{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-08-28","status":"available"},"portfolio":{"status":"available"},"technical":{"reason":"no_technical_14d","status":"unavailable_size"},"chart_data":{"as_of":"2026-08-28","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-08-28","status":"available"},"supply_demand":{"as_of":"2026-08-28","status":"available"}},"generated_at":"2026-10-23T09:40:49.678445+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":-39.0,"direction":"higher_better","percentile":22}],"summary":"매출 +3.9%","percentile":39},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"모멘텀 데이터 부족","percentile":50},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.6x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":13.92,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 13.9x","percentile":39}},"signals":[],"summary":"동양생명(082640)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1.29조. 현재가 8,250원, 전일 대비 +0.0%, 30일 +0.0%. PER 9.6배 / ROE 2.9%.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":null,"grade":"C","trend":"횡보","atr_14":null,"rsi_14":null,"sma_20":null,"sma_60":null,"comment":"횡보 추세","analysis":"기술적 지표 데이터가 부족합니다.","bb_lower":null,"bb_upper":null,"macd_signal":null},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":5560,"high":5720,"low":5550,"close":5690,"volume":162247,"rsi_14":57.06,"sma_20":5574.0,"sma_60":6852.5,"sma_120":6481.12},{"date":"2024-10-24","open":5690,"high":5730,"low":5580,"close":5590,"volume":101282,"rsi_14":60.78,"sma_20":5574.0,"sma_60":6821.33,"sma_120":6484.04},{"date":"2024-10-25","open":5540,"high":5720,"low":5540,"close":5710,"volume":176761,"rsi_14":61.54,"sma_20":5578.5,"sma_60":6787.17,"sma_120":6487.04},{"date":"2024-10-28","open":5710,"high":5800,"low":5630,"close":5720,"volume":161339,"rsi_14":59.73,"sma_20":5592.0,"sma_60":6749.33,"sma_120":6490.62},{"date":"2024-10-29","open":5750,"high":5930,"low":5720,"close":5930,"volume":194131,"rsi_14":61.29,"sma_20":5613.0,"sma_60":6712.67,"sma_120":6495.38},{"date":"2024-10-30","open":5940,"high":5970,"low":5790,"close":5940,"volume":130915,"rsi_14":55.88,"sma_20":5633.5,"sma_60":6678.17,"sma_120":6500.54},{"date":"2024-10-31","open":5940,"high":6370,"low":5900,"close":6110,"volume":533510,"rsi_14":60.26,"sma_20":5666.0,"sma_60":6647.33,"sma_120":6507.54},{"date":"2024-11-01","open":6080,"high":6390,"low":6040,"close":6100,"volume":434522,"rsi_14":61.9,"sma_20":5708.0,"sma_60":6616.17,"sma_120":6515.96},{"date":"2024-11-04","open":6140,"high":6230,"low":5910,"close":5920,"volume":376084,"rsi_14":54.88,"sma_20":5736.5,"sma_60":6573.67,"sma_120":6521.96},{"date":"2024-11-05","open":5920,"high":5940,"low":5810,"close":5850,"volume":174400,"rsi_14":48.41,"sma_20":5757.5,"sma_60":6528.17,"sma_120":6526.21},{"date":"2024-11-06","open":5850,"high":6030,"low":5830,"close":5890,"volume":144868,"rsi_14":65.04,"sma_20":5773.0,"sma_60":6494.33,"sma_120":6531.29},{"date":"2024-11-07","open":5840,"high":5900,"low":5750,"close":5750,"volume":115208,"rsi_14":61.54,"sma_20":5771.5,"sma_60":6450.5,"sma_120":6534.79},{"date":"2024-11-08","open":5730,"high":5810,"low":5700,"close":5740,"volume":81139,"rsi_14":59.84,"sma_20":5768.5,"sma_60":6396.83,"sma_120":6537.62},{"date":"2024-11-11","open":5680,"high":5740,"low":5570,"close":5720,"volume":215121,"rsi_14":56.56,"sma_20":5767.0,"sma_60":6346.83,"sma_120":6541.46},{"date":"2024-11-12","open":5710,"high":5770,"low":5520,"close":5570,"volume":229813,"rsi_14":45.16,"sma_20":5757.5,"sma_60":6292.5,"sma_120":6544.62},{"date":"2024-11-13","open":5550,"high":6100,"low":5500,"close":5570,"volume":439027,"rsi_14":49.12,"sma_20":5741.0,"sma_60":6243.5,"sma_120":6547.62},{"date":"2024-11-14","open":5550,"high":6010,"low":5550,"close":5980,"volume":342868,"rsi_14":59.44,"sma_20":5764.0,"sma_60":6198.5,"sma_120":6553.54},{"date":"2024-11-15","open":5880,"high":6070,"low":5790,"close":5800,"volume":170355,"rsi_14":52.5,"sma_20":5781.5,"sma_60":6156.17,"sma_120":6558.79},{"date":"2024-11-18","open":5800,"high":5990,"low":5800,"close":5920,"volume":165860,"rsi_14":49.67,"sma_20":5803.0,"sma_60":6122.0,"sma_120":6565.54},{"date":"2024-11-19","open":5910,"high":6000,"low":5740,"close":5800,"volume":181301,"rsi_14":45.68,"sma_20":5815.0,"sma_60":6079.0,"sma_120":6570.88},{"date":"2024-11-20","open":5800,"high":5960,"low":5800,"close":5890,"volume":171216,"rsi_14":42.86,"sma_20":5825.0,"sma_60":6039.83,"sma_120":6577.79},{"date":"2024-11-21","open":5950,"high":5950,"low":5850,"close":5850,"volume":90172,"rsi_14":42.04,"sma_20":5838.0,"sma_60":6002.83,"sma_120":6584.54},{"date":"2024-11-22","open":5860,"high":5900,"low":5800,"close":5860,"volume":76468,"rsi_14":47.86,"sma_20":5845.5,"sma_60":5962.17,"sma_120":6591.21},{"date":"2024-11-25","open":5790,"high":5870,"low":5740,"close":5750,"volume":124565,"rsi_14":46.53,"sma_20":5847.0,"sma_60":5918.0,"sma_120":6597.04},{"date":"2024-11-26","open":5750,"high":5840,"low":5660,"close":5740,"volume":84025,"rsi_14":44.68,"sma_20":5837.5,"sma_60":5866.17,"sma_120":6603.29},{"date":"2024-11-27","open":5760,"high":5860,"low":5700,"close":5700,"volume":117726,"rsi_14":48.09,"sma_20":5825.5,"sma_60":5817.67,"sma_120":6609.12},{"date":"2024-11-28","open":5800,"high":5840,"low":5690,"close":5810,"volume":119852,"rsi_14":52.48,"sma_20":5810.5,"sma_60":5798.17,"sma_120":6615.29},{"date":"2024-11-29","open":5830,"high":5950,"low":5780,"close":5820,"volume":91490,"rsi_14":53.57,"sma_20":5796.5,"sma_60":5783.83,"sma_120":6622.29},{"date":"2024-12-02","open":5840,"high":5900,"low":5740,"close":5870,"volume":131683,"rsi_14":61.54,"sma_20":5794.0,"sma_60":5772.67,"sma_120":6629.62},{"date":"2024-12-03","open":5830,"high":6090,"low":5830,"close":6080,"volume":272122,"rsi_14":66.89,"sma_20":5805.5,"sma_60":5767.33,"sma_120":6638.29},{"date":"2024-12-04","open":5890,"high":6090,"low":5800,"close":6010,"volume":296211,"rsi_14":51.28,"sma_20":5811.5,"sma_60":5762.5,"sma_120":6646.38},{"date":"2024-12-05","open":5960,"high":6010,"low":5460,"close":5510,"volume":497788,"rsi_14":40.27,"sma_20":5799.5,"sma_60":5750.17,"sma_120":6650.54},{"date":"2024-12-06","open":5510,"high":5720,"low":5490,"close":5620,"volume":185486,"rsi_14":39.86,"sma_20":5793.5,"sma_60":5740.5,"sma_120":6655.38},{"date":"2024-12-09","open":5550,"high":5610,"low":5350,"close":5390,"volume":202531,"rsi_14":37.11,"sma_20":5777.0,"sma_60":5729.5,"sma_120":6659.0},{"date":"2024-12-10","open":5390,"high":5640,"low":5390,"close":5620,"volume":154079,"rsi_14":42.2,"sma_20":5779.5,"sma_60":5722.5,"sma_120":6664.17},{"date":"2024-12-11","open":5510,"high":5820,"low":5510,"close":5740,"volume":147722,"rsi_14":46.96,"sma_20":5788.0,"sma_60":5717.67,"sma_120":6668.33},{"date":"2024-12-12","open":5710,"high":5810,"low":5660,"close":5740,"volume":131897,"rsi_14":46.67,"sma_20":5776.0,"sma_60":5717.0,"sma_120":6662.0},{"date":"2024-12-13","open":5740,"high":5760,"low":5510,"close":5540,"volume":485702,"rsi_14":44.44,"sma_20":5763.0,"sma_60":5712.0,"sma_120":6655.75},{"date":"2024-12-16","open":5600,"high":5640,"low":5360,"close":5380,"volume":482074,"rsi_14":41.18,"sma_20":5736.0,"sma_60":5706.83,"sma_120":6648.17},{"date":"2024-12-17","open":5440,"high":5510,"low":4615,"close":4640,"volume":4351260,"rsi_14":30.66,"sma_20":5678.0,"sma_60":5689.33,"sma_120":6632.67},{"date":"2024-12-18","open":4655,"high":4745,"low":4600,"close":4690,"volume":968855,"rsi_14":29.1,"sma_20":5618.0,"sma_60":5672.33,"sma_120":6618.42},{"date":"2024-12-19","open":4580,"high":4685,"low":4575,"close":4585,"volume":633035,"rsi_14":27.75,"sma_20":5554.75,"sma_60":5655.58,"sma_120":6601.29},{"date":"2024-12-20","open":4600,"high":4600,"low":4450,"close":4450,"volume":454378,"rsi_14":25.17,"sma_20":5484.25,"sma_60":5636.08,"sma_120":6580.04},{"date":"2024-12-23","open":4450,"high":4595,"low":4430,"close":4555,"volume":275470,"rsi_14":22.32,"sma_20":5424.5,"sma_60":5621.17,"sma_120":6558.0},{"date":"2024-12-24","open":4560,"high":4730,"low":4560,"close":4670,"volume":341167,"rsi_14":26.07,"sma_20":5371.0,"sma_60":5607.17,"sma_120":6531.75},{"date":"2024-12-26","open":4670,"high":4690,"low":4535,"close":4570,"volume":395097,"rsi_14":30.42,"sma_20":5314.5,"sma_60":5591.17,"sma_120":6505.58},{"date":"2024-12-27","open":4545,"high":4605,"low":4470,"close":4555,"volume":206294,"rsi_14":26.9,"sma_20":5251.75,"sma_60":5576.08,"sma_120":6473.12},{"date":"2024-12-30","open":4510,"high":4565,"low":4485,"close":4490,"volume":127054,"rsi_14":28.97,"sma_20":5185.25,"sma_60":5563.25,"sma_120":6445.12},{"date":"2025-01-02","open":4490,"high":4510,"low":4375,"close":4425,"volume":234823,"rsi_14":19.75,"sma_20":5113.0,"sma_60":5547.83,"sma_120":6415.0},{"date":"2025-01-03","open":4425,"high":4635,"low":4400,"close":4610,"volume":381216,"rsi_14":22.3,"sma_20":5039.5,"sma_60":5534.17,"sma_120":6386.75},{"date":"2025-01-06","open":4665,"high":4665,"low":4565,"close":4575,"volume":150313,"rsi_14":21.93,"sma_20":4967.75,"sma_60":5517.42,"sma_120":6362.46},{"date":"2025-01-07","open":4575,"high":4665,"low":4575,"close":4635,"volume":219904,"rsi_14":26.61,"sma_20":4924.0,"sma_60":5498.33,"sma_120":6337.67},{"date":"2025-01-08","open":4650,"high":4700,"low":4615,"close":4670,"volume":167736,"rsi_14":30.39,"sma_20":4876.5,"sma_60":5479.5,"sma_120":6306.33},{"date":"2025-01-09","open":4720,"high":4720,"low":4565,"close":4575,"volume":212864,"rsi_14":47.21,"sma_20":4835.75,"sma_60":5459.92,"sma_120":6275.46},{"date":"2025-01-10","open":4615,"high":4685,"low":4580,"close":4655,"volume":147751,"rsi_14":48.54,"sma_20":4787.5,"sma_60":5441.5,"sma_120":6248.5},{"date":"2025-01-13","open":4635,"high":4700,"low":4595,"close":4620,"volume":129211,"rsi_14":51.56,"sma_20":4731.5,"sma_60":5420.17,"sma_120":6222.17},{"date":"2025-01-14","open":4620,"high":4645,"low":4545,"close":4625,"volume":108392,"rsi_14":58.79,"sma_20":4675.75,"sma_60":5405.25,"sma_120":6197.12},{"date":"2025-01-15","open":4630,"high":4720,"low":4615,"close":4680,"volume":137301,"rsi_14":56.61,"sma_20":4632.75,"sma_60":5392.42,"sma_120":6172.46},{"date":"2025-01-16","open":4710,"high":4745,"low":4675,"close":4725,"volume":209641,"rsi_14":53.14,"sma_20":4600.0,"sma_60":5379.67,"sma_120":6148.25},{"date":"2025-01-17","open":4735,"high":4780,"low":4715,"close":4735,"volume":185200,"rsi_14":60.51,"sma_20":4604.75,"sma_60":5365.92,"sma_120":6124.12},{"date":"2025-01-20","open":4725,"high":4830,"low":4725,"close":4795,"volume":129923,"rsi_14":64.46,"sma_20":4610.0,"sma_60":5351.0,"sma_120":6101.75},{"date":"2025-01-21","open":4795,"high":4820,"low":4715,"close":4735,"volume":127545,"rsi_14":64.85,"sma_20":4617.5,"sma_60":5336.75,"sma_120":6079.04},{"date":"2025-01-22","open":4735,"high":4760,"low":4660,"close":4670,"volume":139779,"rsi_14":64.85,"sma_20":4628.5,"sma_60":5319.42,"sma_120":6053.29},{"date":"2025-01-23","open":4730,"high":4735,"low":4655,"close":4660,"volume":93757,"rsi_14":53.85,"sma_20":4633.75,"sma_60":5301.75,"sma_120":6025.54},{"date":"2025-01-24","open":4700,"high":4700,"low":4640,"close":4660,"volume":111693,"rsi_14":56.91,"sma_20":4633.25,"sma_60":5280.58,"sma_120":5996.62},{"date":"2025-01-31","open":4730,"high":4730,"low":4560,"close":4635,"volume":127000,"rsi_14":50.0,"sma_20":4636.5,"sma_60":5258.83,"sma_120":5968.5},{"date":"2025-02-03","open":4625,"high":4665,"low":4540,"close":4650,"volume":129723,"rsi_14":48.21,"sma_20":4641.25,"sma_60":5234.5,"sma_120":5940.92},{"date":"2025-02-04","open":4660,"high":4705,"low":4570,"close":4585,"volume":145594,"rsi_14":50.94,"sma_20":4646.0,"sma_60":5209.25,"sma_120":5912.71},{"date":"2025-02-05","open":4585,"high":4620,"low":4570,"close":4585,"volume":54424,"rsi_14":42.22,"sma_20":4654.0,"sma_60":5187.0,"sma_120":5880.33},{"date":"2025-02-06","open":4585,"high":4605,"low":4490,"close":4515,"volume":254556,"rsi_14":39.18,"sma_20":4649.25,"sma_60":5164.75,"sma_120":5846.46},{"date":"2025-02-07","open":4520,"high":4575,"low":4510,"close":4570,"volume":79633,"rsi_14":44.86,"sma_20":4649.0,"sma_60":5142.75,"sma_120":5818.54},{"date":"2025-02-10","open":4560,"high":4650,"low":4525,"close":4560,"volume":86436,"rsi_14":37.76,"sma_20":4645.25,"sma_60":5122.92,"sma_120":5786.71},{"date":"2025-02-11","open":4600,"high":4610,"low":4510,"close":4545,"volume":102401,"rsi_14":30.43,"sma_20":4639.0,"sma_60":5103.0,"sma_120":5749.92},{"date":"2025-02-12","open":4595,"high":4605,"low":4500,"close":4500,"volume":158263,"rsi_14":26.26,"sma_20":4635.25,"sma_60":5082.67,"sma_120":5714.75},{"date":"2025-02-13","open":4500,"high":4600,"low":4485,"close":4545,"volume":238865,"rsi_14":23.96,"sma_20":4629.75,"sma_60":5065.58,"sma_120":5679.04},{"date":"2025-02-14","open":4565,"high":4640,"low":4530,"close":4625,"volume":279895,"rsi_14":39.0,"sma_20":4630.0,"sma_60":5049.83,"sma_120":5646.67},{"date":"2025-02-17","open":4620,"high":5060,"low":4620,"close":4920,"volume":1002814,"rsi_14":67.12,"sma_20":4644.75,"sma_60":5032.17,"sma_120":5615.33},{"date":"2025-02-18","open":4950,"high":4980,"low":4855,"close":4895,"volume":342540,"rsi_14":65.77,"sma_20":4655.5,"sma_60":5017.08,"sma_120":5586.62},{"date":"2025-02-19","open":4940,"high":4950,"low":4845,"close":4890,"volume":531438,"rsi_14":65.33,"sma_20":4663.75,"sma_60":4999.92,"sma_120":5560.96},{"date":"2025-02-20","open":4890,"high":4980,"low":4840,"close":4880,"volume":355814,"rsi_14":66.67,"sma_20":4671.0,"sma_60":4984.58,"sma_120":5531.79},{"date":"2025-02-21","open":4875,"high":4880,"low":4750,"close":4880,"volume":371215,"rsi_14":65.97,"sma_20":4675.25,"sma_60":4967.75,"sma_120":5503.79},{"date":"2025-02-24","open":4830,"high":5290,"low":4830,"close":5180,"volume":1187085,"rsi_14":81.15,"sma_20":4697.5,"sma_60":4956.58,"sma_120":5479.71},{"date":"2025-02-25","open":5180,"high":5630,"low":5130,"close":5490,"volume":1173350,"rsi_14":85.77,"sma_20":4738.5,"sma_60":4950.42,"sma_120":5456.29},{"date":"2025-02-26","open":5500,"high":5620,"low":5260,"close":5300,"volume":583148,"rsi_14":78.34,"sma_20":4770.5,"sma_60":4942.92,"sma_120":5430.46},{"date":"2025-02-27","open":5300,"high":5450,"low":5230,"close":5260,"volume":257441,"rsi_14":75.18,"sma_20":4800.5,"sma_60":4934.92,"sma_120":5400.54},{"date":"2025-02-28","open":5250,"high":5360,"low":4920,"close":4980,"volume":1184437,"rsi_14":62.8,"sma_20":4817.75,"sma_60":4922.92,"sma_120":5370.29},{"date":"2025-03-04","open":4980,"high":5020,"low":4860,"close":4935,"volume":322467,"rsi_14":61.68,"sma_20":4832.0,"sma_60":4908.33,"sma_120":5353.25},{"date":"2025-03-05","open":4930,"high":5120,"low":4930,"close":5050,"volume":308704,"rsi_14":65.8,"sma_20":4855.25,"sma_60":4895.5,"sma_120":5339.67},{"date":"2025-03-06","open":5120,"high":5150,"low":5060,"close":5140,"volume":184580,"rsi_14":66.67,"sma_20":4883.0,"sma_60":4883.33,"sma_120":5328.0},{"date":"2025-03-07","open":5110,"high":5230,"low":5010,"close":5030,"volume":205915,"rsi_14":61.16,"sma_20":4908.75,"sma_60":4865.83,"sma_120":5316.58},{"date":"2025-03-10","open":5030,"high":5230,"low":4985,"close":5160,"volume":175506,"rsi_14":57.27,"sma_20":4938.25,"sma_60":4851.67,"sma_120":5307.08},{"date":"2025-03-11","open":5080,"high":5100,"low":4975,"close":4995,"volume":308762,"rsi_14":52.79,"sma_20":4960.0,"sma_60":4843.08,"sma_120":5296.62},{"date":"2025-03-12","open":5010,"high":5060,"low":4905,"close":5060,"volume":233828,"rsi_14":54.59,"sma_20":4985.75,"sma_60":4833.75,"sma_120":5287.12},{"date":"2025-03-13","open":5080,"high":5190,"low":4995,"close":5000,"volume":166615,"rsi_14":53.16,"sma_20":5010.75,"sma_60":4827.25,"sma_120":5278.38},{"date":"2025-03-14","open":5050,"high":5050,"low":4945,"close":4975,"volume":107758,"rsi_14":52.47,"sma_20":5032.25,"sma_60":4816.5,"sma_120":5269.5},{"date":"2025-03-17","open":5050,"high":5090,"low":4980,"close":5070,"volume":189567,"rsi_14":46.8,"sma_20":5054.5,"sma_60":4805.33,"sma_120":5261.5},{"date":"2025-03-18","open":5070,"high":5150,"low":5060,"close":5100,"volume":130697,"rsi_14":36.46,"sma_20":5063.5,"sma_60":4794.67,"sma_120":5255.83},{"date":"2025-03-19","open":5080,"high":5220,"low":5070,"close":5200,"volume":200387,"rsi_14":46.3,"sma_20":5078.75,"sma_60":4789.0,"sma_120":5250.5},{"date":"2025-03-20","open":5200,"high":5390,"low":5200,"close":5210,"volume":258742,"rsi_14":48.11,"sma_20":5094.75,"sma_60":4786.17,"sma_120":5246.5},{"date":"2025-03-21","open":5210,"high":5270,"low":5100,"close":5180,"volume":157000,"rsi_14":59.35,"sma_20":5109.75,"sma_60":4795.17,"sma_120":5242.25},{"date":"2025-03-24","open":5180,"high":5260,"low":5160,"close":5230,"volume":105720,"rsi_14":63.72,"sma_20":5127.25,"sma_60":4804.17,"sma_120":5238.25},{"date":"2025-03-25","open":5230,"high":5250,"low":5160,"close":5170,"volume":97309,"rsi_14":55.88,"sma_20":5126.75,"sma_60":4813.92,"sma_120":5234.75},{"date":"2025-03-26","open":5170,"high":5200,"low":5070,"close":5150,"volume":126871,"rsi_14":50.53,"sma_20":5109.75,"sma_60":4825.58,"sma_120":5230.83},{"date":"2025-03-27","open":5140,"high":5200,"low":5100,"close":5160,"volume":85641,"rsi_14":57.65,"sma_20":5102.75,"sma_60":4835.67,"sma_120":5228.42},{"date":"2025-03-28","open":5160,"high":5160,"low":5000,"close":5120,"volume":160093,"rsi_14":47.37,"sma_20":5095.75,"sma_60":4843.17,"sma_120":5225.17},{"date":"2025-03-31","open":5110,"high":5180,"low":5000,"close":5110,"volume":125958,"rsi_14":59.5,"sma_20":5102.25,"sma_60":4852.17,"sma_120":5221.67},{"date":"2025-04-01","open":5070,"high":5380,"low":5070,"close":5340,"volume":308464,"rsi_14":68.18,"sma_20":5122.5,"sma_60":4865.25,"sma_120":5220.67},{"date":"2025-04-02","open":5330,"high":5420,"low":5260,"close":5370,"volume":140177,"rsi_14":75.0,"sma_20":5138.5,"sma_60":4879.92,"sma_120":5221.58},{"date":"2025-04-03","open":5350,"high":5370,"low":5220,"close":5330,"volume":198162,"rsi_14":73.51,"sma_20":5148.0,"sma_60":4895.0,"sma_120":5221.42},{"date":"2025-04-04","open":5260,"high":5360,"low":5160,"close":5230,"volume":168724,"rsi_14":60.53,"sma_20":5158.0,"sma_60":4905.33,"sma_120":5219.75},{"date":"2025-04-07","open":5150,"high":5230,"low":5000,"close":5070,"volume":145115,"rsi_14":48.31,"sma_20":5153.5,"sma_60":4913.58,"sma_120":5215.5},{"date":"2025-04-08","open":5100,"high":5190,"low":5070,"close":5070,"volume":141173,"rsi_14":41.77,"sma_20":5157.25,"sma_60":4920.83,"sma_120":5209.58},{"date":"2025-04-09","open":5030,"high":5140,"low":4985,"close":5010,"volume":152314,"rsi_14":38.1,"sma_20":5154.75,"sma_60":4926.5,"sma_120":5203.0},{"date":"2025-04-10","open":5130,"high":5220,"low":5100,"close":5210,"volume":192183,"rsi_14":51.49,"sma_20":5165.25,"sma_60":4937.08,"sma_120":5198.5},{"date":"2025-04-11","open":5110,"high":5200,"low":5060,"close":5200,"volume":147722,"rsi_14":48.45,"sma_20":5176.5,"sma_60":4946.17,"sma_120":5193.83},{"date":"2025-04-14","open":5520,"high":5550,"low":5350,"close":5510,"volume":255493,"rsi_14":63.93,"sma_20":5198.5,"sma_60":4961.0,"sma_120":5190.58},{"date":"2025-04-15","open":5500,"high":5820,"low":5500,"close":5610,"volume":373583,"rsi_14":67.69,"sma_20":5224.0,"sma_60":4977.42,"sma_120":5191.33},{"date":"2025-04-16","open":5610,"high":5730,"low":5570,"close":5610,"volume":177955,"rsi_14":67.44,"sma_20":5244.5,"sma_60":4992.92,"sma_120":5192.67},{"date":"2025-04-17","open":5670,"high":5750,"low":5290,"close":5670,"volume":222849,"rsi_14":70.99,"sma_20":5267.5,"sma_60":5008.67,"sma_120":5194.17},{"date":"2025-04-18","open":5760,"high":5960,"low":5630,"close":5940,"volume":359200,"rsi_14":76.43,"sma_20":5305.5,"sma_60":5028.75,"sma_120":5197.33},{"date":"2025-04-21","open":5970,"high":6230,"low":5940,"close":6200,"volume":356000,"rsi_14":76.88,"sma_20":5354.0,"sma_60":5052.17,"sma_120":5201.58},{"date":"2025-04-22","open":6130,"high":6340,"low":6130,"close":6270,"volume":229419,"rsi_14":77.44,"sma_20":5409.0,"sma_60":5077.75,"sma_120":5207.25},{"date":"2025-04-23","open":6290,"high":6350,"low":6180,"close":6220,"volume":183568,"rsi_14":76.97,"sma_20":5462.5,"sma_60":5103.58,"sma_120":5211.5},{"date":"2025-04-24","open":6250,"high":6270,"low":6060,"close":6170,"volume":361550,"rsi_14":79.38,"sma_20":5513.0,"sma_60":5128.75,"sma_120":5215.25},{"date":"2025-04-25","open":6210,"high":6240,"low":6100,"close":6150,"volume":134765,"rsi_14":86.99,"sma_20":5564.5,"sma_60":5153.58,"sma_120":5217.08},{"date":"2025-04-28","open":6270,"high":6270,"low":6160,"close":6220,"volume":108164,"rsi_14":87.58,"sma_20":5620.0,"sma_60":5180.0,"sma_120":5219.42},{"date":"2025-04-29","open":6210,"high":6460,"low":6210,"close":6460,"volume":291503,"rsi_14":92.4,"sma_20":5676.0,"sma_60":5210.17,"sma_120":5222.33},{"date":"2025-04-30","open":6550,"high":6620,"low":5860,"close":6110,"volume":1026371,"rsi_14":74.19,"sma_20":5713.0,"sma_60":5235.58,"sma_120":5222.42},{"date":"2025-05-02","open":6100,"high":6290,"low":5900,"close":5970,"volume":572442,"rsi_14":69.35,"sma_20":5745.0,"sma_60":5258.67,"sma_120":5222.83},{"date":"2025-05-07","open":6020,"high":6030,"low":5420,"close":5630,"volume":665240,"rsi_14":52.97,"sma_20":5765.0,"sma_60":5277.25,"sma_120":5221.0},{"date":"2025-05-08","open":5640,"high":5720,"low":5360,"close":5390,"volume":427597,"rsi_14":44.91,"sma_20":5781.0,"sma_60":5290.92,"sma_120":5216.83},{"date":"2025-05-09","open":5400,"high":5470,"low":5320,"close":5390,"volume":381967,"rsi_14":44.91,"sma_20":5797.0,"sma_60":5304.75,"sma_120":5213.83},{"date":"2025-05-12","open":5410,"high":5750,"low":5410,"close":5750,"volume":382983,"rsi_14":51.63,"sma_20":5834.0,"sma_60":5324.83,"sma_120":5213.92},{"date":"2025-05-13","open":5760,"high":5770,"low":5600,"close":5650,"volume":195265,"rsi_14":43.67,"sma_20":5856.0,"sma_60":5344.0,"sma_120":5213.33},{"date":"2025-05-14","open":5690,"high":5790,"low":5600,"close":5770,"volume":188202,"rsi_14":40.0,"sma_20":5884.5,"sma_60":5364.42,"sma_120":5215.0},{"date