":11540.0},{"date":"2026-07-23","close":12300.0},{"date":"2026-07-24","close":12230.0},{"date":"2026-07-27","close":11770.0},{"date":"2026-07-28","close":10360.0},{"date":"2026-07-29","close":9210.0},{"date":"2026-07-30","close":9270.0},{"date":"2026-07-31","close":10120.0},{"date":"2026-08-03","close":9930.0},{"date":"2026-08-04","close":10480.0},{"date":"2026-08-05","close":11210.0},{"date":"2026-08-06","close":11000.0},{"date":"2026-08-07","close":10860.0},{"date":"2026-08-10","close":11580.0},{"date":"2026-08-11","close":11290.0},{"date":"2026-08-12","close":11510.0},{"date":"2026-08-13","close":11500.0},{"date":"2026-08-14","close":11960.0},{"date":"2026-08-18","close":11090.0},{"date":"2026-08-19","close":10770.0},{"date":"2026-08-20","close":10720.0},{"date":"2026-08-21","close":10110.0},{"date":"2026-08-24","close":10110.0},{"date":"2026-08-25","close":10550.0},{"date":"2026-08-26","close":10680.0},{"date":"2026-08-27","close":10710.0},{"date":"2026-08-28","close":10660.0},{"date":"2026-08-31","close":10380.0},{"date":"2026-09-01","close":10440.0},{"date":"2026-09-02","close":9880.0},{"date":"2026-09-03","close":10190.0},{"date":"2026-09-04","close":10280.0},{"date":"2026-09-07","close":10360.0},{"date":"2026-09-08","close":10310.0},{"date":"2026-09-09","close":10450.0},{"date":"2026-09-10","close":10380.0},{"date":"2026-09-11","close":10390.0},{"date":"2026-09-14","close":10290.0},{"date":"2026-09-15","close":10110.0},{"date":"2026-09-16","close":10050.0},{"date":"2026-09-17","close":10410.0},{"date":"2026-09-18","close":10350.0},{"date":"2026-09-21","close":10210.0},{"date":"2026-09-22","close":10090.0},{"date":"2026-09-23","close":10020.0},{"date":"2026-09-28","close":9990.0},{"date":"2026-09-29","close":9700.0},{"date":"2026-09-30","close":9770.0},{"date":"2026-10-01","close":9960.0},{"date":"2026-10-02","close":10010.0},{"date":"2026-10-06","close":10030.0},{"date":"2026-10-07","close":9820.0},{"date":"2026-10-08","close":9310.0},{"date":"2026-10-12","close":8680.0},{"date":"2026-10-13","close":8570.0},{"date":"2026-10-14","close":8640.0},{"date":"2026-10-15","close":7910.0},{"date":"2026-10-16","close":8370.0},{"date":"2026-10-19","close":8530.0},{"date":"2026-10-20","close":7870.0},{"date":"2026-10-21","close":7960.0},{"date":"2026-10-22","close":7730.0},{"date":"2026-10-23","close":7320.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1734.0,"foreign_net":6723.0,"institution_net":-8457.0},{"date":"2026-10-21","retail_net":-19835.0,"foreign_net":17215.0,"institution_net":2620.0},{"date":"2026-10-20","retail_net":18890.0,"foreign_net":-20277.0,"institution_net":1387.0},{"date":"2026-10-19","retail_net":-9688.0,"foreign_net":9515.0,"institution_net":173.0},{"date":"2026-10-16","retail_net":-58870.0,"foreign_net":53527.0,"institution_net":5343.0},{"date":"2026-10-15","retail_net":-15794.0,"foreign_net":16726.0,"institution_net":-932.0},{"date":"2026-10-14","retail_net":-14806.0,"foreign_net":16681.0,"institution_net":-1875.0},{"date":"2026-10-13","retail_net":-87561.0,"foreign_net":89492.0,"institution_net":-1931.0},{"date":"2026-10-12","retail_net":865.0,"foreign_net":4820.0,"institution_net":-5685.0},{"date":"2026-10-08","retail_net":38584.0,"foreign_net":-33855.0,"institution_net":-4729.0},{"date":"2026-10-07","retail_net":8692.0,"foreign_net":-31641.0,"institution_net":22949.0},{"date":"2026-10-06","retail_net":-41691.0,"foreign_net":4941.0,"institution_net":36750.0},{"date":"2026-10-02","retail_net":-57331.0,"foreign_net":58368.0,"institution_net":-1037.0},{"date":"2026-10-01","retail_net":-27088.0,"foreign_net":28383.0,"institution_net":-1295.0},{"date":"2026-09-30","retail_net":-27803.0,"foreign_net":26548.0,"institution_net":1255.0},{"date":"2026-09-29","retail_net":-43746.0,"foreign_net":43389.0,"institution_net":357.0},{"date":"2026-09-28","retail_net":-1759.0,"foreign_net":1844.0,"institution_net":-85.0},{"date":"2026-09-23","retail_net":54032.0,"foreign_net":-38927.0,"institution_net":-15105.0},{"date":"2026-09-22","retail_net":13635.0,"foreign_net":-8391.0,"institution_net":-5244.0},{"date":"2026-09-21","retail_net":25576.0,"foreign_net":-27332.0,"institution_net":1756.0},{"date":"2026-09-18","retail_net":8955.0,"foreign_net":-7092.0,"institution_net":-1863.0},{"date":"2026-09-17","retail_net":-68611.0,"foreign_net":68478.0,"institution_net":133.0},{"date":"2026-09-16","retail_net":5882.0,"foreign_net":-6282.0,"institution_net":400.0},{"date":"2026-09-15","retail_net":43202.0,"foreign_net":-42441.0,"institution_net":-761.0},{"date":"2026-09-14","retail_net":7968.0,"foreign_net":-12555.0,"institution_net":4587.0},{"date":"2026-09-11","retail_net":-15764.0,"foreign_net":12020.0,"institution_net":3744.0},{"date":"2026-09-10","retail_net":4403.0,"foreign_net":16973.0,"institution_net":-21376.0},{"date":"2026-09-09","retail_net":7067.0,"foreign_net":-6219.0,"institution_net":-848.0},{"date":"2026-09-08","retail_net":-12979.0,"foreign_net":11834.0,"institution_net":1145.0},{"date":"2026-09-07","retail_net":-6606.0,"foreign_net":7019.0,"institution_net":-413.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1734.0,"foreign_net":6723.0,"institution_net":-8457.0},"d3":{"retail_net":789.0,"foreign_net":3661.0,"institution_net":-4450.0},"d7":{"retail_net":-98369.0,"foreign_net":100110.0,"institution_net":-1741.0},"d14":{"retail_net":-263899.0,"foreign_net":220618.0,"institution_net":43281.0},"d30":{"retail_net":-270447.0,"foreign_net":259484.0,"institution_net":10963.0}},"analysis":"최근 5일 외국인 순매수 6.67만, 기관 순매수 1066.00. 30일 누적: 외국인 25.95만, 기관 1.10만.","foreign_flow":66703.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1066.0},"insider_trades":[],"price_analysis":{"current":7450.0,"low_30d":7230.0,"support":7574.0,"high_30d":10670.0,"change_1d":-3.6,"change_7d":-12.3,"change_30d":-27.4,"resistance":10326.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.45,"per":27.83,"quarter":"2024-Q2"},{"pbr":4.76,"per":26.19,"quarter":"2024-Q3"},{"pbr":5.1,"per":20.88,"quarter":"2024-Q4"},{"pbr":4.06,"per":11.32,"quarter":"2025-Q1"},{"pbr":6.92,"per":17.98,"quarter":"2025-Q2"},{"pbr":12.51,"per":25.86,"quarter":"2025-Q3"},{"pbr":9.02,"per":16.31,"quarter":"2025-Q4"},{"pbr":8.1,"per":14.13,"quarter":"2026-Q1"},{"pbr":6.44,"per":9.6,"quarter":"2026-Q2"},{"pbr":1.31,"per":5.41,"quarter":"현재"}],"timeline":[{"close":9622.7754,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7044.5615,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8089.2651,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6493.4209,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11289.4736,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21315.7891,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17171.0527,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15520.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13210.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.04,"pbr_5y_low":4.06,"per_5y_avg":18.9,"per_5y_low":9.6,"current_pbr":1.31,"current_per":5.41,"pbr_5y_high":12.51,"per_5y_high":27.83,"pbr_5y_median":6.45,"per_5y_median":17.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"MARINE SHIPPING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 5.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"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":3.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"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":28.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":20.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.45,"per":27.83,"close":9622.7754,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.76,"per":26.19,"close":7044.5615,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.1,"per":20.88,"close":8089.2651,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.06,"per":11.32,"close":6493.4209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.92,"per":17.98,"close":11289.4736,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":12.51,"per":25.86,"close":21315.