":"2025-05-15","open":5790,"high":5810,"low":5650,"close":5700,"volume":178186,"rsi_14":36.74,"sma_20":5894.0,"sma_60":5382.33,"sma_120":5216.08},{"date":"2025-05-16","open":5710,"high":5720,"low":5490,"close":5530,"volume":190884,"rsi_14":34.8,"sma_20":5890.0,"sma_60":5392.5,"sma_120":5212.33},{"date":"2025-05-19","open":5590,"high":5610,"low":5440,"close":5470,"volume":133326,"rsi_14":34.65,"sma_20":5883.0,"sma_60":5402.08,"sma_120":5209.58},{"date":"2025-05-20","open":5550,"high":5620,"low":5460,"close":5480,"volume":111247,"rsi_14":35.24,"sma_20":5873.5,"sma_60":5411.92,"sma_120":5205.92},{"date":"2025-05-21","open":5470,"high":5590,"low":5470,"close":5570,"volume":92994,"rsi_14":35.81,"sma_20":5855.0,"sma_60":5423.42,"sma_120":5204.0},{"date":"2025-05-22","open":5580,"high":5580,"low":5400,"close":5460,"volume":186598,"rsi_14":26.85,"sma_20":5818.0,"sma_60":5433.08,"sma_120":5200.42},{"date":"2025-05-23","open":5470,"high":5520,"low":5410,"close":5480,"volume":67273,"rsi_14":32.79,"sma_20":5778.5,"sma_60":5438.08,"sma_120":5197.33},{"date":"2025-05-26","open":5430,"high":5600,"low":5430,"close":5600,"volume":56734,"rsi_14":39.78,"sma_20":5747.5,"sma_60":5439.92,"sma_120":5195.17},{"date":"2025-05-27","open":5520,"high":5610,"low":5400,"close":5450,"volume":138153,"rsi_14":44.44,"sma_20":5711.5,"sma_60":5442.42,"sma_120":5192.67},{"date":"2025-05-28","open":5460,"high":5500,"low":5400,"close":5450,"volume":127870,"rsi_14":52.17,"sma_20":5676.5,"sma_60":5445.58,"sma_120":5190.25},{"date":"2025-05-29","open":5500,"high":5630,"low":5490,"close":5620,"volume":138474,"rsi_14":57.42,"sma_20":5646.5,"sma_60":5456.25,"sma_120":5189.58},{"date":"2025-05-30","open":5630,"high":5660,"low":5490,"close":5540,"volume":91580,"rsi_14":41.73,"sma_20":5600.5,"sma_60":5466.33,"sma_120":5187.33},{"date":"2025-06-02","open":5550,"high":5600,"low":5430,"close":5510,"volume":111947,"rsi_14":44.17,"sma_20":5570.5,"sma_60":5474.0,"sma_120":5184.75},{"date":"2025-06-04","open":5560,"high":5830,"low":5560,"close":5790,"volume":326869,"rsi_14":50.74,"sma_20":5561.5,"sma_60":5484.83,"sma_120":5184.08},{"date":"2025-06-05","open":5830,"high":6220,"low":5800,"close":6160,"volume":386104,"rsi_14":63.86,"sma_20":5588.0,"sma_60":5503.67,"sma_120":5184.75},{"date":"2025-06-09","open":6300,"high":6540,"low":6190,"close":6310,"volume":438199,"rsi_14":73.78,"sma_20":5634.0,"sma_60":5522.83,"sma_120":5187.25},{"date":"2025-06-10","open":6450,"high":6940,"low":6420,"close":6650,"volume":758198,"rsi_14":80.73,"sma_20":5697.0,"sma_60":5550.42,"sma_120":5196.75},{"date":"2025-06-11","open":6660,"high":6790,"low":6470,"close":6790,"volume":273463,"rsi_14":81.95,"sma_20":5749.0,"sma_60":5579.25,"sma_120":5206.5},{"date":"2025-06-12","open":6800,"high":7030,"low":6720,"close":6930,"volume":253333,"rsi_14":82.38,"sma_20":5813.0,"sma_60":5611.42,"sma_120":5219.33},{"date":"2025-06-13","open":7000,"high":7040,"low":6570,"close":6580,"volume":372802,"rsi_14":73.93,"sma_20":5853.5,"sma_60":5638.17,"sma_120":5227.33},{"date":"2025-06-16","open":6580,"high":6950,"low":6580,"close":6900,"volume":267143,"rsi_14":76.89,"sma_20":5913.5,"sma_60":5668.67,"sma_120":5237.0},{"date":"2025-06-17","open":6910,"high":7020,"low":6740,"close":6910,"volume":266099,"rsi_14":75.89,"sma_20":5982.5,"sma_60":5698.83,"sma_120":5246.75},{"date":"2025-06-18","open":6910,"high":7060,"low":6820,"close":6940,"volume":185076,"rsi_14":80.91,"sma_20":6056.0,"sma_60":5727.83,"sma_120":5258.42},{"date":"2025-06-19","open":7000,"high":7210,"low":6910,"close":7070,"volume":162454,"rsi_14":81.89,"sma_20":6135.5,"sma_60":5758.83,"sma_120":5272.5},{"date":"2025-06-20","open":7010,"high":7050,"low":6860,"close":6990,"volume":119490,"rsi_14":77.96,"sma_20":6206.5,"sma_60":5789.0,"sma_120":5292.08},{"date":"2025-06-23","open":6940,"high":7070,"low":6800,"close":6960,"volume":224957,"rsi_14":79.58,"sma_20":6281.5,"sma_60":5817.83,"sma_120":5311.0},{"date":"2025-06-24","open":6940,"high":7110,"low":6850,"close":6900,"volume":181758,"rsi_14":78.6,"sma_20":6352.5,"sma_60":5846.67,"sma_120":5330.29},{"date":"2025-06-25","open":7040,"high":7040,"low":6840,"close":6940,"volume":176801,"rsi_14":76.26,"sma_20":6419.5,"sma_60":5876.5,"sma_120":5351.04},{"date":"2025-06-26","open":6990,"high":6990,"low":6710,"close":6980,"volume":162734,"rsi_14":72.04,"sma_20":6496.0,"sma_60":5906.83,"sma_120":5371.25},{"date":"2025-06-27","open":6980,"high":6990,"low":6580,"close":6740,"volume":334387,"rsi_14":61.03,"sma_20":6560.5,"sma_60":5933.83,"sma_120":5388.5},{"date":"2025-06-30","open":6800,"high":6900,"low":6720,"close":6780,"volume":81523,"rsi_14":53.94,"sma_20":6618.5,"sma_60":5961.67,"sma_120":5406.92},{"date":"2025-07-01","open":6860,"high":7080,"low":6770,"close":6870,"volume":250666,"rsi_14":52.5,"sma_20":6685.0,"sma_60":5987.17,"sma_120":5426.21},{"date":"2025-07-02","open":6940,"high":6940,"low":6740,"close":6820,"volume":135346,"rsi_14":46.36,"sma_20":6750.5,"sma_60":6011.33,"sma_120":5445.62},{"date":"2025-07-03","open":6820,"high":6840,"low":6700,"close":6750,"volume":196975,"rsi_14":56.91,"sma_20":6798.5,"sma_60":6035.0,"sma_120":5465.0},{"date":"2025-07-04","open":6810,"high":6820,"low":6580,"close":6610,"volume":125989,"rsi_14":36.19,"sma_20":6821.0,"sma_60":6058.0,"sma_120":5481.67},{"date":"2025-07-07","open":7900,"high":8000,"low":7620,"close":7880,"volume":1491924,"rsi_14":71.0,"sma_20":6899.5,"sma_60":6104.83,"sma_120":5509.21},{"date":"2025-07-08","open":7800,"high":8570,"low":7690,"close":8340,"volume":1078895,"rsi_14":75.55,"sma_20":6984.0,"sma_60":6159.33,"sma_120":5540.08},{"date":"2025-07-09","open":8250,"high":8410,"low":8140,"close":8190,"volume":235938,"rsi_14":70.29,"sma_20":7054.0,"sma_60":6212.33,"sma_120":5569.42},{"date":"2025-07-10","open":8240,"high":8460,"low":8160,"close":8230,"volume":309822,"rsi_14":72.79,"sma_20":7119.0,"sma_60":6262.67,"sma_120":5599.88},{"date":"2025-07-11","open":8260,"high":8370,"low":8200,"close":8330,"volume":238420,"rsi_14":74.55,"sma_20":7206.5,"sma_60":6314.83,"sma_120":5630.5},{"date":"2025-07-14","open":8320,"high":8370,"low":8150,"close":8220,"volume":291735,"rsi_14":73.24,"sma_20":7272.5,"sma_60":6360.0,"sma_120":5660.5},{"date":"2025-07-15","open":8260,"high":8260,"low":8070,"close":8230,"volume":181942,"rsi_14":72.95,"sma_20":7338.5,"sma_60":6403.67,"sma_120":5690.54},{"date":"2025-07-16","open":8230,"high":8230,"low":7990,"close":8090,"volume":374780,"rsi_14":69.07,"sma_20":7396.0,"sma_60":6445.0,"sma_120":5718.96},{"date":"2025-07-17","open":8100,"high":8150,"low":8000,"close":8100,"volume":165651,"rsi_14":75.37,"sma_20":7447.5,"sma_60":6485.5,"sma_120":5747.08},{"date":"2025-07-18","open":8120,"high":8130,"low":7960,"close":8000,"volume":274843,"rsi_14":72.26,"sma_20":7498.0,"sma_60":6519.83,"sma_120":5774.29},{"date":"2025-07-21","open":8200,"high":8540,"low":8200,"close":8540,"volume":325446,"rsi_14":76.18,"sma_20":7577.0,"sma_60":6558.83,"sma_120":5805.5},{"date":"2025-07-22","open":8440,"high":8620,"low":8410,"close":8610,"volume":186728,"rsi_14":77.88,"sma_20":7662.5,"sma_60":6597.83,"sma_120":5837.79},{"date":"2025-07-23","open":8720,"high":8890,"low":8550,"close":8710,"volume":217602,"rsi_14":80.25,"sma_20":7751.0,"sma_60":6639.33,"sma_120":5871.46},{"date":"2025-07-24","open":8710,"high":8780,"low":8430,"close":8520,"volume":215479,"rsi_14":79.03,"sma_20":7828.0,"sma_60":6678.5,"sma_120":5903.62},{"date":"2025-07-25","open":8520,"high":8870,"low":8030,"close":8680,"volume":258246,"rsi_14":68.35,"sma_20":7925.0,"sma_60":6720.67,"sma_120":5937.12},{"date":"2025-07-28","open":8700,"high":8750,"low":8340,"close":8380,"volume":247054,"rsi_14":50.99,"sma_20":8005.0,"sma_60":6756.67,"sma_120":5968.33},{"date":"2025-07-29","open":8410,"high":8630,"low":8320,"close":8470,"volume":223187,"rsi_14":57.14,"sma_20":8085.0,"sma_60":6790.17,"sma_120":6000.17},{"date":"2025-07-30","open":8570,"high":8570,"low":8370,"close":8410,"volume":88823,"rsi_14":54.55,"sma_20":8164.5,"sma_60":6828.5,"sma_120":6032.04},{"date":"2025-07-31","open":8490,"high":8500,"low":8340,"close":8450,"volume":66600,"rsi_14":53.12,"sma_20":8249.5,"sma_60":6869.83,"sma_120":6064.25},{"date":"2025-08-01","open":8510,"high":8510,"low":8060,"close":8250,"volume":236696,"rsi_14":50.75,"sma_20":8331.5,"sma_60":6913.5,"sma_120":6095.38},{"date":"2025-08-04","open":8150,"high":8400,"low":8100,"close":8290,"volume":167073,"rsi_14":51.47,"sma_20":8352.0,"sma_60":6961.83,"sma_120":6126.38},{"date":"2025-08-05","open":8380,"high":8500,"low":8360,"close":8490,"volume":156663,"rsi_14":59.52,"sma_20":8359.5,"sma_60":7013.5,"sma_120":6159.12},{"date":"2025-08-06","open":8460,"high":8600,"low":8400,"close":8510,"volume":170718,"rsi_14":59.72,"sma_20":8375.5,"sma_60":7059.5,"sma_120":6192.17},{"date":"2025-08-07","open":8510,"high":8630,"low":8470,"close":8630,"volume":94331,"rsi_14":64.79,"sma_20":8395.5,"sma_60":7109.17,"sma_120":6226.58},{"date":"2025-08-08","open":8650,"high":8670,"low":8500,"close":8640,"volume":103224,"rsi_14":53.12,"sma_20":8411.0,"sma_60":7157.0,"sma_120":6260.71},{"date":"2025-08-11","open":8650,"high":8690,"low":8300,"close":8400,"volume":127958,"rsi_14":44.07,"sma_20":8420.0,"sma_60":7202.0,"sma_120":6292.17},{"date":"2025-08-12","open":8410,"high":8490,"low":8290,"close":8380,"volume":117312,"rsi_14":40.24,"sma_20":8427.5,"sma_60":7249.5,"sma_120":6321.0},{"date":"2025-08-13","open":8380,"high":8430,"low":8260,"close":8260,"volume":160113,"rsi_14":41.98,"sma_20":8436.0,"sma_60":7296.0,"sma_120":6349.04},{"date":"2025-08-14","open":8330,"high":8360,"low":7990,"close":8060,"volume":206743,"rsi_14":31.33,"sma_20":8434.0,"sma_60":7339.0,"sma_120":6375.46},{"date":"2025-08-18","open":8050,"high":8150,"low":7920,"close":7970,"volume":163977,"rsi_14":35.86,"sma_20":8432.5,"sma_60":7379.0,"sma_120":6401.21},{"date":"2025-08-19","open":7930,"high":8100,"low":7930,"close":8000,"volume":162625,"rsi_14":33.09,"sma_20":8405.5,"sma_60":7421.33,"sma_120":6427.21},{"date":"2025-08-20","open":8000,"high":8110,"low":7980,"close":8070,"volume":143996,"rsi_14":37.86,"sma_20":8378.5,"sma_60":7464.5,"sma_120":6451.29},{"date":"2025-08-21","open":8140,"high":8230,"low":7980,"close":8020,"volume":108245,"rsi_14":34.75,"sma_20":8344.0,"sma_60":7504.83,"sma_120":6472.38},{"date":"2025-08-22","open":8020,"high":8150,"low":7980,"close":8000,"volume":117115,"rsi_14":39.84,"sma_20":8318.0,"sma_60":7547.33,"sma_120":6494.88},{"date":"2025-08-25","open":8060,"high":8100,"low":7990,"close":7990,"volume":199897,"rsi_14":37.5,"sma_20":8283.5,"sma_60":7589.67,"sma_120":6517.62},{"date":"2025-08-26","open":8000,"high":8690,"low":7990,"close":8060,"volume":666983,"rsi_14":29.91,"sma_20":8267.5,"sma_60":7630.33,"sma_120":6543.29},{"date":"2025-08-27","open":8080,"high":8120,"low":7650,"close":7710,"volume":398289,"rsi_14":21.43,"sma_20":8229.5,"sma_60":7666.5,"sma_120":6566.42},{"date":"2025-08-28","open":7790,"high":7820,"low":7180,"close":7340,"volume":637723,"rsi_14":10.91,"sma_20":8176.0,"sma_60":7697.0,"sma_120":6585.5},{"date":"2025-08-29","open":7370,"high":7470,"low":7300,"close":7450,"volume":123869,"rsi_14":16.0,"sma_20":8126.0,"sma_60":7724.67,"sma_120":6604.75},{"date":"2025-09-01","open":7450,"high":7470,"low":7310,"close":7370,"volume":125549,"rsi_14":17.61,"sma_20":8082.0,"sma_60":7744.83,"sma_120":6624.25},{"date":"2025-09-02","open":7400,"high":7560,"low":7350,"close":7530,"volume":229069,"rsi_14":25.43,"sma_20":8044.0,"sma_60":7765.17,"sma_120":6644.0},{"date":"2025-09-03","open":7540,"high":7540,"low":6960,"close":7100,"volume":574932,"rsi_14":21.57,"sma_20":7974.5,"sma_60":7772.67,"sma_120":6661.54},{"date":"2025-09-04","open":7130,"high":7130,"low":6990,"close":7040,"volume":135356,"rsi_14":23.16,"sma_20":7901.0,"sma_60":7776.83,"sma_120":6678.04},{"date":"2025-09-05","open":7050,"high":7450,"low":7050,"close":7450,"volume":201530,"rsi_14":38.29,"sma_20":7842.0,"sma_60":7785.5,"sma_120":6698.46},{"date":"2025-09-08","open":7480,"high":7510,"low":7390,"close":7450,"volume":89039,"rsi_14":37.44,"sma_20":7782.5,"sma_60":7800.0,"sma_120":6719.08},{"date":"2025-09-09","open":7460,"high":7520,"low":7380,"close":7470,"volume":116123,"rsi_14":35.98,"sma_20":7736.0,"sma_60":7809.5,"sma_120":6739.08},{"date":"2025-09-10","open":7470,"high":7660,"low":7440,"close":7620,"volume":159330,"rsi_14":41.07,"sma_20":7698.0,"sma_60":7821.33,"sma_120":6760.08},{"date":"2025-09-11","open":7620,"high":7650,"low":7480,"close":7540,"volume":154484,"rsi_14":40.0,"sma_20":7662.0,"sma_60":7831.33,"sma_120":6779.58},{"date":"2025-09-12","open":7600,"high":7800,"low":7600,"close":7750,"volume":188623,"rsi_14":45.2,"sma_20":7646.5,"sma_60":7842.67,"sma_120":6800.75},{"date":"2025-09-15","open":7780,"high":7950,"low":7660,"close":7790,"volume":159361,"rsi_14":44.53,"sma_20":7637.5,"sma_60":7856.0,"sma_120":6822.5},{"date":"2025-09-16","open":7790,"high":7900,"low":7660,"close":7700,"volume":161078,"rsi_14":49.77,"sma_20":7622.5,"sma_60":7868.33,"sma_120":6843.08},{"date":"2025-09-17","open":7730,"high":7760,"low":7560,"close":7700,"volume":106344,"rsi_14":59.78,"sma_20":7604.0,"sma_60":7881.67,"sma_120":6864.17},{"date":"2025-09-18","open":7690,"high":7720,"low":7570,"close":7640,"volume":221830,"rsi_14":55.62,"sma_20":7585.5,"sma_60":7893.5,"sma_120":6885.0},{"date":"2025-09-19","open":7650,"high":8060,"low":7650,"close":8060,"volume":261979,"rsi_14":66.35,"sma_20":7588.5,"sma_60":7911.5,"sma_120":6909.17},{"date":"2025-09-22","open":8050,"high":8050,"low":7710,"close":7790,"volume":195133,"rsi_14":55.86,"sma_20":7578.5,"sma_60":7929.0,"sma_120":6931.42},{"date":"2025-09-23","open":7820,"high":7960,"low":7750,"close":7880,"volume":187938,"rsi_14":70.74,"sma_20":7569.5,"sma_60":7947.33,"sma_120":6954.5},{"date":"2025-09-24","open":7900,"high":8320,"low":7900,"close":8090,"volume":398385,"rsi_14":75.86,"sma_20":7588.5,"sma_60":7967.67,"sma_120":6977.42},{"date":"2025-09-25","open":8110,"high":8230,"low":8020,"close":8230,"volume":128593,"rsi_14":72.16,"sma_20":7633.0,"sma_60":7991.17,"sma_120":7001.25},{"date":"2025-09-26","open":8180,"high":8210,"low":8030,"close":8200,"volume":139337,"rsi_14":70.95,"sma_20":7670.5,"sma_60":8015.33,"sma_120":7025.17},{"date":"2025-09-29","open":8210,"high":8400,"low":7970,"close":8050,"volume":201817,"rsi_14":65.1,"sma_20":7704.5,"sma_60":8039.33,"sma_120":7048.67},{"date":"2025-09-30","open":8040,"high":8140,"low":7930,"close":8050,"volume":124824,"rsi_14":62.15,"sma_20":7730.5,"sma_60":8042.17,"sma_120":7073.5},{"date":"2025-10-01","open":8100,"high":8140,"low":7950,"close":8050,"volume":76195,"rsi_14":65.09,"sma_20":7778.0,"sma_60":8037.33,"sma_120":7098.33},{"date":"2025-10-02","open":8080,"high":8161,"low":7960,"close":8000,"volume":133126,"rsi_14":56.69,"sma_20":7824.0,"sma_60":8033.5,"sma_120":7122.92},{"date":"2025-10-10","open":8000,"high":8020,"low":7880,"close":7990,"volume":121887,"rsi_14":56.41,"sma_20":7851.0,"sma_60":8029.5,"sma_120":7146.08},{"date":"2025-10-13","open":7900,"high":7990,"low":7780,"close":7960,"volume":93225,"rsi_14":58.67,"sma_20":7876.5,"sma_60":8023.33,"sma_120":7169.08},{"date":"2025-10-14","open":7960,"high":7980,"low":7790,"close":7900,"volume":155670,"rsi_14":56.41,"sma_20":7898.0,"sma_60":8018.0,"sma_120":7189.0},{"date":"2025-10-15","open":7900,"high":7960,"low":7810,"close":7950,"volume":96366,"rsi_14":59.62,"sma_20":7914.5,"sma_60":8013.33,"sma_120":7208.5},{"date":"2025-10-16","open":7980,"high":7980,"low":7660,"close":7680,"volume":164535,"rsi_14":36.62,"sma_20":7921.5,"sma_60":8006.5,"sma_120":7225.75},{"date":"2025-10-17","open":7680,"high":7720,"low":7360,"close":7460,"volume":346818,"rsi_14":37.96,"sma_20":7907.0,"sma_60":7995.83,"sma_120":7240.67},{"date":"2025-10-20","open":7460,"high":7580,"low":7360,"close":7530,"volume":90292,"rsi_14":37.04,"sma_20":7894.0,"sma_60":7988.0,"sma_120":7253.92},{"date":"2025-10-21","open":7540,"high":7590,"low":7300,"close":7410,"volume":236127,"rsi_14":23.02,"sma_20":7879.5,"sma_60":7969.17,"sma_120":7264.0},{"date":"2025-10-22","open":7380,"high":7450,"low":7280,"close":7350,"volume":102079,"rsi_14":12.71,"sma_20":7862.0,"sma_60":7948.17,"sma_120":7273.0},{"date":"2025-10-23","open":7250,"high":7350,"low":7040,"close":7090,"volume":287966,"rsi_14":10.64,"sma_20":7834.0,"sma_60":7921.17,"sma_120":7280.25},{"date":"2025-10-24","open":7150,"high":7180,"low":7000,"close":7180,"volume":197704,"rsi_14":17.78,"sma_20":7790.0,"sma_60":7898.83,"sma_120":7288.67},{"date":"2025-10-27","open":7170,"high":7270,"low":7100,"close":7190,"volume":180862,"rsi_14":18.38,"sma_20":7760.0,"sma_60":7874.0,"sma_120":7297.33},{"date":"2025-10-28","open":7190,"high":7250,"low":7060,"close":7220,"volume":126541,"rsi_14":20.14,"sma_20":7727.0,"sma_60":7854.67,"sma_120":7305.67},{"date":"2025-10-29","open":7220,"high":7230,"low":7030,"close":7050,"volume":130709,"rsi_14":19.05,"sma_20":7675.0,"sma_60":7831.0,"sma_120":7310.58},{"date":"2025-10-30","open":7030,"high":7050,"low":6660,"close":6690,"volume":554939,"rsi_14":13.89,"sma_20":7598.0,"sma_60":7802.33,"sma_120":7315.42},{"date":"2025-10-31","open":6690,"high":6810,"low":6630,"close":6770,"volume":222295,"rsi_14":17.84,"sma_20":7526.5,"sma_60":7774.33,"sma_120":7322.08},{"date":"2025-11-03","open":6750,"high":6870,"low":6620,"close":6640,"volume":245955,"rsi_14":17.19,"sma_20":7456.0,"sma_60":7747.5,"sma_120":7330.5},{"date":"2025-11-04","open":6740,"high":6740,"low":6480,"close":6600,"volume":231486,"rsi_14":14.66,"sma_20":7383.5,"sma_60":7719.33,"sma_120":7340.58},{"date":"2025-11-05","open":6600,"high":6700,"low":6500,"close":6640,"volume":208964,"rsi_14":19.05,"sma_20":7313.0,"sma_60":7688.5,"sma_120":7351.0},{"date":"2025-11-06","open":6700,"high":6790,"low":6490,"close":6790,"volume":140439,"rsi_14":29.19,"sma_20":7254.5,"sma_60":7659.83,"sma_120":7359.67},{"date":"2025-11-07","open":6750,"high":6800,"low":6390,"close":6500,"volume":271201,"rsi_14":21.86,"sma_20":7180.0,"sma_60":7624.33,"sma_120":7366.75},{"date":"2025-11-10","open":6530,"high":6720,"low":6460,"close":6700,"volume":136289,"rsi_14":31.41,"sma_20":7117.0,"sma_60":7592.0,"sma_120":7374.5},{"date":"2025-11-11","open":6700,"high":6750,"low":6380,"close":6430,"volume":253408,"rsi_14":28.3,"sma_20":7043.5,"sma_60":7559.17,"sma_120":7380.58},{"date":"2025-11-12","open":6480,"high":6640,"low":6370,"close":6640,"volume":239062,"rsi_14":39.13,"sma_20":6978.0,"sma_60":7530.17,"sma_120":7389.83},{"date":"2025-11-13","open":6640,"high":6690,"low":6520,"close":6670,"volume":98414,"rsi_14":37.31,"sma_20":6927.5,"sma_60":7503.67,"sma_120":7399.83},{"date":"2025-11-14","open":6640,"high":6640,"low":6410,"close":6410,"volume":143159,"rsi_14":32.74,"sma_20":6875.0,"sma_60":7476.17,"sma_120":7407.58},{"date":"2025-11-17","open":6420,"high":6560,"low":6360,"close":6470,"volume":139492,"rsi_14":33.62,"sma_20":6822.0,"sma_60":7451.17,"sma_120":7415.08},{"date":"2025-11-18","open":6420,"high":6530,"low":6220,"close":6220,"volume":184836,"rsi_14":32.49,"sma_20":6762.5,"sma_60":7421.5,"sma_120":7421.42},{"date":"2025-11-19","open":6230,"high":6380,"low":6170,"close":6360,"volume":141789,"rsi_14":42.33,"sma_20":6713.0,"sma_60":7393.0,"sma_120":7428.75},{"date":"2025-11-20","open":6360,"high":6450,"low":6320,"close":6390,"volume":79139,"rsi_14":40.95,"sma_20":6678.0,"sma_60":7365.83,"sma_120":7435.33},{"date":"2025-11-21","open":6270,"high":6350,"low":6190,"close":6260,"volume":96419,"rsi_14":40.95,"sma_20":6632.0,"sma_60":7336.83,"sma_120":7442.08},{"date":"2025-11-24","open":6260,"high":6560,"low":6260,"close":6550,"volume":207348,"rsi_14":48.94,"sma_20":6600.0,"sma_60":7312.83,"sma_120":7451.25},{"date":"2025-11-25","open":6560,"high":6600,"low":6320,"close":6330,"volume":129985,"rsi_14":43.87,"sma_20":6555.5,"sma_60":7284.0,"sma_120":7457.17},{"date":"2025-11-26","open":6330,"high":6540,"low":6330,"close":6540,"volume":130525,"rsi_14":45.17,"sma_20":6530.0,"sma_60":7264.5,"sma_120":7465.5},{"date":"2025-11-27","open":6560,"high":6720,"low":6500,"close":6540,"volume":149393,"rsi_14":50.87,"sma_20":6522.5,"sma_60":7251.17,"sma_120":7474.08},{"date":"2025-11-28","open":6560,"high":6810,"low":6540,"close":6770,"volume":196757,"rsi_14":51.5,"sma_20":6522.5,"sma_60":7239.83,"sma_120":7482.25},{"date":"2025-12-01","open":6760,"high":6840,"low":6700,"close":6830,"volume":123109,"rsi_14":59.43,"sma_20":6532.0,"sma_60":7230.83,"sma_120":7487.83},{"date":"2025-12-02","open":6830,"high":6960,"low":6740,"close":6770,"volume":132833,"rsi_14":53.3,"sma_20":6540.5,"sma_60":7218.17,"sma_120":7491.67},{"date":"2025-12-03","open":6770,"high":6830,"low":6710,"close":6760,"volume":60996,"rsi_14":52.31,"sma_20":6546.5,"sma_60":7212.5,"sma_120":7492.58},{"date":"2025-12-04","open":6800,"high":6940,"low":6620,"close":6640,"volume":119917,"rsi_14":56.35,"sma_20":6539.0,"sma_60":7205.83,"sma_120":7491.33},{"date":"2025-12-05","open":6700,"high":6700,"low":6600,"close":6610,"volume":71082,"rsi_14":53.93,"sma_20":6544.5,"sma_60":7191.83,"sma_120":7488.67},{"date":"2025-12-08","open":6680,"high":6720,"low":6590,"close":6620,"volume":86379,"rsi_14":62.99,"sma_20":6540.5,"sma_60":7178.0,"sma_120":7489.0},{"date":"2025-12-09","open":6620,"high":6720,"low":6560,"close":6690,"volume":55798,"rsi_14":61.22,"sma_20":6553.5,"sma_60":7165.0,"sma_120":7487.25},{"date":"2025-12-10","open":6700,"high":6730,"low":6520,"close":6530,"volume":100416,"rsi_14":54.38,"sma_20":6548.0,"sma_60":7146.83,"sma_120":7484.08},{"date":"2025-12-11","open":6530,"high":6630,"low":6520,"close":6560,"volume":75548,"rsi_14":60.0,"sma_20":6542.5,"sma_60":7130.5,"sma_120":7480.92},{"date":"2025-12-12","open":6600,"high":6730,"low":6580,"close":6700,"volume":64849,"rsi_14":55.56,"sma_20":6557.0,"sma_60":7113.0,"sma_120":7477.83},{"date":"2025-12-15","open":6670,"high":6850,"low":6640,"close":6690,"volume":88968,"rsi_14":65.79,"sma_20":6568.0,"sma_60":7094.67,"sma_120":7475.33},{"date":"2025-12-16","open":6690,"high":6740,"low":6610,"close":6680,"volume":73573,"rsi_14":57.45,"sma_20":6591.0,"sma_60":7077.67,"sma_120":7473.0},{"date":"2025-12-17","open":6680,"high":6840,"low":6640,"close":6800,"volume":125432,"rsi_14":62.26,"sma_20":6613.0,"sma_60":7062.67,"sma_120":7472.17},{"date":"2025-12-18","open":6800,"high":6800,"low":6620,"close":6680,"volume":123202,"rsi_14":45.26,"sma_20":6627.5,"sma_60":7046.5,"sma_120":7470.0},{"date":"2025-12-19","open":6680,"high":6770,"low":6680,"close":6730,"volume":52284,"rsi_14":44.68,"sma_20":6651.0,"sma_60":7024.33,"sma_120":7467.92},{"date":"2025-12-22","open":6730,"high":6770,"low":6660,"close":6670,"volume":130192,"rsi_14":44.68,"sma_20":6657.0,"sma_60":7005.67,"sma_120":7467.33},{"date":"2025-12-23","open":6670,"high":6720,"low":6630,"close":6630,"volume":72167,"rsi_14":43.3,"sma_20":6672.0,"sma_60":6984.83,"sma_120":7466.08},{"date":"2025-12-24","open":6700,"high":6720,"low":6610,"close":6720,"volume":75304,"rsi_14":54.26,"sma_20":6681.0,"sma_60":6962.0,"sma_120":7464.83},{"date":"2025-12-26","open":6720,"high":6740,"low":6560,"close":6570,"volume":113528,"rsi_14":48.11,"sma_20":6682.5,"sma_60":6934.33,"sma_120":7462.75},{"date":"2025-12-29","open":6570,"high":6640,"low":6510,"close":6570,"volume":70423,"rsi_14":47.62,"sma_20":6672.5,"sma_60":6907.17,"sma_120":7461.25},{"date":"2025-12-30","open":6570,"high":6620,"low":6480,"close":6570,"volume":79460,"rsi_14":43.88,"sma_20":6659.5,"sma_60":6882.5,"sma_120":7460.92},{"date":"2026-01-02","open":6570,"high":6570,"low":6380,"close":6400,"volume":125523,"rsi_14":43.43,"sma_20":6641.0,"sma_60":6855.0,"sma_120":7448.58},{"date":"2026-01-05","open":6410,"high":6560,"low":6400,"close":6500,"volume":73166,"rsi_14":47.17,"sma_20":6628.0,"sma_60":6829.17,"sma_120":7433.25},{"date":"2026-01-06","open":6480,"high":6490,"low":6350,"close":6480,"volume":168829,"rsi_14":38.3,"sma_20":6620.0,"sma_60":6804.5,"sma_120":7419.0},{"date":"2026-01-07","open":6480,"high":6610,"low":6190,"close":6210,"volume":300103,"rsi_14":30.0,"sma_20":6600.0,"sma_60":6774.83,"sma_120":7402.17},{"date":"2026-01-08","open":6210,"high":6210,"low":6040,"close":6130,"volume":127686,"rsi_14":28.35,"sma_20":6575.5,"sma_60":6744.33,"sma_120":7383.83},{"date":"2026-01-09","open":6070,"high":6340,"low":6050,"close":6160,"volume":88268,"rsi_14":22.88,"sma_20":6549.0,"sma_60":6715.33,"sma_120":7366.67},{"date":"2026-01-12","open":6170,"high":6640,"low":6100,"close":6630,"volume":240930,"rsi_14":48.37,"sma_20":6554.0,"sma_60":6693.33,"sma_120":7353.33},{"date":"2026-01-13","open":6640,"high":6730,"low":6490,"close":6560,"volume":155246,"rsi_14":44.52,"sma_20":6554.0,"sma_60":6674.67,"sma_120":7340.58},{"date":"2026-01-14","open":6520,"high":6580,"low":6420,"close":6530,"volume":102872,"rsi_14":45.39,"sma_20":6545.5,"sma_60":6659.17,"sma_120":7327.5},{"date":"2026-01-15","open":6450,"high":6600,"low":6360,"close":6500,"volume":116756,"rsi_14":45.7,"sma_20":6536.0,"sma_60":6642.0,"sma_120":7315.0},{"date":"2026-01-16","open":6450,"high":6640,"low":6450,"close":6560,"volume":110625,"rsi_14":52.86,"sma_20":6518.5,"sma_60":7226.33,"sma_120":7485.58},{"date":"2026-01-19","open":6560,"high":7110,"low":6550,"close":6960,"volume":282826,"rsi_14":61.27,"sma_20":6538.0,"sma_60":6621.33,"sma_120":7284.75},{"date":"2026-01-20","open":6960,"high":6970,"low":6730,"close":6760,"volume":162905,"rsi_14":54.92,"sma_20":6542.0,"sma_60":6615.83,"sma_120":7268.5},{"date":"2026-01-21","open":6760,"high":6790,"low":6550,"close":6730,"volume":124844,"rsi_14":54.08,"sma_20":6542.0,"sma_60":6608.33,"sma_120":7253.58},{"date":"2026-01-22","open":6730,"high":6760,"low":6580,"close":6700,"volume":116331,"rsi_14":58.24,"sma_20":6543.5,"sma_60":6600.17,"sma_120":7237.08},{"date":"2026-01-23","open":6700,"high":6860,"low":6650,"close":6830,"volume":167469,"rsi_14":58.92,"sma_20":6553.5,"sma_60":6593.67,"sma_120":7224.17},{"date":"2026-01-26","open":6830,"high":7040,"low":6600,"close":6660,"volume":251500,"rsi_14":54.5,"sma_20":6550.5,"sma_60":6587.17,"sma_120":7209.08},{"date":"2026-01-27","open":6660,"high":6940,"low":6650,"close":6860,"volume":148807,"rsi_14":66.84,"sma_20":6565.0,"sma_60":6590.0,"sma_120":7196.17},{"date":"2026-01-28","open":6880,"high":6940,"low":6780,"close":6800,"volume":110428,"rsi_14":67.54,"sma_20":6576.5,"sma_60":6590.5,"sma_120":7182.42},{"date":"2026-01-29","open":6800,"high":7080,"low":6660,"close":6960,"volume":292779,"rsi_14":69.61,"sma_20":6596.0,"sma_60":6595.83,"sma_120":7171.67},{"date":"2026-01-30","open":6960,"high":7020,"low":6830,"close":6890,"volume":168323,"rsi_14":57.93,"sma_20":6620.5,"sma_60":6600.67,"sma_120":7160.0},{"date":"2026-02-02","open":6890,"high":7080,"low":6800,"close":6900,"volume":261975,"rsi_14":60.76,"sma_20":6640.5,"sma_60":6605.0,"sma_120":7146.75},{"date":"2026-02-03","open":6950,"high":7200,"low":6950,"close":7200,"volume":246933,"rsi_14":68.11,"sma_20":6676.5,"sma_60":6611.83,"sma_120":7135.83},{"date":"2026-02-04","open":7200,"high":7575,"low":7100,"close":7540,"volume":286576,"rsi_14":64.8,"sma_20":6565.5,"sma_60":7226.5,"sma_120":7495.83},{"date":"2026-02-05","open":7540,"high":7540,"low":7030,"close":7360,"volume":271695,"rsi_14":60.82,"sma_20":6601.5,"sma_60":7230.83,"sma_120":7501.75},{"date":"2026-02-06","open":7080,"high":7360,"low":7010,"close":7250,"volume":161445,"rsi_14":63.82,"sma_20":6624.5,"sma_60":7234.33,"sma_120":7505.58},{"date":"2026-02-09","open":7300,"high":7390,"low":7120,"close":7270,"volume":235549,"rsi_14":63.33,"sma_20":6663.0,"sma_60":7231.33,"sma_120":7508.42},{"date":"2026-02-10","open":7270,"high":7550,"low":7200,"close":7450,"volume":205375,"rsi_14":70.99,"sma_20":6700.5,"sma_60":7231.33,"sma_120":7515.67},{"date":"2026-02-11","open":7550,"high":7550,"low":7390,"close":7390,"volume":74604,"rsi_14":68.07,"sma_20":6748.5,"sma_60":7230.0,"sma_120":7519.75},{"date":"2026-02-12","open":7400,"high":7610,"low":7310,"close":7330,"volume":215262,"rsi_14":66.32,"sma_20":6783.0,"sma_60":7225.17,"sma_120":7523.25},{"date":"2026-02-13","open":7290,"high":7530,"low":7160,"close":7320,"volume":295756,"rsi_14":69.2,"sma_20":6815.5,"sma_60":7221.5,"sma_120":7526.42},{"date":"2026-02-19","open":7320,"high":7450,"low":7165,"close":7320,"volume":350339,"rsi_14":65.59,"sma_20":6861.0,"sma_60":7214.33,"sma_120":7528.5},{"date":"2026-02-20","open":7350,"high":9150,"low":7350,"close":8480,"volume":13294447,"rsi_14":81.52,"sma_20":6961.5,"sma_60":7225.83,"sma_120":7540.92},{"date":"2026-02-23","open":8960,"high":9250,"low":7770,"close":7780,"volume":5907134,"rsi_14":65.9,"sma_20":7039.5,"sma_60":7227.17,"sma_120":7547.75},{"date":"2026-02-24","open":7800,"high":7850,"low":7460,"close":7560,"volume":1025778,"rsi_14":62.38,"sma_20":7099.5,"sma_60":7224.83,"sma_120":7553.25},{"date":"2026-02-25","open":7560,"high":8400,"low":7500,"close":7680,"volume":2785225,"rsi_14":61.27,"sma_20":7300.0,"sma_60":6841.83,"sma_120":7062.92},{"date":"2026-02-26","open":7700,"high":7830,"low":7460,"close":7550,"volume":766147,"rsi_14":62.6,"sma_20":7228.5,"sma_60":7216.83,"sma_120":7564.17},{"date":"2026-02-27","open":7470,"high":7690,"low":7440,"close":7580,"volume":362691,"rsi_14":50.67,"sma_20":7380.5,"sma_60":6876.0,"sma_120":7063.58},{"date":"2026-03-03","open":7350,"high":7540,"low":7240,"close":7240,"volume":669333,"rsi_14":48.09,"sma_20":7402.5,"sma_60":6883.83,"sma_120":7061.83},{"date":"2026-03-04","open":7010,"high":7100,"low":6640,"close":6700,"volume":968492,"rsi_14":42.3,"sma_20":7389.5,"sma_60":6881.67,"sma_120":7056.25},{"date":"2026-03-05","open":7100,"high":7360,"low":6840,"close":7250,"volume":398427,"rsi_14":49.76,"sma_20":7407.5,"sma_60":6889.67,"sma_120":7053.92},{"date":"2026-03-06","open":7190,"high":8250,"low":7120,"close":8000,"volume":949767,"rsi_14":55.89,"sma_20":7462.5,"sma_60":6910.33,"sma_120":7061.42},{"date":"2026-03-09","open":7840,"high":8530,"low":7600,"close":8330,"volume":932502,"rsi_14":59.51,"sma_20":7519.0,"sma_60":6938.5,"sma_120":7072.17},{"date":"2026-03-10","open":8500,"high":8630,"low":8130,"close":8210,"volume":519506,"rsi_14":58.8,"sma_20":7552.5,"sma_60":6965.17,"sma_120":7078.5},{"date":"2026-03-11","open":8210,"high":8600,"low":8210,"close":8290,"volume":567329,"rsi_14":59.57,"sma_20":7599.0,"sma_60":6993.0,"sma_120":7085.5},{"date":"2026-03-12","open":8270,"high":8450,"low":7970,"close":8050,"volume":282575,"rsi_14":56.87,"sma_20":7639.0,"sma_60":7015.67,"sma_120":7090.33},{"date":"2026-03-13","open":7900,"high":8100,"low":7800,"close":8030,"volume":242559,"rsi_14":44.6,"sma_20":7677.0,"sma_60":7040.67,"sma_120":7093.75},{"date":"2026-03-16","open":7910,"high":8440,"low":7810,"close":8340,"volume":612772,"rsi_14":57.41,"sma_20":7721.5,"sma_60":7179.67,"sma_120":7601.5},{"date":"2026-03-17","open":8610,"high":8780,"low":8370,"close":8490,"volume":476029,"rsi_14":62.53,"sma_20":7776.5,"sma_60":7189.5,"sma_120":7603.75},{"date":"2026-03-18","open":8530,"high":8940,"low":8470,"close":8650,"volume":705017,"rsi_14":62.93,"sma_20":7842.5,"sma_60":7201.17,"sma_120":7607.25},{"date":"2026-03-19","open":8500,"high":8960,"low":8480,"close":8810,"volume":447180,"rsi_14":66.67,"sma_20":7917.0,"sma_60":7220.0,"sma_120":7613.25},{"date":"2026-03-20","open":8810,"high":9380,"low":8800,"close":9100,"volume":583697,"rsi_14":68.81,"sma_20":8006.0,"sma_60":7247.33,"sma_120":7621.58},{"date":"2026-03-23","open":8910,"high":9220,"low":8850,"close":8880,"volume":412640,"rsi_14":70.92,"sma_20":8026.0,"sma_60":7269.83,"sma_120":7628.92},{"date":"2026-03-24","open":8940,"high":9070,"low":8800,"close":8970,"volume":256288,"rsi_14":82.71,"sma_20":8085.5,"sma_60":7295.83,"sma_120":7632.5},{"date":"2026-03-25","open":9080,"high":9080,"low":8670,"close":8900,"volume":392215,"rsi_14":77.59,"sma_20":8152.5,"sma_60":7321.67,"sma_120":7634.92},{"date":"2026-03-26","open":8990,"high":8990,"low":8580,"close":8670,"volume":245764,"rsi_14":63.56,"sma_20":8202.0,"sma_60":7348.0,"sma_120":7634.58},{"date":"2026-03-27","open":8500,"high":9150,"low":8410,"close":9000,"volume":448449,"rsi_14":63.56,"sma_20":8274.5,"sma_60":7378.33,"sma_120":7638.58},{"date":"2026-03-30","open":8790,"high":8950,"low":8650,"close":8770,"volume":311278,"rsi_14":60.85,"sma_20":8334.0,"sma_60":7404.67,"sma_120":7639.33},{"date":"2026-03-31","open":8760,"high":9050,"low":8630,"close":8650,"volume":311134,"rsi_14":56.87,"sma_20":8404.5,"sma_60":7428.5,"sma_120":7641.58},{"date":"2026-04-01","open":8700,"high":8860,"low":8580,"close":8710,"volume":410547,"rsi_14":63.52,"sma_20":8505.0,"sma_60":7456.17,"sma_120":7643.58},{"date":"2026-04-02","open":8710,"high":8950,"low":8110,"close":8260,"volume":370833,"rsi_14":54.01,"sma_20":8555.5,"sma_60":7482.33,"sma_120":7642.33},{"date":"2026-04-03","open":8320,"high":8540,"low":8300,"close":8460,"volume":231686,"rsi_14":52.17,"sma_20":8578.5,"sma_60":7510.5,"sma_120":7642.42},{"date":"2026-04-06","open":8460,"high":8690,"low":8430,"close":8620,"volume":306902,"rsi_14":52.35,"sma_20":8593.0,"sma_60":7543.5,"sma_120":7645.5},{"date":"2026-04-07","open":8560,"high":8630,"low":8200,"close":8250,"volume":204958,"rsi_14":43.29,"sma_20":8595.0,"sma_60":7571.0,"sma_120":7645.17},{"date":"2026-04-08","open":8310,"high":8730,"low":8300,"close":8680,"volume":284195,"rsi_14":48.0,"sma_20":8614.5,"sma_60":7605.0,"sma_120":7646.75},{"date":"2026-04-09","open":8690,"high":8950,"low":8560,"close":8630,"volume":171304,"rsi_14":42.19,"sma_20":8643.5,"sma_60":7635.67,"sma_120":7647.75},{"date":"2026-04-10","open":8700,"high":8900,"low":8640,"close":8860,"volume":188160,"rsi_14":49.67,"sma_20":8685.0,"sma_60":7675.0,"sma_120":7649.67},{"date":"2026-04-13","open":8830,"high":8890,"low":8660,"close":8750,"volume":179165,"rsi_14":46.38,"sma_20":8705.5,"sma_60":7709.17,"sma_120":7650.58},{"date":"2026-04-14","open":8760,"high":8930,"low":8660,"close":8820,"volume":218748,"rsi_14":48.68,"sma_20":8722.0,"sma_60":7749.0,"sma_120":7654.08},{"date":"2026-04-15","open":8820,"high":9040,"low":8600,"close":8690,"volume":360587,"rsi_14":50.34,"sma_20":8724.0,"sma_60":7783.17,"sma_120":7656.67},{"date":"2026-04-16","open":8690,"high":8730,"low":8580,"close":8620,"volume":368275,"rsi_14":42.91,"sma_20":8714.5,"sma_60":7815.67,"sma_120":7659.67},{"date":"2026-04-17","open":8580,"high":8590,"low":8290,"close":8470,"volume":324748,"rsi_14":44.23,"sma_20":8683.0,"sma_60":7850.0,"sma_120":7663.08},{"date":"2026-04-20","open":8470,"high":8550,"low":8310,"close":8450,"volume":298152,"rsi_14":46.0,"sma_20":8661.5,"sma_60":7883.0,"sma_120":7667.08},{"date":"2026-04-21","open":8450,"high":8580,"low":8410,"close":8500,"volume":99603,"rsi_14":45.78,"sma_20":8638.0,"sma_60":7921.0,"sma_120":7671.25},{"date":"2026-04-22","open":8500,"high":9070,"low":8380,"close":8840,"volume":480414,"rsi_14":62.18,"sma_20":8635.0,"sma_60":7962.33,"sma_120":7677.67},{"date":"2026-04-23","open":8850,"high":8960,"low":8675,"close":8820,"volume":294795,"rsi_14":58.18,"sma_20":8642.5,"sma_60":8002.83,"sma_120":7684.33},{"date":"2026-04-24","open":8820,"high":9030,"low":8790,"close":8930,"volume":340160,"rsi_14":57.21,"sma_20":8639.0,"sma_60":8047.33,"sma_120":7692.08},{"date":"2026-04-27","open":8600,"high":8840,"low":8450,"close":8750,"volume":5118655,"rsi_14":62.76,"sma_20":8638.0,"sma_60":8084.0,"sma_120":7698.42},{"date":"2026-04-28","open":8750,"high":8750,"low":8130,"close":8270,"volume":1220352,"rsi_14":39.8,"sma_20":8619.0,"sma_60":8116.33,"sma_120":7700.17},{"date":"2026-04-29","open":8240,"high":8350,"low":8180,"close":8270,"volume":445610,"rsi_14":40.82,"sma_20":8597.0,"sma_60":8145.17,"sma_120":7704.83},{"date":"2026-04-30","open":8270,"high":8330,"low":8190,"close":8310,"volume":419122,"rsi_14":33.96,"sma_20":8655.0,"sma_60":8637.67,"sma_120":7987.17},{"date":"2026-05-04","open":8350,"high":8350,"low":8200,"close":8250,"volume":260577,"rsi_14":35.47,"sma_20":8589.0,"sma_60":8210.0,"sma_120":7711.17},{"date":"2026-05-06","open":8250,"high":8260,"low":8070,"close":8070,"volume":494464,"rsi_14":29.51,"sma_20":8561.5,"sma_60":8224.5,"sma_120":7719.75},{"date":"2026-05-07","open":8070,"high":8200,"low":7990,"close":8120,"volume":331703,"rsi_14":33.71,"sma_20":8555.0,"sma_60":8234.17,"sma_120":7725.33},{"date":"2026-05-08","open":8050,"high":8210,"low":8000,"close":8140,"volume":155764,"rsi_14":35.88,"sma_20":8528.0,"sma_60":8247.17,"sma_120":7731.08},{"date":"2026-05-11","open":8150,"high":8230,"low":8010,"close":8020,"volume":330107,"rsi_14":36.53,"sma_20":8497.5,"sma_60":8260.0,"sma_120":7735.67},{"date":"2026-05-12","open":8020,"high":8140,"low":7750,"close":7790,"volume":279770,"rsi_14":32.45,"sma_20":8444.0,"sma_60":8268.67,"sma_120":7737.08},{"date":"2026-05-13","open":7780,"high":7920,"low":7680,"close":7750,"volume":359344,"rsi_14":29.95,"sma_20":8394.0,"sma_60":8273.67,"sma_120":7738.83},{"date":"2026-05-14","open":7750,"high":7960,"low":7620,"close":7960,"volume":274612,"rsi_14":24.71,"sma_20":8351.0,"sma_60":8283.17,"sma_120":7740.58},{"date":"2026-05-15","open":7940,"high":8050,"low":7630,"close":7730,"volume":221910,"rsi_14":22.05,"sma_20":8303.0,"sma_60":8289.83,"sma_120":7740.08},{"date":"2026-05-18","open":7730,"high":7880,"low":7460,"close":7580,"volume":223917,"rsi_14":16.08,"sma_20":8251.0,"sma_60":8294.17,"sma_120":7739.08},{"date":"2026-05-19","open":7470,"high":7880,"low":7440,"close":7570,"volume":205850,"rsi_14":17.58,"sma_20":8206.0,"sma_60":8298.33,"sma_120":7738.0},{"date":"2026-05-20","open":7550,"high":7700,"low":7320,"close":7570,"volume":327476,"rsi_14":23.88,"sma_20":8162.0,"sma_60":8283.17,"sma_120":7737.33},{"date":"2026-05-21","open":7570,"high":7720,"low":7470,"close":7490,"volume":117532,"rsi_14":22.54,"sma_20":8111.5,"sma_60":8278.33,"sma_120":7732.58},{"date":"2026-05-22","open":7480,"high":7830,"low":7480,"close":7800,"volume":156283,"rsi_14":34.91,"sma_20":8059.5,"sma_60":8282.33,"sma_120":7732.67},{"date":"2026-05-26","open":7800,"high":7930,"low":7610,"close":7770,"volume":58731,"rsi_14":35.54,"sma_20":8007.0,"sma_60":8283.83,"sma_120":7731.75},{"date":"2026-05-27","open":7600,"high":7750,"low":7470,"close":7620,"volume":81718,"rsi_14":36.2,"sma_20":7941.5,"sma_60":8285.0,"sma_120":7727.83},{"date":"2026-05-28","open":7500,"high":7600,"low":7250,"close":7490,"volume":128985,"rsi_14":31.58,"sma_20":7878.5,"sma_60":8283.5,"sma_120":7721.67},{"date":"2026-05-29","open":7490,"high":7490,"low":7150,"close":7400,"volume":198395,"rsi_14":29.21,"sma_20":7835.0,"sma_60":8286.17,"sma_120":7715.0},{"date":"2026-06-01","open":7400,"high":7400,"low":7110,"close":7160,"volume":266698,"rsi_14":27.37,"sma_20":7779.5,"sma_60":8293.83,"sma_120":7707.58},{"date":"2026-06-02","open":7090,"high":7610,"low":6980,"close":7500,"volume":395674,"rsi_14":42.79,"sma_20":7739.0,"sma_60":8298.0,"sma_120":7703.0},{"date":"2026-06-04","open":7240,"high":7620,"low":7220,"close":7620,"volume":80424,"rsi_14":46.89,"sma_20":7707.5,"sma_60":8291.67,"sma_120":7699.42},{"date":"2026-06-05","open":7690,"high":7980,"low":7520,"close":7760,"volume":311418,"rsi_14":45.05,"sma_20":7692.0,"sma_60":8282.17,"sma_120":7697.75},{"date":"2026-06-08","open":7720,"high":7720,"low":6940,"close":7320,"volume":157194,"rsi_14":40.81,"sma_20":7652.0,"sma_60":8267.33,"sma_120":7692.17},{"date":"2026-06-09","open":7100,"high":7590,"low":7080,"close":7590,"volume":198160,"rsi_14":50.21,"sma_20":7624.5,"sma_60":8255.67,"sma_120":7689.08},{"date":"2026-06-10","open":7600,"high":7600,"low":7200,"close":7560,"volume":70687,"rsi_14":49.79,"sma_20":7601.5,"sma_60":8247.5,"sma_120":7686.25},{"date":"2026-06-11","open":7540,"high":7540,"low":7100,"close":7400,"volume":91638,"rsi_14":46.64,"sma_20":7582.0,"sma_60":8237.0,"sma_120":7681.67},{"date":"2026-06-12","open":7430,"high":7740,"low":7400,"close":7740,"volume":212941,"rsi_14":54.48,"sma_20":7581.5,"sma_60":8227.0,"sma_120":7682.17},{"date":"2026-06-15","open":7780,"high":8190,"low":7650,"close":7970,"volume":219431,"rsi_14":53.14,"sma_20":7582.0,"sma_60":8218.33,"sma_120":7686.42},{"date":"2026-06-16","open":7970,"high":8250,"low":7950,"close":8140,"volume":224279,"rsi_14":56.49,"sma_20":7602.5,"sma_60":8209.83,"sma_120":7691.5},{"date":"2026-06-17","open":8250,"high":8250,"low":7970,"close":8000,"volume":75224,"rsi_14":56.74,"sma_20":7774.5,"sma_60":8118.33,"sma_120":7744.42},{"date":"2026-06-18","open":7990,"high":8190,"low":7780,"close":7970,"volume":152670,"rsi_14":58.76,"sma_20":7643.5,"sma_60":8177.5,"sma_120":7701.58},{"date":"2026-06-19","open":7970,"high":7970,"low":7510,"close":7710,"volume":269275,"rsi_14":55.33,"sma_20":7650.5,"sma_60":8158.0,"sma_120":7706.75},{"date":"2026-06-22","open":7510,"high":7680,"low":7320,"close":7630,"volume":118639,"rsi_14":58.55,"sma_20":7657.5,"sma_60":8135.67,"sma_120":7710.5},{"date":"2026-06-23","open":7380,"high":7720,"low":7250,"close":7300,"volume":80980,"rsi_14":46.35,"sma_20":7632.5,"sma_60":8109.0,"sma_120":7711.42},{"date":"2026-06-24","open":7100,"high":7500,"low":7100,"close":7340,"volume":95057,"rsi_14":44.74,"sma_20":7611.0,"sma_60":8086.83,"sma_120":7712.42},{"date":"2026-06-25","open":7250,"high":7370,"low":7160,"close":7170,"volume":135230,"rsi_14":39.03,"sma_20":7588.5,"sma_60":8056.33,"sma_120":7713.42},{"date":"2026-06-26","open":7040,"high":7240,"low":6740,"close":7040,"volume":176618,"rsi_14":44.12,"sma_20":7566.0,"sma_60":8027.5,"sma_120":7716.33},{"date":"2026-06-29","open":6790,"high":7300,"low":6790,"close":7230,"volume":81662,"rsi_14":42.17,"sma_20":7557.5,"sma_60":8003.83,"sma_120":7720.17},{"date":"2026-06-30","open":7100,"high":7200,"low":7030,"close":7030,"volume":64884,"rsi_14":39.27,"sma_20":7551.0,"sma_60":7975.83,"sma_120":7723.42},{"date":"2026-07-01","open":7070,"high":7260,"low":7050,"close":7130,"volume":63709,"rsi_14":44.4,"sma_20":7532.5,"sma_60":7957.0,"sma_120":7727.83},{"date":"2026-07-02","open":7000,"high":7540,"low":7000,"close":7450,"volume":110780,"rsi_14":43.93,"sma_20":7524.0,"sma_60":7940.17,"sma_120":7734.58},{"date":"2026-07-03","open":7510,"high":7630,"low":7420,"close":7460,"volume":122749,"rsi_14":38.25,"sma_20":7509.0,"sma_60":7920.83,"sma_120":7740.17},{"date":"2026-07-06","open":7650,"high":7810,"low":7490,"close":7770,"volume":171679,"rsi_14":41.99,"sma_20":7531.5,"sma_60":7912.83,"sma_120":7750.75},{"date":"2026-07-07","open":7770,"high":7850,"low":7300,"close":7800,"volume":82645,"rsi_14":45.45,"sma_20":7542.0,"sma_60":7898.17,"sma_120":7759.92},{"date":"2026-07-08","open":7800,"high":7890,"low":7420,"close":7680,"volume":70291,"rsi_14":43.67,"sma_20":7548.0,"sma_60":7882.33,"sma_120":7770.33},{"date":"2026-07-09","open":7680,"high":7760,"low":7200,"close":7410,"volume":84487,"rsi_14":43.48,"sma_20":7548.5,"sma_60":7858.17,"sma_120":7776.75},{"date":"2026-07-10","open":7450,"high":8050,"low":7450,"close":7770,"volume":157821,"rsi_14":52.71,"sma_20":7550.0,"sma_60":7841.83,"sma_120":7785.92},{"date":"2026-07-13","open":7780,"high":8040,"low":7660,"close":7720,"volume":115850,"rsi_14":59.13,"sma_20":7537.5,"sma_60":7823.5,"sma_120":7796.83},{"date":"2026-07-14","open":7720,"high":7810,"low":7550,"close":7660,"volume":36217,"rsi_14":56.9,"sma_20":7513.5,"sma_60":7806.33,"sma_120":7806.75},{"date":"2026-07-15","open":7750,"high":7850,"low":7350,"close":7670,"volume":36335,"rsi_14":61.57,"sma_20":7497.0,"sma_60":7790.5,"sma_120":7818.83},{"date":"2026-07-16","open":7870,"high":7930,"low":7610,"close":7670,"volume":63855,"rsi_14":65.52,"sma_20":7482.0,"sma_60":7777.17,"sma_120":7829.75},{"date":"2026-07-20","open":7830,"high":7830,"low":7510,"close":7670,"volume":25537,"rsi_14":