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.02,"per":16.31,"close":17171.0527,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.1,"per":14.13,"close":15520.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.44,"per":9.6,"close":13210.0,"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":"5.4배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.4%"}],"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":362.77,"pbr":null,"per":null,"roa":0.03125664751191256,"roe":0.06396403481671188,"revenue":93498436615.0,"market_cap":null,"net_income":20623415281.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2800785703169589,"total_assets":659808934184.0,"total_equity":322422050768.0,"profit_margin":0.2205749745947236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20367628829.0,"operating_margin":0.21783924487281117},{"eps":277.66,"pbr":5.04,"per":22.73,"roa":0.02414298319854342,"roe":0.05236399326246237,"revenue":87243092705.0,"market_cap":1151200000000.0,"net_income":15784614784.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23099563635534692,"total_assets":653797198722.0,"total_equity":301440241673.0,"profit_margin":0.1809268137406982,"dividend_yield":1.11,"fiscal_quarter":"Q1","operating_income":13638834006.0,"operating_margin":0.15633139063648008},{"eps":559.23,"pbr":null,"per":null,"roa":0.04984881504052079,"roe":0.10615155299305065,"revenue":115651440099.0,"market_cap":null,"net_income":31791762432.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3589508696862215,"total_assets":637763654084.0,"total_equity":299494086856.0,"profit_margin":0.2748929231212824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":34679736767.0,"operating_margin":0.2998642882208249},{"eps":176.63,"pbr":null,"per":null,"roa":0.01565298769411548,"roe":0.03748342757502872,"revenue":90367619375.0,"market_cap":null,"net_income":10041293569.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1947752969895031,"total_assets":641493736865.0,"total_equity":267886215819.0,"profit_margin":0.11111605726085888,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12143566279.0,"operating_margin":0.13437961919310548},{"eps":84.96,"pbr":null,"per":null,"roa":0.007701946957449966,"roe":0.018823769533661338,"revenue":98171231773.0,"market_cap":null,"net_income":4830152436.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15352888720853639,"total_assets":627133952322.0,"total_equity":256598574869.0,"profit_margin":0.049201302140821614,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8764460228.0,"operating_margin":0.089277276751156},{"eps":231.86,"pbr":null,"per":null,"roa":0.020920479519818617,"roe":0.05243671183461677,"revenue":98495969479.0,"market_cap":null,"net_income":13181259716.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24137549360401886,"total_assets":630064894235.0,"total_equity":251374642971.0,"profit_margin":0.13382537159360955,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17800868936.0,"operating_margin":0.1807268767459085},{"eps":330.75,"pbr":null,"per":null,"roa":0.03028471553996612,"roe":0.07539592867931244,"revenue":111308716087.0,"market_cap":null,"net_income":18803100124.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2604470093010606,"total_assets":620877554527.0,"total_equity":249391451944.0,"profit_margin":0.16892747293305682,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23130201745.0,"operating_margin":0.20780225087603385},{"eps":-19.71,"pbr":null,"per":null,"roa":-0.0018953659857494528,"roe":-0.004810007395457398,"revenue":74151661392.0,"market_cap":null,"net_income":-1120406592.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08286702204170622,"total_assets":591129417972.0,"total_equity":232932405272.0,"profit_margin":-0.015109662696254534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":638458616.0,"operating_margin":0.008610172773133326},{"eps":30.53,"pbr":null,"per":null,"roa":0.0031002005052235817,"roe":0.007394428877056621,"revenue":80837887690.0,"market_cap":null,"net_income":1735429035.