61.96,"sma_20":7480.0,"sma_60":7764.17,"sma_120":7840.42},{"date":"2026-07-21","open":7670,"high":7670,"low":7400,"close":7630,"volume":31011,"rsi_14":67.86,"sma_20":7480.0,"sma_60":7749.67,"sma_120":7851.83},{"date":"2026-07-22","open":7740,"high":7800,"low":7530,"close":7600,"volume":115964,"rsi_14":64.6,"sma_20":7495.0,"sma_60":7729.0,"sma_120":7860.58},{"date":"2026-07-23","open":7600,"high":7700,"low":7540,"close":7640,"volume":44591,"rsi_14":57.14,"sma_20":7510.0,"sma_60":7709.33,"sma_120":7871.5},{"date":"2026-07-24","open":7640,"high":7720,"low":7470,"close":7640,"volume":44963,"rsi_14":56.82,"sma_20":7533.5,"sma_60":7687.83,"sma_120":7880.67},{"date":"2026-07-27","open":7720,"high":8480,"low":7720,"close":8280,"volume":400733,"rsi_14":65.45,"sma_20":7595.5,"sma_60":7680.0,"sma_120":7895.17},{"date":"2026-07-28","open":8180,"high":8300,"low":7810,"close":7950,"volume":107661,"rsi_14":53.85,"sma_20":7631.5,"sma_60":7674.67,"sma_120":7905.0},{"date":"2026-07-29","open":8010,"high":8260,"low":7690,"close":8100,"volume":175960,"rsi_14":60.61,"sma_20":7685.0,"sma_60":7671.83,"sma_120":7917.83},{"date":"2026-07-30","open":8100,"high":8390,"low":7900,"close":8220,"volume":112200,"rsi_14":72.13,"sma_20":7739.5,"sma_60":7670.33,"sma_120":7928.92},{"date":"2026-07-31","open":8270,"high":8390,"low":8010,"close":8330,"volume":121884,"rsi_14":67.72,"sma_20":7783.5,"sma_60":7671.67,"sma_120":7940.83},{"date":"2026-08-03","open":8300,"high":8420,"low":8110,"close":8200,"volume":40807,"rsi_14":64.46,"sma_20":7820.5,"sma_60":7673.83,"sma_120":7949.17},{"date":"2026-08-04","open":8200,"high":8280,"low":8140,"close":8200,"volume":28463,"rsi_14":66.88,"sma_20":7842.0,"sma_60":7675.17,"sma_120":7954.67},{"date":"2026-08-05","open":8300,"high":8520,"low":8210,"close":8250,"volume":98916,"rsi_14":67.68,"sma_20":7864.5,"sma_60":7677.0,"sma_120":7962.08},{"date":"2026-08-06","open":8250,"high":8480,"low":8250,"close":8250,"volume":869055,"rsi_14":67.68,"sma_20":7893.0,"sma_60":7680.83,"sma_120":7970.42},{"date":"2026-08-07","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":67.68,"sma_20":7935.0,"sma_60":7688.5,"sma_120":7978.58},{"date":"2026-08-10","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":69.38,"sma_20":7959.0,"sma_60":7696.83,"sma_120":7985.25},{"date":"2026-08-11","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":70.7,"sma_20":7985.5,"sma_60":7701.67,"sma_120":7992.42},{"date":"2026-08-12","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":69.93,"sma_20":8015.0,"sma_60":7710.33,"sma_120":8000.08},{"date":"2026-08-13","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":69.93,"sma_20":8044.0,"sma_60":7721.5,"sma_120":8007.83},{"date":"2026-08-14","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":48.31,"sma_20":8073.0,"sma_60":7732.83,"sma_120":8015.58},{"date":"2026-08-18","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":76.79,"sma_20":8102.0,"sma_60":7744.17,"sma_120":8013.67},{"date":"2026-08-19","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":68.29,"sma_20":8133.0,"sma_60":7756.83,"sma_120":8017.58},{"date":"2026-08-20","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":55.17,"sma_20":8165.5,"sma_60":7764.33,"sma_120":8023.33},{"date":"2026-08-21","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":27.78,"sma_20":8196.0,"sma_60":7772.33,"sma_120":8028.08},{"date":"2026-08-24","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":100.0,"sma_20":8226.5,"sma_60":7782.83,"sma_120":8033.92},{"date":"2026-08-25","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":100.0,"sma_20":8225.0,"sma_60":7795.5,"sma_120":8039.5},{"date":"2026-08-26","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":100.0,"sma_20":8240.0,"sma_60":7809.67,"sma_120":8047.92},{"date":"2026-08-27","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":100.0,"sma_20":8247.5,"sma_60":7827.83,"sma_120":8060.83},{"date":"2026-08-28","open":8250,"high":8250,"low":8250,"close":8250,"volume":0,"rsi_14":100.0,"sma_20":8249.0,"sma_60":7840.33,"sma_120":8069.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":858.99,"pbr":0.55,"per":9.6,"roa":0.19,"roe":2.86,"grade":"C","comment":"PER 9.6배, ROE 2.86%","revenue":2408281000000.0,"analysis":"PER 9.6배입니다. ROE 2.9%입니다. 시가총액 1.29조. 매출 2.41조, 영업이익 2167.03억.","eps_basis":"TTM","debt_ratio":14.099770771260356,"market_cap":1287516293250,"net_income":134012000000.0,"total_debt":32950699000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":35287666000000.0,"total_equity":2336967000000.0,"profit_margin":5.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":216703000000.0,"operating_margin":9.0,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 14.1배로 재무 리스크"],"backtest_top3":[],"current_price":8250.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":12950.0},{"date":"2016-10-25","close":12650.0},{"date":"2016-10-26","close":12500.0},{"date":"2016-10-27","close":11800.0},{"date":"2016-10-28","close":11750.0},{"date":"2016-10-31","close":12000.0},{"date":"2016-11-01","close":12000.0},{"date":"2016-11-02","close":11850.0},{"date":"2016-11-03","close":11700.0},{"date":"2016-11-04","close":11850.0},{"date":"2016-11-07","close":11650.0},{"date":"2016-11-08","close":11600.0},{"date":"2016-11-09","close":11100.0},{"date":"2016-11-10","close":11650.0},{"date":"2016-11-11","close":12450.0},{"date":"2016-11-14","close":12150.0},{"date":"2016-11-15","close":12600.0},{"date":"2016-11-16","close":13000.0},{"date":"2016-11-17","close":13100.0},{"date":"2016-11-18","close":13050.0},{"date":"2016-11-21","close":13200.0},{"date":"2016-11-22","close":13100.0},{"date":"2016-11-23","close":13100.0},{"date":"2016-11-24","close":13150.0},{"date":"2016-11-25","close":13150.0},{"date":"2016-11-28","close":13200.0},{"date":"2016-11-29","close":13300.0},{"date":"2016-11-30","close":12900.0},{"date":"2016-12-01","close":13300.0},{"date":"2016-12-02","close":13400.0},{"date":"2016-12-05","close":13500.0},{"date":"2016-12-06","close":13550.0},{"date":"2016-12-07","close":13550.0},{"date":"2016-12-08","close":13750.0},{"date":"2016-12-09","close":13250.0},{"date":"2016-12-12","close":13650.0},{"date":"2016-12-13","close":13500.0},{"date":"2016-12-14","close":13300.0},{"date":"2016-12-15","close":13550.0},{"date":"2016-12-16","close":13850.0},{"date":"2016-12-19","close":13950.0},{"date":"2016-12-20","close":13800.0},{"date":"2016-12-21","close":13550.0},{"date":"2016-12-22","close":13700.0},{"date":"2016-12-23","close":13300.0},{"date":"2016-12-26","close":13500.0},{"date":"2016-12-27","close":13700.0},{"date":"2016-12-28","close":13200.0},{"date":"2016-12-29","close":12700.0},{"date":"2017-01-02","close":12600.0},{"date":"2017-01-03","close":12300.0},{"date":"2017-01-04","close":11800.0},{"date":"2017-01-05","close":11150.0},{"date":"2017-01-06","close":11150.0},{"date":"2017-01-09","close":11150.0},{"date":"2017-01-10","close":11200.0},{"date":"2017-01-11","close":11000.0},{"date":"2017-01-12","close":11100.0},{"date":"2017-01-13","close":10800.0},{"date":"2017-01-16","close":10800.0},{"date":"2017-01-17","close":10900.0},{"date":"2017-01-18","close":11050.0},{"date":"2017-01-19","close":10800.0},{"date":"2017-01-20","close":10850.0},{"date":"2017-01-23","close":10750.0},{"date":"2017-01-24","close":10700.0},{"date":"2017-01-25","close":10700.0},{"date":"2017-01-26","close":10750.0},{"date":"2017-01-31","close":10600.0},{"date":"2017-02-01","close":10450.0},{"date":"2017-02-02","close":10100.0},{"date":"2017-02-03","close":10450.0},{"date":"2017-02-06","close":10500.0},{"date":"2017-02-07","close":10350.0},{"date":"2017-02-08","close":10550.0},{"date":"2017-02-09","close":10750.0},{"date":"2017-02-10","close":10800.0},{"date":"2017-02-13","close":11000.0},{"date":"2017-02-14","close":10850.0},{"date":"2017-02-15","close":10700.0},{"date":"2017-02-16","close":10600.0},{"date":"2017-02-17","close":10500.0},{"date":"2017-02-20","close":10650.0},{"date":"2017-02-21","close":10550.0},{"date":"2017-02-22","close":10650.0},{"date":"2017-02-23","close":10650.0},{"date":"2017-02-24","close":10600.0},{"date":"2017-02-27","close":10500.0},{"date":"2017-02-28","close":10550.0},{"date":"2017-03-02","close":10800.0},{"date":"2017-03-03","close":10950.0},{"date":"2017-03-06","close":10900.0},{"date":"2017-03-07","close":11100.0},{"date":"2017-03-08","close":11100.0},{"date":"2017-03-09","close":11000.0},{"date":"2017-03-10","close":10850.0},{"date":"2017-03-13","close":10700.0},{"date":"2017-03-14","close":10550.0},{"date":"2017-03-15","close":10300.0},{"date":"2017-03-16","close":10550.0},{"date":"2017-03-17","close":10650.0},{"date":"2017-03-20","close":10400.0},{"date":"2017-03-21","close":10400.0},{"date":"2017-03-22","close":10400.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10350.0},{"date":"2017-03-27","close":10200.0},{"date":"2017-03-28","close":10300.0},{"date":"2017-03-29","close":10200.0},{"date":"2017-03-30","close":10300.0},{"date":"2017-03-31","close":10250.0},{"date":"2017-04-03","close":10450.0},{"date":"2017-04-04","close":10550.0},{"date":"2017-04-05","close":10400.0},{"date":"2017-04-06","close":10500.0},{"date":"2017-04-07","close":10500.0},{"date":"2017-04-10","close":10300.0},{"date":"2017-04-11","close":10150.0},{"date":"2017-04-12","close":10050.0},{"date":"2017-04-13","close":10150.0},{"date":"2017-04-14","close":10200.0},{"date":"2017-04-17","close":10150.0},{"date":"2017-04-18","close":10100.0},{"date":"2017-04-19","close":10100.0},{"date":"2017-04-20","close":10050.0},{"date":"2017-04-21","close":10050.0},{"date":"2017-04-24","close":9860.0},{"date":"2017-04-25","close":9930.0},{"date":"2017-04-26","close":10150.0},{"date":"2017-04-27","close":10050.0},{"date":"2017-04-28","close":10050.0},{"date":"2017-05-02","close":9990.0},{"date":"2017-05-04","close":9840.0},{"date":"2017-05-08","close":9850.0},{"date":"2017-05-10","close":9900.0},{"date":"2017-05-11","close":9950.0},{"date":"2017-05-12","close":9910.0},{"date":"2017-05-15","close":9860.0},{"date":"2017-05-16","close":10150.0},{"date":"2017-05-17","close":10100.0},{"date":"2017-05-18","close":9970.0},{"date":"2017-05-19","close":9940.0},{"date":"2017-05-22","close":9920.0},{"date":"2017-05-23","close":10050.0},{"date":"2017-05-24","close":10050.0},{"date":"2017-05-25","close":10150.0},{"date":"2017-05-26","close":10950.0},{"date":"2017-05-29","close":11000.0},{"date":"2017-05-30","close":10850.0},{"date":"2017-05-31","close":10800.0},{"date":"2017-06-01","close":10850.0},{"date":"2017-06-02","close":10900.0},{"date":"2017-06-05","close":10600.0},{"date":"2017-06-07","close":10650.0},{"date":"2017-06-08","close":10500.0},{"date":"2017-06-09","close":10550.0},{"date":"2017-06-12","close":10600.0},{"date":"2017-06-13","close":10700.0},{"date":"2017-06-14","close":10550.0},{"date":"2017-06-15","close":10450.0},{"date":"2017-06-16","close":9950.0},{"date":"2017-06-19","close":10000.0},{"date":"2017-06-20","close":9860.0},{"date":"2017-06-21","close":9900.0},{"date":"2017-06-22","close":9840.0},{"date":"2017-06-23","close":9840.0},{"date":"2017-06-26","close":9840.0},{"date":"2017-06-27","close":9920.0},{"date":"2017-06-28","close":9830.0},{"date":"2017-06-29","close":9920.0},{"date":"2017-06-30","close":9990.0},{"date":"2017-07-03","close":10000.0},{"date":"2017-07-04","close":9940.0},{"date":"2017-07-05","close":9900.0},{"date":"2017-07-06","close":9900.0},{"date":"2017-07-07","close":9980.0},{"date":"2017-07-10","close":10100.0},{"date":"2017-07-11","close":10250.0},{"date":"2017-07-12","close":10150.0},{"date":"2017-07-13","close":10100.0},{"date":"2017-07-14","close":10000.0},{"date":"2017-07-17","close":10100.0},{"date":"2017-07-18","close":9990.0},{"date":"2017-07-19","close":9930.0},{"date":"2017-07-20","close":9900.0},{"date":"2017-07-21","close":9920.0},{"date":"2017-07-24","close":9920.0},{"date":"2017-07-25","close":9940.0},{"date":"2017-07-26","close":9880.0},{"date":"2017-07-27","close":9880.0},{"date":"2017-07-28","close":9890.0},{"date":"2017-07-31","close":9730.0},{"date":"2017-08-01","close":9830.0},{"date":"2017-08-02","close":9830.0},{"date":"2017-08-03","close":9510.0},{"date":"2017-08-04","close":9530.0},{"date":"2017-08-07","close":9570.0},{"date":"2017-08-08","close":9590.0},{"date":"2017-08-09","close":9480.0},{"date":"2017-08-10","close":9440.0},{"date":"2017-08-11","close":9390.0},{"date":"2017-08-14","close":9520.0},{"date":"2017-08-16","close":9410.0},{"date":"2017-08-17","close":9390.0},{"date":"2017-08-18","close":9380.0},{"date":"2017-08-21","close":9210.0},{"date":"2017-08-22","close":9190.0},{"date":"2017-08-23","close":9170.0},{"date":"2017-08-24","close":9180.0},{"date":"2017-08-25","close":9150.0},{"date":"2017-08-28","close":9070.0},{"date":"2017-08-29","close":9110.0},{"date":"2017-08-30","close":9200.0},{"date":"2017-08-31","close":9170.0},{"date":"2017-09-01","close":9050.0},{"date":"2017-09-04","close":8990.0},{"date":"2017-09-05","close":8660.0},{"date":"2017-09-06","close":8530.0},{"date":"2017-09-07","close":8600.0},{"date":"2017-09-08","close":8510.0},{"date":"2017-09-11","close":8340.0},{"date":"2017-09-12","close":8420.0},{"date":"2017-09-13","close":8340.0},{"date":"2017-09-14","close":8300.0},{"date":"2017-09-15","close":8320.0},{"date":"2017-09-18","close":8140.0},{"date":"2017-09-19","close":8080.0},{"date":"2017-09-20","close":8070.0},{"date":"2017-09-21","close":8030.0},{"date":"2017-09-22","close":7990.0},{"date":"2017-09-25","close":7750.0},{"date":"2017-09-26","close":7820.0},{"date":"2017-09-27","close":7670.0},{"date":"2017-09-28","close":7580.0},{"date":"2017-09-29","close":7650.0},{"date":"2017-10-10","close":7730.0},{"date":"2017-10-11","close":8030.0},{"date":"2017-10-12","close":8180.0},{"date":"2017-10-13","close":7940.0},{"date":"2017-10-16","close":7860.0},{"date":"2017-10-17","close":7760.0},{"date":"2017-10-18","close":7780.0},{"date":"2017-10-19","close":7780.0},{"date":"2017-10-20","close":7740.0},{"date":"2017-10-23","close":7820.0},{"date":"2017-10-24","close":7860.0},{"date":"2017-10-25","close":8000.0},{"date":"2017-10-26","close":8520.0},{"date":"2017-10-27","close":8520.0},{"date":"2017-10-30","close":8650.0},{"date":"2017-10-31","close":8860.0},{"date":"2017-11-01","close":8840.0},{"date":"2017-11-02","close":8860.0},{"date":"2017-11-03","close":8800.0},{"date":"2017-11-06","close":8680.0},{"date":"2017-11-07","close":8830.0},{"date":"2017-11-08","close":8670.0},{"date":"2017-11-09","close":8580.0},{"date":"2017-11-10","close":8670.0},{"date":"2017-11-13","close":8620.0},{"date":"2017-11-14","close":8450.0},{"date":"2017-11-15","close":8460.0},{"date":"2017-11-16","close":8420.0},{"date":"2017-11-17","close":8410.0},{"date":"2017-11-20","close":8300.0},{"date":"2017-11-21","close":8110.0},{"date":"2017-11-22","close":8050.0},{"date":"2017-11-23","close":8080.0},{"date":"2017-11-24","close":8120.0},{"date":"2017-11-27","close":8180.0},{"date":"2017-11-28","close":8140.0},{"date":"2017-11-29","close":8100.0},{"date":"2017-11-30","close":8120.0},{"date":"2017-12-01","close":7860.0},{"date":"2017-12-04","close":8020.0},{"date":"2017-12-05","close":8100.0},{"date":"2017-12-06","close":8020.0},{"date":"2017-12-07","close":7900.0},{"date":"2017-12-08","close":7870.0},{"date":"2017-12-11","close":7950.0},{"date":"2017-12-12","close":7920.0},{"date":"2017-12-13","close":7850.0},{"date":"2017-12-14","close":7860.0},{"date":"2017-12-15","close":7900.0},{"date":"2017-12-18","close":7880.0},{"date":"2017-12-19","close":7820.0},{"date":"2017-12-20","close":7900.0},{"date":"2017-12-21","close":7850.0},{"date":"2017-12-22","close":7930.0},{"date":"2017-12-26","close":8040.0},{"date":"2017-12-27","close":7660.0},{"date":"2017-12-28","close":7600.0},{"date":"2018-01-02","close":5591.8892},{"date":"2018-01-03","close":5599.3052},{"date":"2018-01-04","close":5525.1426},{"date":"2018-01-05","close":5465.8125},{"date":"2018-01-08","close":5413.8979},{"date":"2018-01-09","close":5443.563},{"date":"2018-01-10","close":5547.3916},{"date":"2018-01-11","close":5591.8892},{"date":"2018-01-12","close":5495.4771},{"date":"2018-01-15","close":5525.1426},{"date":"2018-01-16","close":5502.8936},{"date":"2018-01-17","close":5510.3101},{"date":"2018-01-18","close":5495.4771},{"date":"2018-01-19","close":5539.9751},{"date":"2018-01-22","close":5517.7266},{"date":"2018-01-23","close":5532.5591},{"date":"2018-01-24","close":5710.5503},{"date":"2018-01-25","close":5836.627},{"date":"2018-01-26","close":5732.7988},{"date":"2018-01-29","close":5799.5454},{"date":"2018-01-30","close":5784.7129},{"date":"2018-01-31","close":5836.627},{"date":"2018-02-01","close":5925.6221},{"date":"2018-02-02","close":5918.2061},{"date":"2018-02-05","close":5784.7129},{"date":"2018-02-06","close":5651.2197},{"date":"2018-02-07","close":5784.7129},{"date":"2018-02-08","close":5821.7944},{"date":"2018-02-09","close":5628.9707},{"date":"2018-02-12","close":5606.7217},{"date":"2018-02-13","close":5562.2236},{"date":"2018-02-14","close":5525.1426},{"date":"2018-02-19","close":5584.4731},{"date":"2018-02-20","close":5606.7217},{"date":"2018-02-21","close":5591.8892},{"date":"2018-02-22","close":5628.9707},{"date":"2018-02-23","close":5628.9707},{"date":"2018-02-26","close":5450.98},{"date":"2018-02-27","close":5361.9839},{"date":"2018-02-28","close":5332.3188},{"date":"2018-03-02","close":5287.8213},{"date":"2018-03-05","close":5228.4912},{"date":"2018-03-06","close":5287.8213},{"date":"2018-03-07","close":5183.9927},{"date":"2018-03-08","close":5361.9839},{"date":"2018-03-09","close":5339.7354},{"date":"2018-03-12","close":5510.3101},{"date":"2018-03-13","close":5517.7266},{"date":"2018-03-14","close":5413.8979},{"date":"2018-03-15","close":5450.98},{"date":"2018-03-16","close":5406.4819},{"date":"2018-03-19","close":5450.98},{"date":"2018-03-20","close":5391.6494},{"date":"2018-03-21","close":5450.98},{"date":"2018-03-22","close":5495.4771},{"date":"2018-03-23","close":5421.3149},{"date":"2018-03-26","close":5465.8125},{"date":"2018-03-27","close":5584.4731},{"date":"2018-03-28","close":5495.4771},{"date":"2018-03-29","close":5480.645},{"date":"2018-03-30","close":5517.7266},{"date":"2018-04-02","close":5614.1377},{"date":"2018-04-03","close":5636.3872},{"date":"2018-04-04","close":5866.2915},{"date":"2018-04-05","close":5977.5366},{"date":"2018-04-06","close":5918.2061},{"date":"2018-04-09","close":5933.0391},{"date":"2018-04-10","close":5962.7041},{"date":"2018-04-11","close":6118.4463},{"date":"2018-04-12","close":6148.1118},{"date":"2018-04-13","close":6155.5278},{"date":"2018-04-16","close":6185.1929},{"date":"2018-04-17","close":6274.1885},{"date":"2018-04-18","close":6504.0942},{"date":"2018-04-19","close":6363.1846},{"date":"2018-04-20","close":6170.3604},{"date":"2018-04-23","close":6118.4463},{"date":"2018-04-24","close":6237.1064},{"date":"2018-04-25","close":6244.5239},{"date":"2018-04-26","close":6251.9399},{"date":"2018-04-27","close":6170.3604},{"date":"2018-04-30","close":6111.0303},{"date":"2018-05-02","close":5895.957},{"date":"2018-05-03","close":6022.0347},{"date":"2018-05-04","close":6007.2021},{"date":"2018-05-08","close":5666.0518},{"date":"2018-05-09","close":5577.0566},{"date":"2018-05-10","close":5680.8853},{"date":"2018-05-11","close":5710.5503},{"date":"2018-05-14","close":5621.5547},{"date":"2018-05-15","close":5510.3101},{"date":"2018-05-16","close":5577.0566},{"date":"2018-05-17","close":5591.8892},{"date":"2018-05-18","close":5599.3052},{"date":"2018-05-21","close":5621.5547},{"date":"2018-05-23","close":5584.4731},{"date":"2018-05-24","close":5502.8936},{"date":"2018-05-25","close":5413.8979},{"date":"2018-05-28","close":5406.4819},{"date":"2018-05-29","close":5391.6494},{"date":"2018-05-30","close":5376.8169},{"date":"2018-05-31","close":5280.4048},{"date":"2018-06-01","close":5310.0698},{"date":"2018-06-04","close":5332.3188},{"date":"2018-06-05","close":5280.4048},{"date":"2018-06-07","close":5347.1514},{"date":"2018-06-08","close":5295.2373},{"date":"2018-06-11","close":5302.6538},{"date":"2018-06-12","close":5317.4863},{"date":"2018-06-14","close":5443.563},{"date":"2018-06-15","close":5554.8076},{"date":"2018-06-18","close":5703.1338},{"date":"2018-06-19","close":6133.2788},{"date":"2018-06-20","close":5844.0435},{"date":"2018-06-21","close":5673.4683},{"date":"2018-06-22","close":5539.9751},{"date":"2018-06-25","close":5562.2236},{"date":"2018-06-26","close":5539.9751},{"date":"2018-06-27","close":5539.9751},{"date":"2018-06-28","close":5525.1426},{"date":"2018-06-29","close":5480.645},{"date":"2018-07-02","close":5465.8125},{"date":"2018-07-03","close":5443.563},{"date":"2018-07-04","close":5510.3101},{"date":"2018-07-05","close":5488.061},{"date":"2018-07-06","close":5488.061},{"date":"2018-07-09","close":5488.061},{"date":"2018-07-10","close":5421.3149},{"date":"2018-07-11","close":5450.98},{"date":"2018-07-12","close":5450.98},{"date":"2018-07-13","close":5473.2285},{"date":"2018-07-16","close":5458.3955},{"date":"2018-07-17","close":5465.8125},{"date":"2018-07-18","close":5458.3955},{"date":"2018-07-19","close":5354.5674},{"date":"2018-07-20","close":5361.9839},{"date":"2018-07-23","close":5310.0698},{"date":"2018-07-24","close":5525.1426},{"date":"2018-07-25","close":5510.3101},{"date":"2018-07-26","close":5569.6406},{"date":"2018-07-27","close":5606.7217},{"date":"2018-07-30","close":5643.8032},{"date":"2018-07-31","close":5495.4771},{"date":"2018-08-01","close":5636.3872},{"date":"2018-08-02","close":5465.8125},{"date":"2018-08-03","close":5480.645},{"date":"2018-08-06","close":5532.5591},{"date":"2018-08-07","close":5495.4771},{"date":"2018-08-08","close":5554.8076},{"date":"2018-08-09","close":5488.061},{"date":"2018-08-10","close":5458.3955},{"date":"2018-08-13","close":5354.5674},{"date":"2018-08-14","close":5339.7354},{"date":"2018-08-16","close":5258.1558},{"date":"2018-08-17","close":5124.6621},{"date":"2018-08-20","close":5006.002},{"date":"2018-08-21","close":5065.3325},{"date":"2018-08-22","close":4976.3364},{"date":"2018-08-23","close":4894.7568},{"date":"2018-08-24","close":4850.2593},{"date":"2018-08-27","close":4872.5083},{"date":"2018-08-28","close":4909.5898},{"date":"2018-08-29","close":4887.3408},{"date":"2018-08-30","close":4865.0918},{"date":"2018-08-31","close":4872.5083},{"date":"2018-09-03","close":4798.3457},{"date":"2018-09-04","close":4672.2681},{"date":"2018-09-05","close":4694.5176},{"date":"2018-09-06","close":4635.1865},{"date":"2018-09-07","close":4605.5215},{"date":"2018-09-10","close":4642.603},{"date":"2018-09-11","close":4635.1865},{"date":"2018-09-12","close":4627.7705},{"date":"2018-09-13","close":4650.019},{"date":"2018-09-14","close":4701.9331},{"date":"2018-09-17","close":4701.9331},{"date":"2018-09-18","close":4657.436},{"date":"2018-09-19","close":4635.1865},{"date":"2018-09-20","close":4568.4399},{"date":"2018-09-21","close":4672.2681},{"date":"2018-09-27","close":4761.2637},{"date":"2018-09-28","close":4739.0151},{"date":"2018-10-01","close":4776.0962},{"date":"2018-10-02","close":4687.1006},{"date":"2018-10-04","close":4605.5215},{"date":"2018-10-05","close":4620.354},{"date":"2018-10-08","close":4701.9331},{"date":"2018-10-10","close":4716.7656},{"date":"2018-10-11","close":4449.7793},{"date":"2018-10-12","close":4523.9419},{"date":"2018-10-15","close":4575.8564},{"date":"2018-10-16","close":4561.0239},{"date":"2018-10-17","close":4553.6074},{"date":"2018-10-18","close":4494.2773},{"date":"2018-10-19","close":4457.1958},{"date":"2018-10-22","close":4457.1958},{"date":"2018-10-23","close":4286.6211},{"date":"2018-10-24","close":4331.1187},{"date":"2018-10-25","close":4523.9419},{"date":"2018-10-26","close":4494.2773},{"date":"2018-10-29","close":4338.5352},{"date":"2018-10-30","close":4271.7876},{"date":"2018-10-31","close":4190.209},{"date":"2018-11-01","close":4197.625},{"date":"2018-11-02","close":4323.7021},{"date":"2018-11-05","close":4323.7021},{"date":"2018-11-06","close":4353.3677},{"date":"2018-11-07","close":4405.2812},{"date":"2018-11-08","close":4405.2812},{"date":"2018-11-09","close":4434.9468},{"date":"2018-11-12","close":4420.1138},{"date":"2018-11-13","close":4427.5303},{"date":"2018-11-14","close":4442.3628},{"date":"2018-11-15","close":4353.3677},{"date":"2018-11-16","close":4375.6162},{"date":"2018-11-19","close":4353.3677},{"date":"2018-11-20","close":4308.8691},{"date":"2018-11-21","close":4323.7021},{"date":"2018-11-22","close":4234.707},{"date":"2018-11-23","close":4175.3765},{"date":"2018-11-26","close":4108.6289},{"date":"2018-11-27","close":4116.0459},{"date":"2018-11-28","close":4064.1316},{"date":"2018-11-29","close":4056.7156},{"date":"2018-11-30","close":4093.7969},{"date":"2018-12-03","close":4242.1226},{"date":"2018-12-04","close":4368.2002},{"date":"2018-12-05","close":4271.7876},{"date":"2018-12-06","close":4101.2129},{"date":"2018-12-07","close":3960.3035},{"date":"2018-12-10","close":3915.8059},{"date":"2018-12-11","close":3923.2219},{"date":"2018-12-12","close":3982.5527},{"date":"2018-12-13","close":4049.2988},{"date":"2018-12-14","close":3908.3894},{"date":"2018-12-17","close":3645.1111},{"date":"2018-12-18","close":3467.1194},{"date":"2018-12-19","close":3559.8232},{"date":"2018-12-20","close":3593.1965},{"date":"2018-12-21","close":3574.656},{"date":"2018-12-24","close":3667.3596},{"date":"2018-12-26","close":3593.1965},{"date":"2018-12-27","close":3627.2734},{"date":"2018-12-28","close":3612.1279},{"date":"2019-01-02","close":3540.1882},{"date":"2019-01-03","close":3555.3337},{"date":"2019-01-04","close":3513.6843},{"date":"2019-01-07","close":3604.5557},{"date":"2019-01-08","close":3581.8376},{"date":"2019-01-09","close":3619.7009},{"date":"2019-01-10","close":3661.3503},{"date":"2019-01-11","close":3695.427},{"date":"2019-01-14","close":3695.427},{"date":"2019-01-15","close":3721.9312},{"date":"2019-01-16","close":3634.8459},{"date":"2019-01-17","close":3763.5806},{"date":"2019-01-18","close":3771.1526},{"date":"2019-01-21","close":3649.9912},{"date":"2019-01-22","close":3676.4954},{"date":"2019-01-23","close":3702.9995},{"date":"2019-01-24","close":3721.9312},{"date":"2019-01-25","close":3831.7336},{"date":"2019-01-28","close":3816.5881},{"date":"2019-01-29","close":3824.1609},{"date":"2019-01-30","close":3771.1526},{"date":"2019-01-31","close":3718.1445},{"date":"2019-02-01","close":3782.5117},{"date":"2019-02-07","close":3884.7419},{"date":"2019-02-08","close":3907.4595},{"date":"2019-02-11","close":3869.5964},{"date":"2019-02-12","close":3839.3059},{"date":"2019-02-13","close":3869.5964},{"date":"2019-02-14","close":3869.5964},{"date":"2019-02-15","close":3809.0156},{"date":"2019-02-18","close":3884.7419},{"date":"2019-02-19","close":3839.3059},{"date":"2019-02-20","close":3809.0156},{"date":"2019-02-21","close":3771.1526},{"date":"2019-02-22","close":3748.4351},{"date":"2019-02-25","close":3786.2976},{"date":"2019-02-26","close":3774.939},{"date":"2019-02-27","close":3801.4431},{"date":"2019-02-28","close":3653.7776},{"date":"2019-03-04","close":3740.8625},{"date":"2019-03-05","close":3665.1365},{"date":"2019-03-06","close":3627.2734},{"date":"2019-03-07","close":3642.4185},{"date":"2019-03-08","close":3638.6326},{"date":"2019-03-11","close":3608.342},{"date":"2019-03-12","close":3566.6926},{"date":"2019-03-13","close":3596.9829},{"date":"2019-03-14","close":3623.4871},{"date":"2019-03-15","close":3566.6926},{"date":"2019-03-18","close":3593.1968},{"date":"2019-03-19","close":3627.2734},{"date":"2019-03-20","close":3615.9143},{"date":"2019-03-21","close":3581.8376},{"date":"2019-03-22","close":3604.5557},{"date":"2019-03-25","close":3494.7532},{"date":"2019-03-26","close":3464.4629},{"date":"2019-03-27","close":3441.7446},{"date":"2019-03-28","close":3449.3174},{"date":"2019-03-29","close":3479.6077},{"date":"2019-04-01","close":3475.8215},{"date":"2019-04-02","close":3475.8215},{"date":"2019-04-03","close":3468.2488},{"date":"2019-04-04","close":3445.5312},{"date":"2019-04-05","close":3422.8132},{"date":"2019-04-08","close":3419.0271},{"date":"2019-04-09","close":3411.4543},{"date":"2019-04-10","close":3407.668},{"date":"2019-04-11","close":3407.668},{"date":"2019-04-12","close":3464.4629},{"date":"2019-04-15","close":3559.1201},{"date":"2019-04-16","close":3502.3257},{"date":"2019-04-17","close":3464.4629},{"date":"2019-04-18","close":3411.4543},{"date":"2019-04-19","close":3430.386},{"date":"2019-04-22","close":3426.5994},{"date":"2019-04-23","close":3434.1724},{"date":"2019-04-24","close":3400.0955},{"date":"2019-04-25","close":3388.7366},{"date":"2019-04-26","close":3407.668},{"date":"2019-04-29","close":3403.8821},{"date":"2019-04-30","close":3434.1724},{"date":"2019-05-02","close":3460.6763},{"date":"2019-05-03","close":3430.386},{"date":"2019-05-07","close":3335.7285},{"date":"2019-05-08","close":3339.5146},{"date":"2019-05-09","close":3313.0107},{"date":"2019-05-10","close":3252.4297},{"date":"2019-05-13","close":3142.6272},{"date":"2019-05-14","close":3127.4819},{"date":"2019-05-15","close":3210.7805},{"date":"2019-05-16","close":3184.2764},{"date":"2019-05-17","close":3153.9863},{"date":"2019-05-20","close":3210.7805},{"date":"2019-05-21","close":3229.7122},{"date":"2019-05-22","close":3157.7725},{"date":"2019-05-23","close":3206.9944},{"date":"2019-05-24","close":3161.5588},{"date":"2019-05-27","close":3153.9863},{"date":"2019-05-28","close":3150.1997},{"date":"2019-05-29","close":3104.7644},{"date":"2019-05-30","close":3051.7561},{"date":"2019-05-31","close":3013.8933},{"date":"2019-06-03","close":3047.9697},{"date":"2019-06-04","close":3055.5425},{"date":"2019-06-05","close":3029.0383},{"date":"2019-06-07","close":2960.8848},{"date":"2019-06-10","close":2945.7397},{"date":"2019-06-11","close":2991.1753},{"date":"2019-06-12","close":3063.115},{"date":"2019-06-13","close":3010.1067},{"date":"2019-06-14","close":3036.6108},{"date":"2019-06-17","close":3029.0383},{"date":"2019-06-18","close":3021.4656},{"date":"2019-06-19","close":3040.3972},{"date":"2019-06-20","close":3229.7122},{"date":"2019-06-21","close":3123.6958},{"date":"2019-06-24","close":3142.6272},{"date":"2019-06-25","close":3169.1311},{"date":"2019-06-26","close":3278.9341},{"date":"2019-06-27","close":3324.3694},{"date":"2019-06-28","close":3305.4382},{"date":"2019-07-01","close":3331.9424},{"date":"2019-07-02","close":3366.0186},{"date":"2019-07-03","close":3324.3694},{"date":"2019-07-04","close":3324.3694},{"date":"2019-07-05","close":3347.0874},{"date":"2019-07-08","close":3237.2847},{"date":"2019-07-09","close":3252.4297},{"date":"2019-07-10","close":3248.6438},{"date":"2019-07-11","close":3260.0024},{"date":"2019-07-12","close":3263.7888},{"date":"2019-07-15","close":3271.3613},{"date":"2019-07-16","close":3244.8574},{"date":"2019-07-17","close":3184.2764},{"date":"2019-07-18","close":3252.4297},{"date":"2019-07-19","close":3233.4985},{"date":"2019-07-22","close":3225.9258},{"date":"2019-07-23","close":3222.1396},{"date":"2019-07-24","close":3165.345},{"date":"2019-07-25","close":3104.7644},{"date":"2019-07-26","close":3051.7561},{"date":"2019-07-29","close":2979.8164},{"date":"2019-07-30","close":2953.3123},{"date":"2019-07-31","close":2934.3809},{"date":"2019-08-01","close":2858.6548},{"date":"2019-08-02","close":2779.1426},{"date":"2019-08-05","close":2567.1104},{"date":"2019-08-06","close":2620.1182},{"date":"2019-08-07","close":2574.6824},{"date":"2019-08-08","close":2684.4854},{"date":"2019-08-09","close":2703.4167},{"date":"2019-08-12","close":2752.6387},{"date":"2019-08-13","close":2726.1348},{"date":"2019-08-14","close":2680.699},{"date":"2019-08-16","close":2631.4768},{"date":"2019-08-19","close":2650.4087},{"date":"2019-08-20","close":2733.707},{"date":"2019-08-21","close":2786.7151},{"date":"2019-08-22","close":2794.2878},{"date":"2019-08-23","close":2752.6387},{"date":"2019-08-26","close":2714.7754},{"date":"2019-08-27","close":2680.699},{"date":"2019-08-28","close":2707.2031},{"date":"2019-08-29","close":2726.1348},{"date":"2019-08-30","close":2779.1426},{"date":"2019-09-02","close":2824.5784},{"date":"2019-09-03","close":2824.5784},{"date":"2019-09-04","close":2809.4331},{"date":"2019-09-05","close":2771.5701},{"date":"2019-09-06","close":2745.0659},{"date":"2019-09-09","close":2801.8604},{"date":"2019-09-10","close":2862.4412},{"date":"2019-09-11","close":2877.5864},{"date":"2019-09-16","close":2930.5947},{"date":"2019-09-17","close":2915.4497},{"date":"2019-09-18","close":2960.8848},{"date":"2019-09-19","close":2976.03},{"date":"2019-09-20","close":2972.2441},{"date":"2019-09-23","close":2991.1753},{"date":"2019-09-24","close":3025.252},{"date":"2019-09-25","close":2987.3892},{"date":"2019-09-26","close":2953.3123},{"date":"2019-09-27","close":2896.5178},{"date":"2019-09-30","close":2892.7314},{"date":"2019-10-01","close":2854.8687},{"date":"2019-10-02","close":2835.937},{"date":"2019-10-04","close":2809.4331},{"date":"2019-10-07","close":2801.8604},{"date":"2019-10-08","close":2843.5098},{"date":"2019-10-10","close":2805.6465},{"date":"2019-10-11","close":2824.5784},{"date":"2019-10-14","close":2862.4412},{"date":"2019-10-15","close":2851.0823},{"date":"2019-10-16","close":2847.2959},{"date":"2019-10-17","close":2824.5784},{"date":"2019-10-18","close":2801.8604},{"date":"2019-10-21","close":2813.2195},{"date":"2019-10-22","close":2798.0742},{"date":"2019-10-23","close":2745.0659},{"date":"2019-10-24","close":2790.5017},{"date":"2019-10-25","close":2752.6387},{"date":"2019-10-28","close":2832.1509},{"date":"2019-10-29","close":2801.8604},{"date":"2019-10-30","close":2775.3564},{"date":"2019-10-31","close":2775.3564},{"date":"2019-11-01","close":2763.9973},{"date":"2019-11-04","close":2847.2959},{"date":"2019-11-05","close":2801.8604},{"date":"2019-11-06","close":2824.5784},{"date":"2019-11-07","close":2900.3044},{"date":"2019-11-08","close":2923.022},{"date":"2019-11-11","close":3097.1917},{"date":"2019-11-12","close":3063.115},{"date":"2019-11-13","close":3066.9014},{"date":"2019-11-14","close":3010.1067},{"date":"2019-11-15","close":3055.5425},{"date":"2019-11-18","close":3074.4741},{"date":"2019-11-19","close":3051.7561},{"date":"2019-11-20","close":3021.4656},{"date":"2019-11-21","close":2979.8164},{"date":"2019-11-22","close":2983.6028},{"date":"2019-11-25","close":3036.6108},{"date":"2019-11-26","close":3100.978},{"date":"2019-11-27","close":3085.833},{"date":"2019-11-28","close":3036.6108},{"date":"2019-11-29","close":3002.5344},{"date":"2019-12-02","close":2998.7483},{"date":"2019-12-03","close":2934.3809},{"date":"2019-12-04","close":2870.0139},{"date":"2019-12-05","close":2862.4412},{"date":"2019-12-06","close":2858.6548},{"date":"2019-12-09","close":2881.3728},{"date":"2019-12-10","close":2904.0903},{"date":"2019-12-11","close":2904.0903},{"date":"2019-12-12","close":2968.4575},{"date":"2019-12-13","close":3108.5505},{"date":"2019-12-16","close":3100.978},{"date":"2019-12-17","close":3161.5588},{"date":"2019-12-18","close":3165.345},{"date":"2019-12-19","close":3191.8491},{"date":"2019-12-20","close":3191.8491},{"date":"2019-12-23","close":3271.3613},{"date":"2019-12-24","close":3358.446},{"date":"2019-12-26","close":3377.3779},{"date":"2019-12-27","close":3249.6282},{"date":"2019-12-30","close":3193.7378},{"date":"2020-01-02","close":3157.8081},{"date":"2020-01-03","close":3141.8396},{"date":"2020-01-06","close":3058.0042},{"date":"2020-01-07","close":3042.0354},{"date":"2020-01-08","close":2958.1995},{"date":"2020-01-09","close":2962.1919},{"date":"2020-01-10","close":2986.145},{"date":"2020-01-13","close":3042.0354},{"date":"2020-01-14","close":3097.9255},{"date":"2020-01-15","close":3077.9648},{"date":"2020-01-16","close":3058.0042},{"date":"2020-01-17","close":3018.0823},{"date":"2020-01-20","close":2982.1528},{"date":"2020-01-21","close":2934.2468},{"date":"2020-01-22","close":2958.1995},{"date":"2020-01-23","close":2922.27},{"date":"2020-01-28","close":2818.4736},{"date":"2020-01-29","close":2862.3875},{"date":"2020-01-30","close":2822.4658},{"date":"2020-01-31","close":2870.3718},{"date":"2020-02-03","close":2902.3093},{"date":"2020-02-04","close":2854.4033},{"date":"2020-02-05","close":2842.4268},{"date":"2020-02-06","close":2894.325},{"date":"2020-02-07","close":2882.3484},{"date":"2020-02-10","close":2882.3484},{"date":"2020-02-11","close":2882.3484},{"date":"2020-02-12","close":2882.3484},{"date":"2020-02-13","close":2930.2544},{"date":"2020-02-14","close":2954.2075},{"date":"2020-02-17","close":2954.2075},{"date":"2020-02-18","close":2930.2544},{"date":"2020-02-19","close":2854.4033},{"date":"2020-02-20","close":2862.3875},{"date":"2020-02-21","close":2798.5129},{"date":"2020-02-24","close":2686.7319},{"date":"2020-02-25","close":2702.7007},{"date":"2020-02-26","close":2670.7632},{"date":"2020-02-27","close":2650.8025},{"date":"2020-02-28","close":2562.9746},{"date":"2020-03-02","close":2594.9119},{"date":"2020-03-03","close":2654.7947},{"date":"2020-03-04","close":2606.8884},{"date":"2020-03-05","close":2622.8572},{"date":"2020-03-06","close":2550.9983},{"date":"2020-03-09","close":2550.9983},{"date":"2020-03-10","close":2371.3503},{"date":"2020-03-11","close":2347.3972},{"date":"2020-03-12","close":2347.3972},{"date":"2020-03-13","close":1924.2271},{"date":"2020-03-16","close":1896.2819},{"date":"2020-03-17","close":1820.4307},{"date":"2020-03-18","close":1660.7437},{"date":"2020-03-19","close":1357.3385},{"date":"2020-03-20","close":1361.3307},{"date":"2020-03-23","close":1249.5499},{"date":"2020-03-24","close":1289.4717},{"date":"2020-03-25","close":1556.9471},{"date":"2020-03-26","close":1896.2819},{"date":"2020-03-27","close":1892.2898},{"date":"2020-03-30","close":1860.3524},{"date":"2020-03-31","close":1876.321},{"date":"2020-04-01","close":1812.4462},{"date":"2020-04-02","close":1844.3835},{"date":"2020-04-03","close":1868.3367},{"date":"2020-04-06","close":1960.1566},{"date":"2020-04-07","close":2016.047},{"date":"2020-04-08","close":2263.5618},{"date":"2020-04-09","close":2327.4365},{"date":"2020-04-10","close":2479.1389},{"date":"2020-04-13","close":2323.4446},{"date":"2020-04-14","close":2339.4128},{"date":"2020-04-16","close":2259.5696},{"date":"2020-04-17","close":2359.374},{"date":"2020-04-20","close":2367.3584},{"date":"2020-04-21","close":2327.4365},{"date":"2020-04-22","close":2347.3972},{"date":"2020-04-23","close":2359.374},{"date":"2020-04-24","close":2351.3896},{"date":"2020-04-27","close":2375.3425},{"date":"2020-04-28","close":2371.3503},{"date":"2020-04-29","close":2359.374},{"date":"2020-05-04","close":2375.3425},{"date":"2020-05-06","close":2415.2644},{"date":"2020-05-07","close":2419.2566},{"date":"2020-05-08","close":2443.2095},{"date":"2020-05-11","close":2499.0999},{"date":"2020-05-12","close":2451.1938},{"date":"2020-05-13","close":2547.0059},{"date":"2020-05-14","close":2495.1077},{"date":"2020-05-15","close":2554.9902},{"date":"2020-05-18","close":2523.053},{"date":"2020-05-19","close":2527.0452},{"date":"2020-05-20","close":2566.9668},{"date":"2020-05-21","close":2570.959},{"date":"2020-05-22","close":2475.147},{"date":"2020-05-25","close":2479.1389},{"date":"2020-05-26","close":2475.147},{"date":"2020-05-27","close":2519.0608},{"date":"2020-05-28","close":2479.1389},{"date":"2020-05-29","close":2343.4053},{"date":"2020-06-01","close":2447.2017},{"date":"2020-06-02","close":2507.0845},{"date":"2020-06-03","close":2535.0295},{"date":"2020-06-04","close":2487.1233},{"date":"2020-06-05","close":2562.9746},{"date":"2020-06-08","close":2539.0215},{"date":"2020-06-09","close":2547.0059},{"date":"2020-06-10","close":2554.9902},{"date":"2020-06-11","close":2527.0452},{"date":"2020-06-12","close":2419.2566},{"date":"2020-06-15","close":2275.5383},{"date":"2020-06-16","close":2411.272},{"date":"2020-06-17","close":2379.3347},{"date":"2020-06-18","close":2415.2644},{"date":"2020-06-19","close":2383.3269},{"date":"2020-06-22","close":2359.374},{"date":"2020-06-23","close":2371.3503},{"date":"2020-06-24","close":2387.3191},{"date":"2020-06-25","close":2367.3584},{"date":"2020-06-26","close":2383.3269},{"date":"2020-06-29","close":2327.4365},{"date":"2020-06-30","close":2319.4519},{"date":"2020-07-01","close":2323.4446},{"date":"2020-07-02","close":2319.4519},{"date":"2020-07-03","close":2363.366},{"date":"2020-07-06","close":2359.374},{"date":"2020-07-07","close":2339.4128},{"date":"2020-07-08","close":2331.4287},{"date":"2020-07-09","close":2331.4287},{"date":"2020-07-10","close":2331.4287},{"date":"2020-07-13","close":2327.4365},{"date":"2020-07-14","close":2295.499},{"date":"2020-07-15","close":2303.4834},{"date":"2020-07-16","close":2299.4912},{"date":"2020-07-17","close":2303.4834},{"date":"2020-07-20","close":2327.4365},{"date":"2020-07-21","close":2379.3347},{"date":"2020-07-22","close":2443.2095},{"date":"2020-07-23","close":2407.2798},{"date":"2020-07-24","close":2383.3269},{"date":"2020-07-27","close":2391.311},{"date":"2020-07-28","close":2399.2957},{"date":"2020-07-29","close":2399.2957},{"date":"2020-07-30","close":2419.2566},{"date":"2020-07-31","close":2387.3191},{"date":"2020-08-03","close":2387.3191},{"date":"2020-08-04","close":2403.2878},{"date":"2020-08-05","close":2399.2957},{"date":"2020-08-06","close":2423.2485},{"date":"2020-08-07","close":2403.2878},{"date":"2020-08-10","close":2431.2329},{"date":"2020-08-11","close":2451.1938},{"date":"2020-08-12","close":2570.959},{"date":"2020-08-13","close":2558.9824},{"date":"2020-08-14","close":2471.1548},{"date":"2020-08-18","close":2383.3269},{"date":"2020-08-19","close":2443.2095},{"date":"2020-08-20","close":2347.3972},{"date":"2020-08-21","close":2367.3584},{"date":"2020-08-24","close":2363.366},{"date":"2020-08-25","close":2403.2878},{"date":"2020-08-26","close":2395.3035},{"date":"2020-08-27","close":2363.366},{"date":"2020-08-28","close":2383.3269},{"date":"2020-08-31","close":2379.3347},{"date":"2020-09-01","close":2407.2798},{"date":"2020-09-02","close":2415.2644},{"date":"2020-09-03","close":2415.2644},{"date":"2020-09-04","close":2395.3035},{"date":"2020-09-07","close":2411.272},{"date":"2020-09-08","close":2415.2644},{"date":"2020-09-09","close":2411.272},{"date":"2020-09-10","close":2475.147},{"date":"2020-09-11","close":2475.147},{"date":"2020-09-14","close":2503.0918},{"date":"2020-09-15","close":2507.0845},{"date":"2020-09-16","close":2507.0845},{"date":"2020-09-17","close":2511.0764},{"date":"2020-09-18","close":2487.1233},{"date":"2020-09-21","close":2487.1233},{"date":"2020-09-22","close":2455.186},{"date":"2020-09-23","close":2443.2095},{"date":"2020-09-24","close":2411.272},{"date":"2020-09-25","close":2419.2566},{"date":"2020-09-28","close":2431.2329},{"date":"2020-09-29","close":2447.2017},{"date":"2020-10-05","close":2427.2407},{"date":"2020-10-06","close":2447.2017},{"date":"2020-10-07","close":2451.1938},{"date":"2020-10-08","close":2455.186},{"date":"2020-10-12","close":2451.1938},{"date":"2020-10-13","close":2451.1938},{"date":"2020-10-14","close":2443.2095},{"date":"2020-10-15","close":2463.1704},{"date":"2020-10-16","close":2483.1311},{"date":"2020-10-19","close":2547.0059},{"date":"2020-10-20","close":2574.9509},{"date":"2020-10-21","close":2582.9355},{"date":"2020-10-22","close":2750.6069},{"date":"2020-10-23","close":2738.6301},{"date":"2020-10-26","close":2782.5442},{"date":"2020-10-27","close":2602.8965},{"date":"2020-10-28","close":2670.7632},{"date":"2020-10-29","close":2594.9119},{"date":"2020-10-30","close":2515.0686},{"date":"2020-11-02","close":2