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16546056142996676,"total_assets":559779611698.0,"total_equity":234694127681.0,"profit_margin":0.021468015612370835,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7951481826.0,"operating_margin":0.09836330529185305},{"eps":45.79,"pbr":null,"per":null,"roa":0.0044601246941351445,"roe":0.011168290108224848,"revenue":86078307719.0,"market_cap":null,"net_income":2603332117.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1163744841348558,"total_assets":583690433683.0,"total_equity":233100330648.0,"profit_margin":0.030243765078403935,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4259347058.0,"operating_margin":0.04948223508185719},{"eps":212.34,"pbr":null,"per":null,"roa":0.022188826311900153,"roe":0.05210128050224018,"revenue":110615716646.0,"market_cap":null,"net_income":12071141253.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2844290136065191,"total_assets":544018916698.0,"total_equity":231686076362.0,"profit_margin":0.10912681867469967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25428007871.0,"operating_margin":0.22987698893075434},{"eps":57.08,"pbr":null,"per":null,"roa":0.005958429594629198,"roe":0.0152992517490413,"revenue":81986965282.0,"market_cap":null,"net_income":3244721361.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.004243546590647914,"total_assets":544559822260.0,"total_equity":212083663582.0,"profit_margin":0.03957606370524327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6647742084.0,"operating_margin":-0.08108291435272202}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":345.74,"per":27.83,"date":"2024-06","close":9622.78,"source":"reported"},{"eps":345.74,"per":25.14,"date":"2024-07","close":8693.08,"source":"reported"},{"eps":345.74,"per":20.04,"date":"2024-08","close":6929.55,"source":"reported"},{"eps":268.95,"per":26.19,"date":"2024-09","close":7044.56,"source":"reported"},{"eps":268.95,"per":24.13,"date":"2024-10","close":6488.66,"source":"reported"},{"eps":268.95,"per":28.19,"date":"2024-11","close":7581.29,"source":"reported"},{"eps":387.36,"per":20.88,"date":"2024-12","close":8089.27,"source":"reported"},{"eps":387.36,"per":22.02,"date":"2025-01","close":8530.15,"source":"reported"},{"eps":387.36,"per":20.86,"date":"2025-02","close":8079.68,"source":"reported"},{"eps":573.43,"per":11.32,"date":"2025-03","close":6493.42,"source":"reported"},{"eps":573.43,"per":14.94,"date":"2025-04","close":8565.79,"source":"reported"},{"eps":573.43,"per":19.17,"date":"2025-05","close":10993.42,"source":"reported"},{"eps":627.86,"per":17.98,"date":"2025-06","close":11289.47,"source":"reported"},{"eps":627.86,"per":20.56,"date":"2025-07","close":12907.89,"source":"reported"},{"eps":627.86,"per":23.89,"date":"2025-08","close":15000.0,"source":"reported"},{"eps":824.2,"per":25.86,"date":"2025-09","close":21315.79,"source":"reported"},{"eps":824.2,"per":26.4,"date":"2025-10","close":21759.87,"source":"reported"},{"eps":824.2,"per":21.09,"date":"2025-11","close":17378.29,"source":"reported"},{"eps":1052.68,"per":16.31,"date":"2025-12","close":17171.05,"source":"reported"},{"eps":1052.68,"per":18.17,"date":"2026-01","close":19125.0,"source":"reported"},{"eps":1052.68,"per":18.5,"date":"2026-02","close":19470.39,"source":"reported"},{"eps":1098.48,"per":14.13,"date":"2026-03","close":15520.0,"source":"reported"},{"eps":1098.48,"per":18.71,"date":"2026-04","close":20550.0,"source":"reported"},{"eps":1098.48,"per":13.59,"date":"2026-05","close":14930.0,"source":"reported"},{"eps":1376.29,"per":9.6,"date":"2026-06","close":13210.0,"source":"reported"},{"eps":1376.29,"per":7.35,"date":"2026-07","close":10120.0,"source":"reported"},{"eps":1376.29,"per":7.54,"date":"2026-08","close":10380.0,"source":"reported"},{"eps":1376.29,"per":7.1,"date":"2026-09","close":9770.0,"source":"reported"},{"eps":1376.29,"per":5.32,"date":"2026-10","close":7320.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.37,"std":6.53,"count":29,"current":5.32,"lower_1sd":11.84,"upper_1sd":24.91},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"세진중공업","phase":"above-fold","symbol_resolved":true}