566.9668},{"date":"2020-11-03","close":2618.865},{"date":"2020-11-04","close":2602.8965},{"date":"2020-11-05","close":2614.873},{"date":"2020-11-06","close":2654.7947},{"date":"2020-11-09","close":2670.7632},{"date":"2020-11-10","close":2754.5989},{"date":"2020-11-11","close":2794.5208},{"date":"2020-11-12","close":2754.5989},{"date":"2020-11-13","close":2734.6382},{"date":"2020-11-16","close":2830.4502},{"date":"2020-11-17","close":2814.4817},{"date":"2020-11-18","close":2818.4736},{"date":"2020-11-19","close":2782.5442},{"date":"2020-11-20","close":2774.5596},{"date":"2020-11-23","close":2822.4658},{"date":"2020-11-24","close":2890.333},{"date":"2020-11-25","close":2890.333},{"date":"2020-11-26","close":2838.4346},{"date":"2020-11-27","close":2826.458},{"date":"2020-11-30","close":2922.27},{"date":"2020-12-01","close":2886.3406},{"date":"2020-12-02","close":2894.325},{"date":"2020-12-03","close":2890.333},{"date":"2020-12-04","close":2882.3484},{"date":"2020-12-07","close":2858.3955},{"date":"2020-12-08","close":2858.3955},{"date":"2020-12-09","close":2838.4346},{"date":"2020-12-10","close":2842.4268},{"date":"2020-12-11","close":2886.3406},{"date":"2020-12-14","close":2910.2937},{"date":"2020-12-15","close":2946.2231},{"date":"2020-12-16","close":3129.863},{"date":"2020-12-17","close":3069.9807},{"date":"2020-12-18","close":3018.0823},{"date":"2020-12-21","close":2958.1995},{"date":"2020-12-22","close":2962.1919},{"date":"2020-12-23","close":2938.2388},{"date":"2020-12-24","close":2974.1682},{"date":"2020-12-28","close":2962.1919},{"date":"2020-12-29","close":2987.6548},{"date":"2020-12-30","close":2987.6548},{"date":"2021-01-04","close":2966.4355},{"date":"2021-01-05","close":2970.6797},{"date":"2021-01-06","close":3038.5808},{"date":"2021-01-07","close":3564.8154},{"date":"2021-01-08","close":3522.377},{"date":"2021-01-11","close":3454.4758},{"date":"2021-01-12","close":3445.9883},{"date":"2021-01-13","close":3658.1797},{"date":"2021-01-14","close":3619.9851},{"date":"2021-01-15","close":3530.8647},{"date":"2021-01-18","close":3454.4758},{"date":"2021-01-19","close":3450.2319},{"date":"2021-01-20","close":3429.0129},{"date":"2021-01-21","close":3429.0129},{"date":"2021-01-22","close":3395.0623},{"date":"2021-01-25","close":3390.8184},{"date":"2021-01-26","close":3365.3555},{"date":"2021-01-27","close":3386.5745},{"date":"2021-01-28","close":3382.3308},{"date":"2021-01-29","close":3110.7258},{"date":"2021-02-01","close":3297.4543},{"date":"2021-02-02","close":3327.1609},{"date":"2021-02-03","close":3399.3062},{"date":"2021-02-04","close":3301.698},{"date":"2021-02-05","close":3361.1118},{"date":"2021-02-08","close":3365.3555},{"date":"2021-02-09","close":3441.7441},{"date":"2021-02-10","close":3441.7441},{"date":"2021-02-15","close":3416.2815},{"date":"2021-02-16","close":3403.5498},{"date":"2021-02-17","close":3590.2783},{"date":"2021-02-18","close":3522.377},{"date":"2021-02-19","close":3518.1333},{"date":"2021-02-22","close":3760.0317},{"date":"2021-02-23","close":3709.1055},{"date":"2021-02-24","close":3552.0837},{"date":"2021-02-25","close":3556.3279},{"date":"2021-02-26","close":3496.9141},{"date":"2021-03-02","close":3479.939},{"date":"2021-03-03","close":3467.2073},{"date":"2021-03-04","close":3539.3523},{"date":"2021-03-05","close":3581.7908},{"date":"2021-03-08","close":3581.7908},{"date":"2021-03-09","close":3586.0344},{"date":"2021-03-10","close":3547.8401},{"date":"2021-03-11","close":3547.8401},{"date":"2021-03-12","close":3586.0344},{"date":"2021-03-15","close":3590.2783},{"date":"2021-03-16","close":3552.0837},{"date":"2021-03-17","close":3535.1086},{"date":"2021-03-18","close":3530.8647},{"date":"2021-03-19","close":3522.377},{"date":"2021-03-22","close":3539.3523},{"date":"2021-03-23","close":3445.9883},{"date":"2021-03-24","close":3433.2568},{"date":"2021-03-25","close":3441.7441},{"date":"2021-03-26","close":3467.2073},{"date":"2021-03-29","close":3467.2073},{"date":"2021-03-30","close":3522.377},{"date":"2021-03-31","close":3590.2783},{"date":"2021-04-01","close":3560.5715},{"date":"2021-04-02","close":3547.8401},{"date":"2021-04-05","close":3624.229},{"date":"2021-04-06","close":3636.9604},{"date":"2021-04-07","close":3785.4944},{"date":"2021-04-08","close":3870.3711},{"date":"2021-04-09","close":3781.2507},{"date":"2021-04-12","close":3755.7876},{"date":"2021-04-13","close":3747.3},{"date":"2021-04-14","close":3747.3},{"date":"2021-04-15","close":3768.5193},{"date":"2021-04-16","close":3738.8123},{"date":"2021-04-19","close":3760.0317},{"date":"2021-04-20","close":3980.7104},{"date":"2021-04-21","close":3963.7354},{"date":"2021-04-22","close":3908.5657},{"date":"2021-04-23","close":3989.1982},{"date":"2021-04-26","close":3976.4668},{"date":"2021-04-27","close":4031.6365},{"date":"2021-04-28","close":4031.6365},{"date":"2021-04-29","close":3997.6858},{"date":"2021-04-30","close":4040.124},{"date":"2021-05-03","close":4120.7568},{"date":"2021-05-04","close":4125.001},{"date":"2021-05-06","close":4269.2905},{"date":"2021-05-07","close":4515.4331},{"date":"2021-05-10","close":4515.4331},{"date":"2021-05-11","close":4710.6489},{"date":"2021-05-12","close":4837.9639},{"date":"2021-05-13","close":5177.4697},{"date":"2021-05-14","close":4854.939},{"date":"2021-05-17","close":4600.3091},{"date":"2021-05-18","close":4685.186},{"date":"2021-05-20","close":4668.2104},{"date":"2021-05-21","close":4557.8711},{"date":"2021-05-24","close":4608.7974},{"date":"2021-05-25","close":4608.7974},{"date":"2021-05-26","close":4710.6489},{"date":"2021-05-27","close":4854.939},{"date":"2021-05-28","close":4804.0132},{"date":"2021-05-31","close":4795.5254},{"date":"2021-06-01","close":4753.0869},{"date":"2021-06-02","close":4820.9883},{"date":"2021-06-03","close":4787.0376},{"date":"2021-06-04","close":4795.5254},{"date":"2021-06-07","close":4761.5747},{"date":"2021-06-08","close":4897.377},{"date":"2021-06-09","close":4770.0625},{"date":"2021-06-10","close":4651.2354},{"date":"2021-06-11","close":4770.0625},{"date":"2021-06-14","close":4770.0625},{"date":"2021-06-15","close":4736.1118},{"date":"2021-06-16","close":4871.9146},{"date":"2021-06-17","close":4888.8896},{"date":"2021-06-18","close":4854.939},{"date":"2021-06-21","close":4710.6489},{"date":"2021-06-22","close":4719.1367},{"date":"2021-06-23","close":4727.624},{"date":"2021-06-24","close":4761.5747},{"date":"2021-06-25","close":4761.5747},{"date":"2021-06-28","close":4854.939},{"date":"2021-06-29","close":4753.0869},{"date":"2021-06-30","close":4761.5747},{"date":"2021-07-01","close":4736.1118},{"date":"2021-07-02","close":4719.1367},{"date":"2021-07-05","close":4668.2104},{"date":"2021-07-06","close":4770.0625},{"date":"2021-07-07","close":4710.6489},{"date":"2021-07-08","close":4668.2104},{"date":"2021-07-09","close":4591.8218},{"date":"2021-07-12","close":4617.2847},{"date":"2021-07-13","close":4659.7227},{"date":"2021-07-14","close":4600.3091},{"date":"2021-07-15","close":4600.3091},{"date":"2021-07-16","close":4608.7974},{"date":"2021-07-19","close":4557.8711},{"date":"2021-07-20","close":4549.3833},{"date":"2021-07-21","close":4761.5747},{"date":"2021-07-22","close":4914.3525},{"date":"2021-07-23","close":4871.9146},{"date":"2021-07-26","close":4778.5503},{"date":"2021-07-27","close":4702.1611},{"date":"2021-07-28","close":4600.3091},{"date":"2021-07-29","close":4498.4575},{"date":"2021-07-30","close":4557.8711},{"date":"2021-08-02","close":4506.9448},{"date":"2021-08-03","close":4591.8218},{"date":"2021-08-04","close":4651.2354},{"date":"2021-08-05","close":4625.7725},{"date":"2021-08-06","close":4668.2104},{"date":"2021-08-09","close":4608.7974},{"date":"2021-08-10","close":4617.2847},{"date":"2021-08-11","close":4608.7974},{"date":"2021-08-12","close":4591.8218},{"date":"2021-08-13","close":4608.7974},{"date":"2021-08-17","close":4608.7974},{"date":"2021-08-18","close":4608.7974},{"date":"2021-08-19","close":4506.9448},{"date":"2021-08-20","close":4294.7539},{"date":"2021-08-23","close":4362.6548},{"date":"2021-08-24","close":4506.9448},{"date":"2021-08-25","close":4557.8711},{"date":"2021-08-26","close":4591.8218},{"date":"2021-08-27","close":4591.8218},{"date":"2021-08-30","close":4566.3584},{"date":"2021-08-31","close":4583.334},{"date":"2021-09-01","close":4634.2598},{"date":"2021-09-02","close":4812.501},{"date":"2021-09-03","close":4897.377},{"date":"2021-09-06","close":5024.6919},{"date":"2021-09-07","close":4982.2539},{"date":"2021-09-08","close":5033.1802},{"date":"2021-09-09","close":5330.248},{"date":"2021-09-10","close":5627.3159},{"date":"2021-09-13","close":5652.7788},{"date":"2021-09-14","close":5873.4575},{"date":"2021-09-15","close":5797.0688},{"date":"2021-09-16","close":5780.0938},{"date":"2021-09-17","close":5737.6553},{"date":"2021-09-23","close":5695.2168},{"date":"2021-09-24","close":5754.6309},{"date":"2021-09-27","close":5881.9453},{"date":"2021-09-28","close":5983.7974},{"date":"2021-09-29","close":5983.7974},{"date":"2021-09-30","close":5932.8711},{"date":"2021-10-01","close":5907.4082},{"date":"2021-10-05","close":6102.624},{"date":"2021-10-06","close":6586.4204},{"date":"2021-10-07","close":6527.0073},{"date":"2021-10-08","close":6569.4453},{"date":"2021-10-12","close":6603.396},{"date":"2021-10-13","close":6221.4517},{"date":"2021-10-14","close":6128.0874},{"date":"2021-10-15","close":6221.4517},{"date":"2021-10-18","close":6357.2539},{"date":"2021-10-19","close":6374.2295},{"date":"2021-10-20","close":6382.7168},{"date":"2021-10-21","close":6365.7417},{"date":"2021-10-22","close":6085.6489},{"date":"2021-10-25","close":5983.7974},{"date":"2021-10-26","close":6043.2109},{"date":"2021-10-27","close":5898.9204},{"date":"2021-10-28","close":5907.4082},{"date":"2021-10-29","close":5814.0444},{"date":"2021-11-01","close":5814.0444},{"date":"2021-11-02","close":5797.0688},{"date":"2021-11-03","close":5686.7295},{"date":"2021-11-04","close":5737.6553},{"date":"2021-11-05","close":5797.0688},{"date":"2021-11-08","close":5941.3594},{"date":"2021-11-09","close":5924.3838},{"date":"2021-11-10","close":5873.4575},{"date":"2021-11-11","close":5814.0444},{"date":"2021-11-12","close":6111.1123},{"date":"2021-11-15","close":6034.7231},{"date":"2021-11-16","close":6043.2109},{"date":"2021-11-17","close":5856.4824},{"date":"2021-11-18","close":5703.7046},{"date":"2021-11-19","close":5847.9951},{"date":"2021-11-22","close":5915.896},{"date":"2021-11-23","close":6272.3774},{"date":"2021-11-24","close":6357.2539},{"date":"2021-11-25","close":6195.9883},{"date":"2021-11-26","close":5881.9453},{"date":"2021-11-29","close":5856.4824},{"date":"2021-11-30","close":5635.8032},{"date":"2021-12-01","close":5686.7295},{"date":"2021-12-02","close":5797.0688},{"date":"2021-12-03","close":5881.9453},{"date":"2021-12-06","close":5822.5317},{"date":"2021-12-07","close":5780.0938},{"date":"2021-12-08","close":5780.0938},{"date":"2021-12-09","close":5873.4575},{"date":"2021-12-10","close":6026.2354},{"date":"2021-12-13","close":5983.7974},{"date":"2021-12-14","close":6323.3032},{"date":"2021-12-15","close":6195.9883},{"date":"2021-12-16","close":6009.2603},{"date":"2021-12-17","close":6170.5259},{"date":"2021-12-20","close":5915.896},{"date":"2021-12-21","close":5898.9204},{"date":"2021-12-22","close":5839.5068},{"date":"2021-12-23","close":5814.0444},{"date":"2021-12-24","close":5831.0195},{"date":"2021-12-27","close":5881.9453},{"date":"2021-12-28","close":5924.3838},{"date":"2021-12-29","close":6250.4111},{"date":"2021-12-30","close":6147.9453},{"date":"2022-01-03","close":6630.0},{"date":"2022-01-04","close":6222.4658},{"date":"2022-01-05","close":6324.9316},{"date":"2022-01-06","close":6157.2603},{"date":"2022-01-07","close":6185.2056},{"date":"2022-01-10","close":6380.8223},{"date":"2022-01-11","close":6315.6167},{"date":"2022-01-12","close":6203.8359},{"date":"2022-01-13","close":6203.8359},{"date":"2022-01-14","close":6092.0552},{"date":"2022-01-17","close":5700.8223},{"date":"2022-01-18","close":5672.877},{"date":"2022-01-19","close":5700.8223},{"date":"2022-01-20","close":5607.6714},{"date":"2022-01-21","close":5458.6304},{"date":"2022-01-24","close":5430.6851},{"date":"2022-01-25","close":5337.5342},{"date":"2022-01-26","close":5337.5342},{"date":"2022-01-27","close":5523.8359},{"date":"2022-01-28","close":5551.7808},{"date":"2022-02-03","close":5691.5068},{"date":"2022-02-04","close":5868.4932},{"date":"2022-02-07","close":5877.8086},{"date":"2022-02-08","close":5877.8086},{"date":"2022-02-09","close":5877.8086},{"date":"2022-02-10","close":6026.8496},{"date":"2022-02-11","close":5812.603},{"date":"2022-02-14","close":5821.918},{"date":"2022-02-15","close":5710.1372},{"date":"2022-02-16","close":5784.6577},{"date":"2022-02-17","close":5719.4521},{"date":"2022-02-18","close":5728.7671},{"date":"2022-02-21","close":5728.7671},{"date":"2022-02-22","close":5728.7671},{"date":"2022-02-23","close":5728.7671},{"date":"2022-02-24","close":5654.2466},{"date":"2022-02-25","close":5728.7671},{"date":"2022-02-28","close":5728.7671},{"date":"2022-03-02","close":5719.4521},{"date":"2022-03-03","close":5784.6577},{"date":"2022-03-04","close":5784.6577},{"date":"2022-03-07","close":5700.8223},{"date":"2022-03-08","close":5682.1919},{"date":"2022-03-10","close":5682.1919},{"date":"2022-03-11","close":5682.1919},{"date":"2022-03-14","close":5747.3975},{"date":"2022-03-15","close":5747.3975},{"date":"2022-03-16","close":5747.3975},{"date":"2022-03-17","close":5747.3975},{"date":"2022-03-18","close":5887.1235},{"date":"2022-03-21","close":5887.1235},{"date":"2022-03-22","close":6045.4795},{"date":"2022-03-23","close":6045.4795},{"date":"2022-03-24","close":6054.7944},{"date":"2022-03-25","close":6008.2192},{"date":"2022-03-28","close":6082.7397},{"date":"2022-03-29","close":6157.2603},{"date":"2022-03-30","close":6082.7397},{"date":"2022-03-31","close":6166.5757},{"date":"2022-04-01","close":6129.3154},{"date":"2022-04-04","close":6092.0552},{"date":"2022-04-05","close":6073.4248},{"date":"2022-04-06","close":6213.1509},{"date":"2022-04-07","close":6436.7124},{"date":"2022-04-08","close":6222.4658},{"date":"2022-04-11","close":6259.7261},{"date":"2022-04-12","close":6231.7808},{"date":"2022-04-13","close":6315.6167},{"date":"2022-04-14","close":6324.9316},{"date":"2022-04-15","close":6408.7671},{"date":"2022-04-18","close":6408.7671},{"date":"2022-04-19","close":6408.7671},{"date":"2022-04-20","close":6492.603},{"date":"2022-04-21","close":6446.0273},{"date":"2022-04-22","close":6418.0825},{"date":"2022-04-25","close":6427.3975},{"date":"2022-04-26","close":6436.7124},{"date":"2022-04-27","close":6222.4658},{"date":"2022-04-28","close":6194.5205},{"date":"2022-04-29","close":6278.3564},{"date":"2022-05-02","close":6250.4111},{"date":"2022-05-03","close":6194.5205},{"date":"2022-05-04","close":6166.5757},{"date":"2022-05-06","close":6129.3154},{"date":"2022-05-09","close":6420.0},{"date":"2022-05-10","close":5980.2739},{"date":"2022-05-11","close":5905.7534},{"date":"2022-05-12","close":5700.8223},{"date":"2022-05-13","close":5710.1372},{"date":"2022-05-16","close":5672.877},{"date":"2022-05-17","close":5626.3013},{"date":"2022-05-18","close":5607.6714},{"date":"2022-05-19","close":5421.3701},{"date":"2022-05-20","close":5402.7397},{"date":"2022-05-23","close":5412.0547},{"date":"2022-05-24","close":5365.4795},{"date":"2022-05-25","close":5337.5342},{"date":"2022-05-26","close":5281.644},{"date":"2022-05-27","close":5430.6851},{"date":"2022-05-30","close":5458.6304},{"date":"2022-05-31","close":5458.6304},{"date":"2022-06-02","close":5402.7397},{"date":"2022-06-03","close":5635.6167},{"date":"2022-06-07","close":5495.8906},{"date":"2022-06-08","close":5672.877},{"date":"2022-06-09","close":5654.2466},{"date":"2022-06-10","close":5719.4521},{"date":"2022-06-13","close":5402.7397},{"date":"2022-06-14","close":5113.9727},{"date":"2022-06-15","close":5141.918},{"date":"2022-06-16","close":5337.5342},{"date":"2022-06-17","close":5486.5757},{"date":"2022-06-20","close":5430.6851},{"date":"2022-06-21","close":5384.1099},{"date":"2022-06-22","close":5309.5894},{"date":"2022-06-23","close":5104.6577},{"date":"2022-06-24","close":5160.5479},{"date":"2022-06-27","close":5318.9043},{"date":"2022-06-28","close":5356.1646},{"date":"2022-06-29","close":5328.2192},{"date":"2022-06-30","close":5318.9043},{"date":"2022-07-01","close":5263.0137},{"date":"2022-07-04","close":5300.2739},{"date":"2022-07-05","close":5328.2192},{"date":"2022-07-06","close":5290.959},{"date":"2022-07-07","close":5235.0688},{"date":"2022-07-08","close":5216.4385},{"date":"2022-07-11","close":5216.4385},{"date":"2022-07-12","close":5076.7124},{"date":"2022-07-13","close":5160.5479},{"date":"2022-07-14","close":5095.3428},{"date":"2022-07-15","close":4918.3564},{"date":"2022-07-18","close":5160.5479},{"date":"2022-07-19","close":5076.7124},{"date":"2022-07-20","close":5160.5479},{"date":"2022-07-21","close":5095.3428},{"date":"2022-07-22","close":5048.7671},{"date":"2022-07-25","close":5076.7124},{"date":"2022-07-26","close":5058.0825},{"date":"2022-07-27","close":4964.9316},{"date":"2022-07-28","close":4974.2466},{"date":"2022-07-29","close":5030.1372},{"date":"2022-08-01","close":4974.2466},{"date":"2022-08-02","close":4955.6167},{"date":"2022-08-03","close":5002.1919},{"date":"2022-08-04","close":4992.877},{"date":"2022-08-05","close":5039.4521},{"date":"2022-08-08","close":5095.3428},{"date":"2022-08-09","close":5095.3428},{"date":"2022-08-10","close":5067.3975},{"date":"2022-08-11","close":5141.918},{"date":"2022-08-12","close":5197.8081},{"date":"2022-08-16","close":5207.1235},{"date":"2022-08-17","close":5179.1782},{"date":"2022-08-18","close":5141.918},{"date":"2022-08-19","close":5281.644},{"date":"2022-08-22","close":5151.2329},{"date":"2022-08-23","close":5113.9727},{"date":"2022-08-24","close":5151.2329},{"date":"2022-08-25","close":5207.1235},{"date":"2022-08-26","close":5235.0688},{"date":"2022-08-29","close":5160.5479},{"date":"2022-08-30","close":5188.4932},{"date":"2022-08-31","close":5244.3838},{"date":"2022-09-01","close":5169.8633},{"date":"2022-09-02","close":5123.2876},{"date":"2022-09-05","close":5132.603},{"date":"2022-09-06","close":5151.2329},{"date":"2022-09-07","close":5030.1372},{"date":"2022-09-08","close":5020.8223},{"date":"2022-09-13","close":5086.0273},{"date":"2022-09-14","close":5039.4521},{"date":"2022-09-15","close":5020.8223},{"date":"2022-09-16","close":4909.041},{"date":"2022-09-19","close":4890.4111},{"date":"2022-09-20","close":4964.9316},{"date":"2022-09-21","close":4964.9316},{"date":"2022-09-22","close":5113.9727},{"date":"2022-09-23","close":4964.9316},{"date":"2022-09-26","close":4843.8359},{"date":"2022-09-27","close":4704.1099},{"date":"2022-09-28","close":4494.5205},{"date":"2022-09-29","close":4564.3838},{"date":"2022-09-30","close":4485.2056},{"date":"2022-10-04","close":4583.0137},{"date":"2022-10-05","close":4564.3838},{"date":"2022-10-06","close":4564.3838},{"date":"2022-10-07","close":4624.9316},{"date":"2022-10-11","close":4601.644},{"date":"2022-10-12","close":4620.2739},{"date":"2022-10-13","close":4545.7534},{"date":"2022-10-14","close":4596.9863},{"date":"2022-10-17","close":4652.877},{"date":"2022-10-18","close":4704.1099},{"date":"2022-10-19","close":4685.4795},{"date":"2022-10-20","close":4806.5757},{"date":"2022-10-21","close":4732.0547},{"date":"2022-10-24","close":4750.6851},{"date":"2022-10-25","close":4652.877},{"date":"2022-10-26","close":4648.2192},{"date":"2022-10-27","close":4732.0547},{"date":"2022-10-28","close":4815.8906},{"date":"2022-10-31","close":4769.3154},{"date":"2022-11-01","close":4778.6304},{"date":"2022-11-02","close":4825.2056},{"date":"2022-11-03","close":4890.4111},{"date":"2022-11-04","close":4834.5205},{"date":"2022-11-07","close":4825.2056},{"date":"2022-11-08","close":4778.6304},{"date":"2022-11-09","close":4769.3154},{"date":"2022-11-10","close":4797.2603},{"date":"2022-11-11","close":4825.2056},{"date":"2022-11-14","close":4825.2056},{"date":"2022-11-15","close":4918.3564},{"date":"2022-11-16","close":4927.6714},{"date":"2022-11-17","close":4909.041},{"date":"2022-11-18","close":4890.4111},{"date":"2022-11-21","close":4853.1509},{"date":"2022-11-22","close":4881.0962},{"date":"2022-11-23","close":4918.3564},{"date":"2022-11-24","close":4974.2466},{"date":"2022-11-25","close":5039.4521},{"date":"2022-11-28","close":5123.2876},{"date":"2022-11-29","close":5113.9727},{"date":"2022-11-30","close":5132.603},{"date":"2022-12-01","close":5235.0688},{"date":"2022-12-02","close":5244.3838},{"date":"2022-12-05","close":5151.2329},{"date":"2022-12-06","close":5095.3428},{"date":"2022-12-07","close":5058.0825},{"date":"2022-12-08","close":5086.0273},{"date":"2022-12-09","close":5169.8633},{"date":"2022-12-12","close":5197.8081},{"date":"2022-12-13","close":5235.0688},{"date":"2022-12-14","close":5235.0688},{"date":"2022-12-15","close":5216.4385},{"date":"2022-12-16","close":5281.644},{"date":"2022-12-19","close":5281.644},{"date":"2022-12-20","close":5244.3838},{"date":"2022-12-21","close":5290.959},{"date":"2022-12-22","close":5281.644},{"date":"2022-12-23","close":5263.0137},{"date":"2022-12-26","close":5244.3838},{"date":"2022-12-27","close":5356.1646},{"date":"2022-12-28","close":4704.1099},{"date":"2022-12-29","close":4527.1235},{"date":"2023-01-02","close":4317.5342},{"date":"2023-01-03","close":4229.041},{"date":"2023-01-04","close":4410.6851},{"date":"2023-01-05","close":4466.5757},{"date":"2023-01-06","close":4420.0},{"date":"2023-01-09","close":4489.8633},{"date":"2023-01-10","close":4401.3701},{"date":"2023-01-11","close":4364.1099},{"date":"2023-01-12","close":4284.9316},{"date":"2023-01-13","close":4322.1919},{"date":"2023-01-16","close":4373.4248},{"date":"2023-01-17","close":4354.7944},{"date":"2023-01-18","close":4326.8496},{"date":"2023-01-19","close":4387.3975},{"date":"2023-01-20","close":4406.0273},{"date":"2023-01-25","close":4396.7124},{"date":"2023-01-26","close":4396.7124},{"date":"2023-01-27","close":4420.0},{"date":"2023-01-30","close":4457.2603},{"date":"2023-01-31","close":4452.603},{"date":"2023-02-01","close":4378.0825},{"date":"2023-02-02","close":4308.2192},{"date":"2023-02-03","close":4275.6167},{"date":"2023-02-06","close":4243.0137},{"date":"2023-02-07","close":4247.6714},{"date":"2023-02-08","close":4247.6714},{"date":"2023-02-09","close":4224.3838},{"date":"2023-02-10","close":4247.6714},{"date":"2023-02-13","close":4252.3291},{"date":"2023-02-14","close":4215.0684},{"date":"2023-02-15","close":4191.7808},{"date":"2023-02-16","close":4121.918},{"date":"2023-02-17","close":4042.7397},{"date":"2023-02-20","close":4024.1096},{"date":"2023-02-21","close":4024.1096},{"date":"2023-02-22","close":4028.7673},{"date":"2023-02-23","close":4042.7397},{"date":"2023-02-24","close":4093.9727},{"date":"2023-02-27","close":4107.9453},{"date":"2023-02-28","close":4075.3425},{"date":"2023-03-02","close":4126.5757},{"date":"2023-03-03","close":4098.6304},{"date":"2023-03-06","close":4061.3699},{"date":"2023-03-07","close":4019.4521},{"date":"2023-03-08","close":4033.4248},{"date":"2023-03-09","close":4005.4795},{"date":"2023-03-10","close":3912.3289},{"date":"2023-03-13","close":3823.8357},{"date":"2023-03-14","close":3716.7124},{"date":"2023-03-15","close":3702.7397},{"date":"2023-03-16","close":3628.2192},{"date":"2023-03-17","close":3586.3015},{"date":"2023-03-20","close":3535.0686},{"date":"2023-03-21","close":3563.0137},{"date":"2023-03-22","close":3511.781},{"date":"2023-03-23","close":3427.9453},{"date":"2023-03-24","close":3311.5068},{"date":"2023-03-27","close":3274.2466},{"date":"2023-03-28","close":3283.5618},{"date":"2023-03-29","close":3390.6851},{"date":"2023-03-30","close":3544.3835},{"date":"2023-03-31","close":3549.0413},{"date":"2023-04-03","close":3469.863},{"date":"2023-04-04","close":3413.9727},{"date":"2023-04-05","close":3432.6028},{"date":"2023-04-06","close":3362.7397},{"date":"2023-04-07","close":3362.7397},{"date":"2023-04-10","close":3260.2742},{"date":"2023-04-11","close":3362.7397},{"date":"2023-04-12","close":3427.9453},{"date":"2023-04-13","close":3451.2329},{"date":"2023-04-14","close":3465.2056},{"date":"2023-04-17","close":3441.918},{"date":"2023-04-18","close":3395.3425},{"date":"2023-04-19","close":3474.5208},{"date":"2023-04-20","close":3595.6165},{"date":"2023-04-21","close":3912.3289},{"date":"2023-04-24","close":3800.5481},{"date":"2023-04-25","close":3767.9453},{"date":"2023-04-26","close":3712.0549},{"date":"2023-04-27","close":3660.822},{"date":"2023-04-28","close":3679.4521},{"date":"2023-05-02","close":3637.5344},{"date":"2023-05-03","close":3632.8767},{"date":"2023-05-04","close":3567.6714},{"date":"2023-05-08","close":3558.3562},{"date":"2023-05-09","close":3660.822},{"date":"2023-05-10","close":3637.5344},{"date":"2023-05-11","close":3660.822},{"date":"2023-05-12","close":3469.863},{"date":"2023-05-15","close":3311.5068},{"date":"2023-05-16","close":3302.1919},{"date":"2023-05-17","close":3493.1509},{"date":"2023-05-18","close":3604.9316},{"date":"2023-05-19","close":3567.6714},{"date":"2023-05-22","close":3576.9863},{"date":"2023-05-23","close":3632.8767},{"date":"2023-05-24","close":3637.5344},{"date":"2023-05-25","close":3632.8767},{"date":"2023-05-26","close":3525.7534},{"date":"2023-05-30","close":3553.6987},{"date":"2023-05-31","close":3493.1509},{"date":"2023-06-01","close":3483.8357},{"date":"2023-06-02","close":3507.1233},{"date":"2023-06-05","close":3530.4111},{"date":"2023-06-07","close":3572.3289},{"date":"2023-06-08","close":3483.8357},{"date":"2023-06-09","close":3479.1782},{"date":"2023-06-12","close":3474.5208},{"date":"2023-06-13","close":3451.2329},{"date":"2023-06-14","close":3423.2878},{"date":"2023-06-15","close":3395.3425},{"date":"2023-06-16","close":3409.3152},{"date":"2023-06-19","close":3418.6301},{"date":"2023-06-20","close":3418.6301},{"date":"2023-06-21","close":3381.3699},{"date":"2023-06-22","close":3400.0},{"date":"2023-06-23","close":3339.4521},{"date":"2023-06-26","close":3325.4795},{"date":"2023-06-27","close":3320.822},{"date":"2023-06-28","close":3358.0823},{"date":"2023-06-29","close":3330.137},{"date":"2023-06-30","close":3325.4795},{"date":"2023-07-03","close":3353.4248},{"date":"2023-07-04","close":3395.3425},{"date":"2023-07-05","close":3376.7124},{"date":"2023-07-06","close":3353.4248},{"date":"2023-07-07","close":3325.4795},{"date":"2023-07-10","close":3386.0276},{"date":"2023-07-11","close":3386.0276},{"date":"2023-07-12","close":3386.0276},{"date":"2023-07-13","close":3400.0},{"date":"2023-07-14","close":3386.0276},{"date":"2023-07-17","close":3325.4795},{"date":"2023-07-18","close":3306.8494},{"date":"2023-07-19","close":3302.1919},{"date":"2023-07-20","close":3362.7397},{"date":"2023-07-21","close":3362.7397},{"date":"2023-07-24","close":3269.5891},{"date":"2023-07-25","close":3274.2466},{"date":"2023-07-26","close":3171.781},{"date":"2023-07-27","close":3260.2742},{"date":"2023-07-28","close":3292.8767},{"date":"2023-07-31","close":3288.2192},{"date":"2023-08-01","close":3334.7947},{"date":"2023-08-02","close":3358.0823},{"date":"2023-08-03","close":3367.3975},{"date":"2023-08-04","close":3423.2878},{"date":"2023-08-07","close":3455.8904},{"date":"2023-08-08","close":3455.8904},{"date":"2023-08-09","close":3441.918},{"date":"2023-08-10","close":3409.3152},{"date":"2023-08-11","close":3432.6028},{"date":"2023-08-14","close":3427.9453},{"date":"2023-08-16","close":3451.2329},{"date":"2023-08-17","close":3474.5208},{"date":"2023-08-18","close":3572.3289},{"date":"2023-08-21","close":3679.4521},{"date":"2023-08-22","close":3702.7397},{"date":"2023-08-23","close":3740.0},{"date":"2023-08-24","close":3698.0823},{"date":"2023-08-25","close":3828.4932},{"date":"2023-08-28","close":4047.3975},{"date":"2023-08-29","close":4112.603},{"date":"2023-08-30","close":4005.4795},{"date":"2023-08-31","close":4112.603},{"date":"2023-09-01","close":3958.9043},{"date":"2023-09-04","close":3963.5618},{"date":"2023-09-05","close":3823.8357},{"date":"2023-09-06","close":3851.781},{"date":"2023-09-07","close":3861.0959},{"date":"2023-09-08","close":3972.8767},{"date":"2023-09-11","close":4145.2056},{"date":"2023-09-12","close":4140.5479},{"date":"2023-09-13","close":4173.1509},{"date":"2023-09-14","close":4224.3838},{"date":"2023-09-15","close":4447.9453},{"date":"2023-09-18","close":4480.5479},{"date":"2023-09-19","close":4545.7534},{"date":"2023-09-20","close":4596.9863},{"date":"2023-09-21","close":4573.6987},{"date":"2023-09-22","close":4475.8906},{"date":"2023-09-25","close":4457.2603},{"date":"2023-09-26","close":4326.8496},{"date":"2023-09-27","close":4392.0547},{"date":"2023-10-04","close":4447.9453},{"date":"2023-10-05","close":4471.2329},{"date":"2023-10-06","close":4638.9043},{"date":"2023-10-10","close":4750.6851},{"date":"2023-10-11","close":4741.3701},{"date":"2023-10-12","close":4634.2466},{"date":"2023-10-13","close":4583.0137},{"date":"2023-10-16","close":4624.9316},{"date":"2023-10-17","close":4652.877},{"date":"2023-10-18","close":4657.5342},{"date":"2023-10-19","close":4610.959},{"date":"2023-10-20","close":4494.5205},{"date":"2023-10-23","close":4163.8359},{"date":"2023-10-24","close":4182.4658},{"date":"2023-10-25","close":4303.5615},{"date":"2023-10-26","close":4215.0684},{"date":"2023-10-27","close":4191.7808},{"date":"2023-10-30","close":4131.2329},{"date":"2023-10-31","close":4084.6577},{"date":"2023-11-01","close":4191.7808},{"date":"2023-11-02","close":4042.7397},{"date":"2023-11-03","close":4140.5479},{"date":"2023-11-06","close":4093.9727},{"date":"2023-11-07","close":4019.4521},{"date":"2023-11-08","close":3991.5068},{"date":"2023-11-09","close":3977.5344},{"date":"2023-11-10","close":4117.2603},{"date":"2023-11-13","close":4298.9043},{"date":"2023-11-14","close":4326.8496},{"date":"2023-11-15","close":4229.041},{"date":"2023-11-16","close":4215.0684},{"date":"2023-11-17","close":4205.7534},{"date":"2023-11-20","close":4247.6714},{"date":"2023-11-21","close":4243.0137},{"date":"2023-11-22","close":4298.9043},{"date":"2023-11-23","close":4452.603},{"date":"2023-11-24","close":4424.6577},{"date":"2023-11-27","close":4433.9727},{"date":"2023-11-28","close":4415.3428},{"date":"2023-11-29","close":4270.959},{"date":"2023-11-30","close":4149.8633},{"date":"2023-12-01","close":4191.7808},{"date":"2023-12-04","close":4275.6167},{"date":"2023-12-05","close":4270.959},{"date":"2023-12-06","close":4229.041},{"date":"2023-12-07","close":4224.3838},{"date":"2023-12-08","close":4247.6714},{"date":"2023-12-11","close":4229.041},{"date":"2023-12-12","close":4093.9727},{"date":"2023-12-13","close":4084.6577},{"date":"2023-12-14","close":4080.0},{"date":"2023-12-15","close":4107.9453},{"date":"2023-12-18","close":4024.1096},{"date":"2023-12-19","close":4028.7673},{"date":"2023-12-20","close":4107.9453},{"date":"2023-12-21","close":4056.7124},{"date":"2023-12-22","close":4135.8906},{"date":"2023-12-26","close":4163.8359},{"date":"2023-12-27","close":4145.2056},{"date":"2023-12-28","close":4219.7261},{"date":"2024-01-02","close":4135.8906},{"date":"2024-01-03","close":4089.3152},{"date":"2024-01-04","close":4061.3699},{"date":"2024-01-05","close":4010.137},{"date":"2024-01-08","close":3986.8494},{"date":"2024-01-09","close":4005.4795},{"date":"2024-01-10","close":3972.8767},{"date":"2024-01-11","close":3977.5344},{"date":"2024-01-12","close":3977.5344},{"date":"2024-01-15","close":4024.1096},{"date":"2024-01-16","close":4080.0},{"date":"2024-01-17","close":4061.3699},{"date":"2024-01-18","close":3977.5344},{"date":"2024-01-19","close":3991.5068},{"date":"2024-01-22","close":3982.1919},{"date":"2024-01-23","close":4163.8359},{"date":"2024-01-24","close":4168.4932},{"date":"2024-01-25","close":4163.8359},{"date":"2024-01-26","close":4196.4385},{"date":"2024-01-29","close":4312.877},{"date":"2024-01-30","close":4517.8081},{"date":"2024-01-31","close":4592.3291},{"date":"2024-02-01","close":5011.5068},{"date":"2024-02-02","close":4862.4658},{"date":"2024-02-05","close":4834.5205},{"date":"2024-02-06","close":4657.5342},{"date":"2024-02-07","close":4760.0},{"date":"2024-02-08","close":4815.8906},{"date":"2024-02-13","close":4974.2466},{"date":"2024-02-14","close":4862.4658},{"date":"2024-02-15","close":4899.7261},{"date":"2024-02-16","close":5132.603},{"date":"2024-02-19","close":5244.3838},{"date":"2024-02-20","close":5151.2329},{"date":"2024-02-21","close":5058.0825},{"date":"2024-02-22","close":5048.7671},{"date":"2024-02-23","close":5104.6577},{"date":"2024-02-26","close":4992.877},{"date":"2024-02-27","close":4936.9863},{"date":"2024-02-28","close":5169.8633},{"date":"2024-02-29","close":5421.3701},{"date":"2024-03-04","close":5719.4521},{"date":"2024-03-05","close":5700.8223},{"date":"2024-03-06","close":5924.3838},{"date":"2024-03-07","close":5924.3838},{"date":"2024-03-08","close":5915.0688},{"date":"2024-03-11","close":5933.6987},{"date":"2024-03-12","close":5756.7124},{"date":"2024-03-13","close":5775.3428},{"date":"2024-03-14","close":5915.0688},{"date":"2024-03-15","close":5812.603},{"date":"2024-03-18","close":5654.2466},{"date":"2024-03-19","close":5626.3013},{"date":"2024-03-20","close":5598.3564},{"date":"2024-03-21","close":5887.1235},{"date":"2024-03-22","close":5905.7534},{"date":"2024-03-25","close":5821.918},{"date":"2024-03-26","close":5672.877},{"date":"2024-03-27","close":5374.7944},{"date":"2024-03-28","close":5430.6851},{"date":"2024-03-29","close":5402.7397},{"date":"2024-04-01","close":5440.0},{"date":"2024-04-02","close":5240.0},{"date":"2024-04-03","close":5100.0},{"date":"2024-04-04","close":5090.0},{"date":"2024-04-05","close":5150.0},{"date":"2024-04-08","close":5240.0},{"date":"2024-04-09","close":5190.0},{"date":"2024-04-11","close":5140.0},{"date":"2024-04-12","close":5040.0},{"date":"2024-04-15","close":5120.0},{"date":"2024-04-16","close":5080.0},{"date":"2024-04-17","close":4915.0},{"date":"2024-04-18","close":4940.0},{"date":"2024-04-19","close":4970.0},{"date":"2024-04-22","close":5300.0},{"date":"2024-04-23","close":5200.0},{"date":"2024-04-24","close":5240.0},{"date":"2024-04-25","close":5350.0},{"date":"2024-04-26","close":5290.0},{"date":"2024-04-29","close":5360.0},{"date":"2024-04-30","close":5320.0},{"date":"2024-05-02","close":5270.0},{"date":"2024-05-03","close":5090.0},{"date":"2024-05-07","close":5200.0},{"date":"2024-05-08","close":5340.0},{"date":"2024-05-09","close":5280.0},{"date":"2024-05-10","close":5330.0},{"date":"2024-05-13","close":5400.0},{"date":"2024-05-14","close":5260.0},{"date":"2024-05-16","close":5190.0},{"date":"2024-05-17","close":5210.0},{"date":"2024-05-20","close":5270.0},{"date":"2024-05-21","close":5170.0},{"date":"2024-05-22","close":5110.0},{"date":"2024-05-23","close":5160.0},{"date":"2024-05-24","close":5060.0},{"date":"2024-05-27","close":5040.0},{"date":"2024-05-28","close":5060.0},{"date":"2024-05-29","close":5050.0},{"date":"2024-05-30","close":4990.0},{"date":"2024-05-31","close":5000.0},{"date":"2024-06-03","close":5070.0},{"date":"2024-06-04","close":4980.0},{"date":"2024-06-05","close":4990.0},{"date":"2024-06-07","close":5040.0},{"date":"2024-06-10","close":5040.0},{"date":"2024-06-11","close":5010.0},{"date":"2024-06-12","close":5040.0},{"date":"2024-06-13","close":4955.0},{"date":"2024-06-14","close":5000.0},{"date":"2024-06-17","close":5240.0},{"date":"2024-06-18","close":6500.0},{"date":"2024-06-19","close":6290.0},{"date":"2024-06-20","close":6290.0},{"date":"2024-06-21","close":6500.0},{"date":"2024-06-24","close":6400.0},{"date":"2024-06-25","close":6640.0},{"date":"2024-06-26","close":7000.0},{"date":"2024-06-27","close":7200.0},{"date":"2024-06-28","close":7820.0},{"date":"2024-07-01","close":7710.0},{"date":"2024-07-02","close":8450.0},{"date":"2024-07-03","close":7850.0},{"date":"2024-07-04","close":8040.0},{"date":"2024-07-05","close":8000.0},{"date":"2024-07-08","close":7490.0},{"date":"2024-07-09","close":7610.0},{"date":"2024-07-10","close":8430.0},{"date":"2024-07-11","close":8280.0},{"date":"2024-07-12","close":7890.0},{"date":"2024-07-15","close":7780.0},{"date":"2024-07-16","close":7630.0},{"date":"2024-07-17","close":7640.0},{"date":"2024-07-18","close":7630.0},{"date":"2024-07-19","close":7630.0},{"date":"2024-07-22","close":7480.0},{"date":"2024-07-23","close":7460.0},{"date":"2024-07-24","close":7760.0},{"date":"2024-07-25","close":7990.0},{"date":"2024-07-26","close":8130.0},{"date":"2024-07-29","close":8010.0},{"date":"2024-07-30","close":7960.0},{"date":"2024-07-31","close":7970.0},{"date":"2024-08-01","close":8470.0},{"date":"2024-08-02","close":8580.0},{"date":"2024-08-05","close":7920.0},{"date":"2024-08-06","close":8380.0},{"date":"2024-08-07","close":8960.0},{"date":"2024-08-08","close":8720.0},{"date":"2024-08-09","close":8830.0},{"date":"2024-08-12","close":8510.0},{"date":"2024-08-13","close":8680.0},{"date":"2024-08-14","close":8340.0},{"date":"2024-08-16","close":7970.0},{"date":"2024-08-19","close":8380.0},{"date":"2024-08-20","close":8240.0},{"date":"2024-08-21","close":8070.0},{"date":"2024-08-22","close":8300.0},{"date":"2024-08-23","close":8400.0},{"date":"2024-08-26","close":8850.0},{"date":"2024-08-27","close":8610.0},{"date":"2024-08-28","close":6980.0},{"date":"2024-08-29","close":6680.0},{"date":"2024-08-30","close":6540.0},{"date":"2024-09-02","close":6400.0},{"date":"2024-09-03","close":6300.0},{"date":"2024-09-04","close":6250.0},{"date":"2024-09-05","close":6200.0},{"date":"2024-09-06","close":6050.0},{"date":"2024-09-09","close":6040.0},{"date":"2024-09-10","close":6030.0},{"date":"2024-09-11","close":5780.0},{"date":"2024-09-12","close":5840.0},{"date":"2024-09-13","close":5690.0},{"date":"2024-09-19","close":5690.0},{"date":"2024-09-20","close":5710.0},{"date":"2024-09-23","close":5590.0},{"date":"2024-09-24","close":5620.0},{"date":"2024-09-25","close":5450.0},{"date":"2024-09-26","close":5510.0},{"date":"2024-09-27","close":5530.0},{"date":"2024-09-30","close":5460.0},{"date":"2024-10-02","close":5260.0},{"date":"2024-10-04","close":5350.0},{"date":"2024-10-07","close":5430.0},{"date":"2024-10-08","close":5580.0},{"date":"2024-10-10","close":5780.0},{"date":"2024-10-11","close":5800.0},{"date":"2024-10-14","close":5750.0},{"date":"2024-10-15","close":5760.0},{"date":"2024-10-16","close":5900.0},{"date":"2024-10-17","close":5520.0},{"date":"2024-10-18","close":5450.0},{"date":"2024-10-21","close":5490.0},{"date":"2024-10-22","close":5560.0},{"date":"2024-10-23","close":5690.0},{"date":"2024-10-24","close":5590.0},{"date":"2024-10-25","close":5710.0},{"date":"2024-10-28","close":5720.0},{"date":"2024-10-29","close":5930.0},{"date":"2024-10-30","close":5940.0},{"date":"2024-10-31","close":6110.0},{"date":"2024-11-01","close":6100.0},{"date":"2024-11-04","close":5920.0},{"date":"2024-11-05","close":5850.0},{"date":"2024-11-06","close":5890.0},{"date":"2024-11-07","close":5750.0},{"date":"2024-11-08","close":5740.0},{"date":"2024-11-11","close":5720.0},{"date":"2024-11-12","close":5570.0},{"date":"2024-11-13","close":5570.0},{"date":"2024-11-14","close":5980.0},{"date":"2024-11-15","close":5800.0},{"date":"2024-11-18","close":5920.0},{"date":"2024-11-19","close":5800.0},{"date":"2024-11-20","close":5890.0},{"date":"2024-11-21","close":5850.0},{"date":"2024-11-22","close":5860.0},{"date":"2024-11-25","close":5750.0},{"date":"2024-11-26","close":5740.0},{"date":"2024-11-27","close":5700.0},{"date":"2024-11-28","close":5810.0},{"date":"2024-11-29","close":5820.0},{"date":"2024-12-02","close":5870.0},{"date":"2024-12-03","close":6080.0},{"date":"2024-12-04","close":6010.0},{"date":"2024-12-05","close":5510.0},{"date":"2024-12-06","close":5620.0},{"date":"2024-12-09","close":5390.0},{"date":"2024-12-10","close":5620.0},{"date":"2024-12-11","close":5740.0},{"date":"2024-12-12","close":5740.0},{"date":"2024-12-13","close":5540.0},{"date":"2024-12-16","close":5380.0},{"date":"2024-12-17","close":4640.0},{"date":"2024-12-18","close":4690.0},{"date":"2024-12-19","close":4585.0},{"date":"2024-12-20","close":4450.0},{"date":"2024-12-23","close":4555.0},{"date":"2024-12-24","close":4670.0},{"date":"2024-12-26","close":4570.0},{"date":"2024-12-27","close":4555.0},{"date":"2024-12-30","close":4490.0},{"date":"2025-01-02","close":4425.0},{"date":"2025-01-03","close":4610.0},{"date":"2025-01-06","close":4575.0},{"date":"2025-01-07","close":4635.0},{"date":"2025-01-08","close":4670.0},{"date":"2025-01-09","close":4575.0},{"date":"2025-01-10","close":4655.0},{"date":"2025-01-13","close":4620.0},{"date":"2025-01-14","close":4625.0},{"date":"2025-01-15","close":4680.0},{"date":"2025-01-16","close":4725.0},{"date":"2025-01-17","close":4735.0},{"date":"2025-01-20","close":4795.0},{"date":"2025-01-21","close":4735.0},{"date":"2025-01-22","close":4670.0},{"date":"2025-01-23","close":4660.0},{"date":"2025-01-24","close":4660.0},{"date":"2025-01-31","close":4635.0},{"date":"2025-02-03","close":4650.0},{"date":"2025-02-04","close":4585.0},{"date":"2025-02-05","close":4585.0},{"date":"2025-02-06","close":4515.0},{"date":"2025-02-07","close":4570.0},{"date":"2025-02-10","close":4560.0},{"date":"2025-02-11","close":4545.0},{"date":"2025-02-12","close":4500.0},{"date":"2025-02-13","close":4545.0},{"date":"2025-02-14","close":4625.0},{"date":"2025-02-17","close":4920.0},{"date":"2025-02-18","close":4895.0},{"date":"2025-02-19","close":4890.0},{"date":"2025-02-20","close":4880.0},{"date":"2025-02-21","close":4880.0},{"date":"2025-02-24","close":5180.0},{"date":"2025-02-25","close":5490.0},{"date":"2025-02-26","close":5300.0},{"date":"2025-02-27","close":5260.0},{"date":"2025-02-28","close":4980.0},{"date":"2025-03-04","close":4935.0},{"date":"2025-03-05","close":5050.0},{"date":"2025-03-06","close":5140.0},{"date":"2025-03-07","close":5030.0},{"date":"2025-03-10","close":5160.0},{"date":"2025-03-11","close":4995.0},{"date":"2025-03-12","close":5060.0},{"date":"2025-03-13","close":5000.0},{"date":"2025-03-14","close":4975.0},{"date":"2025-03-17","close":5070.0},{"date":"2025-03-18","close":5100.0},{"date":"2025-03-19","close":5200.0},{"date":"2025-03-20","close":5210.0},{"date":"2025-03-21","close":5180.0},{"date":"2025-03-24","close":5230.0},{"date":"2025-03-25","close":5170.0},{"date":"2025-03-26","close":5150.0},{"date":"2025-03-27","close":5160.0},{"date":"2025-03-28","close":5120.0},{"date":"2025-03-31","close":5110.0},{"date":"2025-04-01","close":5340.0},{"date":"2025-04-02","close":5370.0},{"date":"2025-04-03","close":5330.0},{"date":"2025-04-04","close":5230.0},{"date":"2025-04-07","close":5070.0},{"date":"2025-04-08","close":5070.0},{"date":"2025-04-09","close":5010.0},{"date":"2025-04-10","close":5210.0},{"date":"2025-04-11","close":5200.0},{"date":"2025-04-14","close":5510.0},{"date":"2025-04-15","close":5610.0},{"date":"2025-04-16","close":5610.0},{"date":"2025-04-17","close":5670.0},{"date":"2025-04-18","close":5940.0},{"date":"2025-04-21","close":6200.0},{"date":"2025-04-22","close":6270.0},{"date":"2025-04-23","close":6220.0},{"date":"2025-04-24","close":6170.0},{"date":"2025-04-25","close":6150.0},{"date":"2025-04-28","close":6220.0},{"date":"2025-04-29","close":6460.0},{"date":"2025-04-30","close":6110.0},{"date":"2025-05-02","close":5970.0},{"date":"2025-05-07","close":5630.0},{"date":"2025-05-08","close":5390.0},{"date":"2025-05-09","close":5390.0},{"date":"2025-05-12","close":5750.0},{"date":"2025-05-13","close":5650.0},{"date":"2025-05-14","close":5770.0},{"date":"2025-05-15","close":5700.0},{"date":"2025-05-16","close":5530.0},{"date":"2025-05-19","close":5470.0},{"date":"2025-05-20","close":5480.0},{"date":"2025-05-21","close":5570.0},{"date":"2025-05-22","close":5460.0},{"date":"2025-05-23","close":5480.0},{"date":"2025-05-26","close":5600.0},{"date":"2025-05-27","close":5450.0},{"date":"2025-05-28","close":5450.0},{"date":"2025-05-29","close":5620.0},{"date":"2025-05-30","close":5540.0},{"date":"2025-06-02","close":5510.0},{"date":"2025-06-04","close":5790.0},{"date":"2025-06-05","close":6160.0},{"date":"2025-06-09","close":6310.0},{"date":"2025-06-10","close":6650.0},{"date":"2025-06-11","close":6790.0},{"date":"2025-06-12","close":6930.0},{"date":"2025-06-13","close":6580.0},{"date":"2025-06-16","close":6900.0},{"date":"2025-06-17","close":6910.0},{"date":"2025-06-18","close":6940.0},{"date":"2025-06-19","close":7070.0},{"date":"2025-06-20","close":6990.0},{"date":"2025-06-23","close":6960.0},{"date":"2025-06-24","close":6900.0},{"date":"2025-06-25","close":6940.0},{"date":"2025-06-26","close":6980.0},{"date":"2025-06-27","close":6740.0},{"date":"2025-06-30","close":6780.0},{"date":"2025-07-01","close":6870.0},{"date":"2025-07-02","close":6820.0},{"date":"2025-07-03","close":6750.0},{"date":"2025-07-04","close":6610.0},{"date":"2025-07-07","close":7880.0},{"date":"2025-07-08","close":8340.0},{"date":"2025-07-09","close":8190.0},{"date":"2025-07-10","close":8230.0},{"date":"2025-07-11","close":8330.0},{"date":"2025-07-14","close":8220.0},{"date":"2025-07-15","close":8230.0},{"date":"2025-07-16","close":8090.0},{"date":"2025-07-17","close":8100.0},{"date":"2025-07-18","close":8000.0},{"date":"2025-07-21","close":8540.0},{"date":"2025-07-22","close":8610.0},{"date":"2025-07-23","close":8710.0},{"date":"2025-07-24","close":8520.0},{"date":"2025-07-25","close":8680.0},{"date":"2025-07-28","close":8380.0},{"date":"2025-07-29","close":8470.0},{"date":"2025-07-30","close":8410.0},{"date":"2025-07-31","close":8450.0},{"date":"2025-08-01","close":8250.0},{"date":"2025-08-04","close":8290.0},{"date":"2025-08-05","close":8490.0},{"date":"2025-08-06","close":8510.0},{"date":"2025-08-07","close":8630.0},{"date":"2025-08-08","close":8640.0},{"date":"2025-08-11","close":8400.0},{"date":"2025-08-12","close":8380.0},{"date":"2025-08-13","close":8260.0},{"date":"2025-08-14","close":8060.0},{"date":"2025-08-18","close":7970.0},{"date":"2025-08-19","close":8000.0},{"date":"2025-08-20","close":8070.0},{"date":"2025-08-21","close":8020.0},{"date":"2025-08-22","close":8000.0},{"date":"2025-08-25","close":7990.0},{"date":"2025-08-26","close":8060.0},{"date":"2025-08-27","close":7710.0},{"date":"2025-08-28","close":7340.0},{"date":"2025-08-29","close":7450.0},{"date":"2025-09-01","close":7370.0},{"date":"2025-09-02","close":7530.0},{"date":"2025-09-03","close":7100.0},{"date":"2025-09-04","close":7040.0},{"date":"2025-09-05","close":7450.0},{"date":"2025-09-08","close":7450.0},{"date":"2025-09-09","close":7470.0},{"date":"2025-09-10","close":7620.0},{"date":"2025-09-11","close":7540.0},{"date":"2025-09-12","close":7750.0},{"date":"2025-09-15","close":7790.0},{"date":"2025-09-16","close":7700.0},{"date":"2025-09-17","close":7700.0},{"date":"2025-09-18","close":7640.0},{"date":"2025-09-19","close":8060.0},{"date":"2025-09-22","close":7790.0},{"date":"2025-09-23","close":7880.0},{"date":"2025-09-24","close":8090.0},{"date":"2025-09-25","close":8230.0},{"date":"2025-09-26","close":8200.0},{"date":"2025-09-29","close":8050.0},{"date":"2025-09-30","close":8050.0},{"date":"2025-10-01","close":8050.0},{"date":"2025-10-02","close":8000.0},{"date":"2025-10-10","close":7990.0},{"date":"2025-10-13","close":7960.0},{"date":"2025-10-14","close":7900.0},{"date":"2025-10-15","close":7950.0},{"date":"2025-10-16","close":7680.0},{"date":"2025-10-17","close":7460.0},{"date":"2025-10-20","close":7530.0},{"date":"2025-10-21","close":7410.0},{"date":"2025-10-22","close":7350.0},{"date":"2025-10-23","close":7090.0},{"date":"2025-10-24","close":7180.0},{"date":"2025-10-27","close":7190.0},{"date":"2025-10-28","close":7220.0},{"date":"2025-10-29","close":7050.0},{"date":"2025-10-30","close":6690.0},{"date":"2025-10-31","close":6770.0},{"date":"2025-11-03","close":6640.0},{"date":"2025-11-04","close":6600.0},{"date":"2025-11-05","close":6640.0},{"date":"2025-11-06","close":6790.0},{"date":"2025-11-07","close":6500.0},{"date":"2025-11-10","close":6700.0},{"date":"2025-11-11","close":6430.0},{"date":"2025-11-12","close":6640.0},{"date":"2025-11-13","close":6670.0},{"date":"2025-11-14","close":6410.0},{"date":"2025-11-17","close":6470.0},{"date":"2025-11-18","close":6220.0},{"date":"2025-11-19","close":6360.0},{"date":"2025-11-20","close":6390.0},{"date":"2025-11-21","close":6260.0},{"date":"2025-11-24","close":6550.0},{"date":"2025-11-25","close":6330.0},{"date":"2025-11-26","close":6540.0},{"date":"2025-11-27","close":6540.0},{"date":"2025-11-28","close":6770.0},{"date":"2025-12-01","close":6830.0},{"date":"2025-12-02","close":6770.0},{"date":"2025-12-03","close":6760.0},{"date":"2025-12-04","close":6640.0},{"date":"2025-12-05","close":6610.0},{"date":"2025-12-08","close":6620.0},{"date":"2025-12-09","close":6690.0},{"date":"2025-12-10","close":6530.0},{"date":"2025-12-11","close":6560.0},{"date":"2025-12-12","close":6700.0},{"date":"2025-12-15","close":6690.0},{"date":"2025-12-16","close":6680.0},{"date":"2025-12-17","close":6800.0},{"date":"2025-12-18","close":6680.0},{"date":"2025-12-19","close":6730.0},{"date":"2025-12-22","close":6670.0},{"date":"2025-12-23","close":6630.0},{"date":"2025-12-24","close":6720.0},{"date":"2025-12-26","close":6570.0},{"date":"2025-12-29","close":6570.0},{"date":"2025-12-30","close":6570.0},{"date":"2026-01-02","close":6400.0},{"date":"2026-01-05","close":6500.0},{"date":"2026-01-06","close":6480.0},{"date":"2026-01-07","close":6210.0},{"date":"2026-01-08","close":6130.0},{"date":"2026-01-09","close":6160.0},{"date":"2026-01-12","close":6630.0},{"date":"2026-01-13","close":6560.0},{"date":"2026-01-14","close":6530.0},{"date":"2026-01-15","close":6500.0},{"date":"2026-01-16","close":6560.0},{"date":"2026-01-19","close":6960.0},{"date":"2026-01-20","close":6760.0},{"date":"2026-01-21","close":6730.0},{"date":"2026-01-22","close":6700.0},{"date":"2026-01-23","close":6830.0},{"date":"2026-01-26","close":6660.0},{"date":"2026-01-27","close":6860.0},{"date":"2026-01-28","close":6800.0},{"date":"2026-01-29","close":6960.0},{"date":"2026-01-30","close":6890.0},{"date":"2026-02-02","close":6900.0},{"date":"2026-02-03","close":7200.0},{"date":"2026-02-04","close":7540.0},{"date":"2026-02-05","close":7360.0},{"date":"2026-02-06","close":7250.0},{"date":"2026-02-09","close":7270.0},{"date":"2026-02-10","close":7450.0},{"date":"2026-02-11","close":7390.0},{"date":"2026-02-12","close":7330.0},{"date":"2026-02-13","close":7320.0},{"date":"2026-02-19","close":7320.0},{"date":"2026-02-20","close":8480.0},{"date":"2026-02-23","close":7780.0},{"date":"2026-02-24","close":7560.0},{"date":"2026-02-25","close":7680.0},{"date":"2026-02-26","close":7550.0},{"date":"2026-02-27","close":7580.0},{"date":"2026-03-03","close":7240.0},{"date":"2026-03-04","close":6700.0},{"date":"2026-03-05","close":7250.0},{"date":"2026-03-06","close":8000.0},{"date":"2026-03-09","close":8330.0},{"date":"2026-03-10","close":8210.0},{"date":"2026-03-11","close":8290.0},{"date":"2026-03-12","close":8050.0},{"date":"2026-03-13","close":8030.0},{"date":"2026-03-16","close":8340.0},{"date":"2026-03-17","close":8490.0},{"date":"2026-03-18","close":8650.0},{"date":"2026-03-19","close":8810.0},{"date":"2026-03-20","close":9100.0},{"date":"2026-03-23","close":8880.0},{"date":"2026-03-24","close":8970.0},{"date":"2026-03-25","close":8900.0},{"date":"2026-03-26","close":8670.0},{"date":"2026-03-27","close":9000.0},{"date":"2026-03-30","close":8770.0},{"date":"2026-03-31","close":8650.0},{"date":"2026-04-01","close":8710.0},{"date":"2026-04-02","close":8260.0},{"date":"2026-04-03","close":8460.0},{"date":"2026-04-06","close":8620.0},{"date":"2026-04-07","close":8250.0},{"date":"2026-04-08","close":8680.0},{"date":"2026-04-09","close":8630.0},{"date":"2026-04-10","close":8860.0},{"date":"2026-04-13","close":8750.0},{"date":"2026-04-14","close":8820.0},{"date":"2026-04-15","close":8690.0},{"date":"2026-04-16","close":8620.0},{"date":"2026-04-17","close":8470.0},{"date":"2026-04-20","close":8450.0},{"date":"2026-04-21","close":8500.0},{"date":"2026-04-22","close":8840.0},{"date":"2026-04-23","close":8820.0},{"date":"2026-04-24","close":8930.0},{"date":"2026-04-27","close":8750.0},{"date":"2026-04-28","close":8270.0},{"date":"2026-04-29","close":8270.0},{"date":"2026-04-30","close":8310.0},{"date":"2026-05-04","close":8250.0},{"date":"2026-05-06","close":8070.0},{"date":"2026-05-07","close":8120.0},{"date":"2026-05-08","close":8140.0},{"date":"2026-05-11","close":8020.0},{"date":"2026-05-12","close":7790.0},{"date":"2026-05-13","close":7750.0},{"date":"2026-05-14","close":7960.0},{"date":"2026-05-15","close":7730.0},{"date":"2026-05-18","close":7580.0},{"date":"2026-05-19","close":7570.0},{"date":"2026-05-20","close":7570.0},{"date":"2026-05-21","close":7490.0},{"date":"2026-05-22","close":7800.0},{"date":"2026-05-26","close":7770.0},{"date":"2026-05-27","close":7620.0},{"date":"2026-05-28","close":7490.0},{"date":"2026-05-29","close":7400.0},{"date":"2026-06-01","close":7160.0},{"date":"2026-06-02","close":7500.0},{"date":"2026-06-04","close":7620.0},{"date":"2026-06-05","close":7760.0},{"date":"2026-06-08","close":7320.0},{"date":"2026-06-09","close":7590.0},{"date":"2026-06-10","close":7560.0},{"date":"2026-06-11","close":7400.0},{"date":"2026-06-12","close":7740.0},{"date":"2026-06-15","close":7970.0},{"date":"2026-06-16","close":8140.0},{"date":"2026-06-17","close":8000.0},{"date":"2026-06-18","close":7970.0},{"date":"2026-06-19","close":7710.0},{"date":"2026-06-22","close":7630.0},{"date":"2026-06-23","close":7300.0},{"date":"2026-06-24","close":7340.0},{"date":"2026-06-25","close":7170.0},{"date":"2026-06-26","close":7040.0},{"date":"2026-06-29","close":7230.0},{"date":"2026-06-30","close":7030.0},{"date":"2026-07-01","close":7130.0},{"date":"2026-07-02","close":7450.0},{"date":"2026-07-03","close":7460.0},{"date":"2026-07-06","close":7770.0},{"date":"2026-07-07","close":7800.0},{"date":"2026-07-08","close":7680.0},{"date":"2026-07-09","close":7410.0},{"date":"2026-07-10","close":7770.0},{"date":"2026-07-13","close":7720.0},{"date":"2026-07-14","close":7660.0},{"date":"2026-07-15","close":7670.0},{"date":"2026-07-16","close":7670.0},{"date":"2026-07-20","close":7670.0},{"date":"2026-07-21","close":7630.0},{"date":"2026-07-22","close":7600.0},{"date":"2026-07-23","close":7640.0},{"date":"2026-07-24","close":7640.0},{"date":"2026-07-27","close":8280.0},{"date":"2026-07-28","close":7950.0},{"date":"2026-07-29","close":8100.0},{"date":"2026-07-30","close":8220.0},{"date":"2026-07-31","close":8330.0},{"date":"2026-08-03","close":8200.0},{"date":"2026-08-04","close":8200.0},{"date":"2026-08-05","close":8250.0},{"date":"2026-08-06","close":8250.0},{"date":"2026-08-07","close":8250.0},{"date":"2026-08-10","close":8250.0},{"date":"2026-08-11","close":8250.0},{"date":"2026-08-12","close":8250.0},{"date":"2026-08-13","close":8250.0},{"date":"2026-08-14","close":8250.0},{"date":"2026-08-18","close":8250.0},{"date":"2026-08-19","close":8250.0},{"date":"2026-08-20","close":8250.0},{"date":"2026-08-21","close":8250.0},{"date":"2026-08-24","close":8250.0},{"date":"2026-08-25","close":8250.0},{"date":"2026-08-26","close":8250.0},{"date":"2026-08-27","close":8250.0},{"date":"2026-08-28","close":8250.0}],"supply_demand":{"data":[{"date":"2026-08-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-27","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-26","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-25","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-08-24","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":8250.0,"low_30d":8250.0,"high_30d":8250.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.62,"per":4.84,"quarter":"2024-Q2"},{"pbr":0.46,"per":2.58,"quarter":"2024-Q3"},{"pbr":0.39,"per":2.23,"quarter":"2024-Q4"},{"pbr":0.6,"per":2.87,"quarter":"2025-Q1"},{"pbr":0.71,"per":4.63,"quarter":"2025-Q2"},{"pbr":1.04,"per":7.54,"quarter":"2025-Q3"},{"pbr":0.73,"per":8.24,"quarter":"2025-Q4"},{"pbr":0.81,"per":13.07,"quarter":"2026-Q1"},{"pbr":0.52,"per":8.18,"quarter":"2026-Q2"},{"pbr":0.55,"per":9.6,"quarter":"현재"}],"timeline":[{"close":7820.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5460.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4490.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5110.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6780.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7030.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.65,"pbr_5y_low":0.39,"per_5y_avg":6.02,"per_5y_low":2.23,"current_pbr":0.55,"current_per":9.6,"pbr_5y_high":1.04,"per_5y_high":13.07,"pbr_5y_median":0.62,"per_5y_median":4.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 14.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - LIFE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.9%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"valuation":{"grade":"C","reason":"PER 9.6x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":14.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.62,"per":4.84,"close":7820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":2.58,"close":5460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.39,"per":2.23,"close":4490.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":2.87,"close":5110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":4.63,"close":6780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":7.54,"close":8050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":8.24,"close":6570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":13.07,"close":8650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.52,"per":8.18,"close":7030.0,"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":"2026-08-28","label":"가격","status":"stale","t_class":"T0","age_days":56},{"key":"supply","as_of":"2026-08-28","label":"수급","status":"stale","t_class":"T0","age_days":56}],"oldest":{"key":"price","label":"가격","age_days":56},"summary":"가격 56일 전 · 수급 56일 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":"9.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":429.0,"pbr":null,"per":null,"roa":0.0018960449240252955,"roe":0.028629843724793717,"revenue":642034000000.0,"market_cap":null,"net_income":66907000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":35287666000000.0,"total_equity":2336967000000.0,"profit_margin":0.10421099194123676,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86840000000.0,"operating_margin":0.13525763433089213},{"eps":160.34,"pbr":0.92,"per":11.45,"roa":0.0007254031498377127,"roe":0.013567675716121476,"revenue":617844000000.0,"market_cap":1426400000000.0,"net_income":25023000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":34495301000000.0,"total_equity":1844310000000.0,"profit_margin":0.04050051469302931,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":31104000000.0,"operating_margin":0.05034280497989784},{"eps":93.8,"pbr":null,"per":null,"roa":0.0004141200626232823,"roe":0.009450730368816076,"revenue":522854000000.0,"market_cap":null,"net_income":14638000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":35347237000000.0,"total_equity":1548875000000.0,"profit_margin":0.027996343147417824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":51015000000.0,"operating_margin":0.09757025861904088},{"eps":175.85,"pbr":null,"per":null,"roa":0.0007688563533493915,"roe":0.020454891017557042,"revenue":625549000000.0,"market_cap":null,"net_income":27444000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":35694574000000.0,"total_equity":1341684000000.0,"profit_margin":0.04387186295557982,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":47744000000.0,"operating_margin":0.07632335756271691},{"eps":232.07,"pbr":null,"per":null,"roa":0.0010169578527094785,"roe":0.021956160274461397,"revenue":619184998086.0,"market_cap":null,"net_income":36218191495.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":35614250284320.0,"total_equity":1649568551252.0,"profit_margin":0.05849332849948922,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":41388534480.0,"operating_margin":0.06684356792871046},{"eps":296.0,"pbr":null,"per":null,"roa":0.0013138064003818757,"roe":0.031189286271441685,"revenue":590089696910.0,"market_cap":null,"net_income":46194080006.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":35160492438287.0,"total_equity":1481088076334.0,"profit_margin":0.07828314957521701,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":58664816726.0,"operating_margin":0.09941677855620569},{"eps":363.19,"pbr":null,"per":null,"roa":0.001640650808025943,"roe":0.02881988433094814,"revenue":599579377159.0,"market_cap":null,"net_income":56679911047.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":34547211856250.0,"total_equity":1966694605576.0,"profit_margin":0.09453278949580897,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38212088752.0,"operating_margin":0.06373149278926366},{"eps":571.95,"pbr":null,"per":null,"roa":0.002634404770017422,"roe":0.043179303170237035,"revenue":593173025494.0,"market_cap":null,"net_income":89259486326.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":33882221647135.0,"total_equity":2067182186199.0,"profit_margin":0.1504779929122095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":116690837552.0,"operating_margin":0.19672310192261153},{"eps":549.02,"pbr":null,"per":null,"roa":0.0025725768515143955,"roe":0.03906490029391686,"revenue":579003271756.0,"market_cap":null,"net_income":85681653087.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":33305770063414.0,"total_equity":2193315545217.0,"profit_margin":0.1479812934858638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":113448872413.0,"operating_margin":0.19593822340404482},{"eps":529.74,"pbr":null,"per":null,"roa":0.002551486574292135,"roe":0.03265632969821207,"revenue":557880599092.0,"market_cap":null,"net_income":82672383801.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":32401653465073.0,"total_equity":2531588349487.0,"profit_margin":0.14819010364503912,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":99706359338.0,"operating_margin":0.17872347505950362},{"eps":466.6,"pbr":null,"per":null,"roa":0.0022153909320571305,"roe":0.02507546773318402,"revenue":592694006912.0,"market_cap":null,"net_income":72818653536.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":32869437390169.0,"total_equity":2903979870319.0,"profit_margin":0.12286045191412188,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":79597931612.0,"operating_margin":0.13429852619349714},{"eps":71.0,"pbr":null,"per":null,"roa":0.0003589263688172961,"roe":0.003432169271407282,"revenue":550319829953.0,"market_cap":null,"net_income":11078435214.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":30865481548499.0,"total_equity":3227823087367.0,"profit_margin":0.02013090317851376,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18586970507.0,"operating_margin":0.03377485145063266}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1616.36,"per":4.84,"date":"2024-06","close":7820.0,"source":"reported"},{"eps":1616.36,"per":4.93,"date":"2024-07","close":7970.0,"source":"reported"},{"eps":1616.36,"per":4.05,"date":"2024-08","close":6540.0,"source":"reported"},{"eps":2117.31,"per":2.58,"date":"2024-09","close":5460.0,"source":"reported"},{"eps":2117.31,"per":2.89,"date":"2024-10","close":6110.0,"source":"reported"},{"eps":2117.31,"per":2.75,"date":"2024-11","close":5820.0,"source":"reported"},{"eps":2013.9,"per":2.23,"date":"2024-12","close":4490.0,"source":"reported"},{"eps":2013.9,"per":2.3,"date":"2025-01","close":4635.0,"source":"reported"},{"eps":2013.9,"per":2.47,"date":"2025-02","close":4980.0,"source":"reported"},{"eps":1780.16,"per":2.87,"date":"2025-03","close":5110.0,"source":"reported"},{"eps":1780.16,"per":3.43,"date":"2025-04","close":6110.0,"source":"reported"},{"eps":1780.16,"per":3.11,"date":"2025-05","close":5540.0,"source":"reported"},{"eps":1463.21,"per":4.63,"date":"2025-06","close":6780.0,"source":"reported"},{"eps":1463.21,"per":5.77,"date":"2025-07","close":8450.0,"source":"reported"},{"eps":1463.21,"per":5.09,"date":"2025-08","close":7450.0,"source":"reported"},{"eps":1067.11,"per":7.54,"date":"2025-09","close":8050.0,"source":"reported"},{"eps":1067.11,"per":6.34,"date":"2025-10","close":6770.0,"source":"reported"},{"eps":1067.11,"per":6.34,"date":"2025-11","close":6770.0,"source":"reported"},{"eps":797.72,"per":8.24,"date":"2025-12","close":6570.0,"source":"reported"},{"eps":797.72,"per":8.64,"date":"2026-01","close":6890.0,"source":"reported"},{"eps":797.72,"per":9.5,"date":"2026-02","close":7580.0,"source":"reported"},{"eps":662.06,"per":13.07,"date":"2026-03","close":8650.0,"source":"reported"},{"eps":662.06,"per":12.55,"date":"2026-04","close":8310.0,"source":"reported"},{"eps":662.06,"per":11.18,"date":"2026-05","close":7400.0,"source":"reported"},{"eps":858.99,"per":8.18,"date":"2026-06","close":7030.0,"source":"reported"},{"eps":858.99,"per":9.7,"date":"2026-07","close":8330.0,"source":"reported"},{"eps":858.99,"per":9.6,"date":"2026-08","close":8250.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.1,"std":3.24,"count":27,"current":9.6,"lower_1sd":2.86,"upper_1sd":9.35},"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":"동양생명","phase":"above-fold","symbol_resolved":true}