{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:59.262442+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-37.2,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","unit":"%","value":-60.4,"direction":"higher_better","percentile":17}],"summary":"매출 -37.2%","percentile":20},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.0,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.7,"direction":"higher_better","percentile":43}],"summary":"RSI 46","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.19,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":14.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.2x, 순차입금비율 0.4x","percentile":64}},"signals":[],"summary":"엠플러스(259630)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1073.20억. 현재가 8,780원, 전일 대비 -3.4%, 30일 -3.7%. PER 4.1배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.30만, 기관 순매도 131.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.08%","value_pct":1.08},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":22.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.08},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":42.73970175231079,"grade":"D","trend":"하락","atr_14":761.4285714285714,"rsi_14":45.97156398104266,"sma_20":9722.0,"sma_60":9432.333333333334,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(42.74)가 시그널선(117.33)을 하회합니다(데드크로스). SMA20 9722, SMA60 9432 — 혼조세입니다. 볼린저밴드 8654~10790 (현재 위치 6%).","bb_lower":8654.44953280887,"bb_upper":10789.55046719113,"macd_signal":117.32706776489161},"change_pct":-2.86,"chart_data":[{"date":"2024-10-23","open":9233,"high":9573,"low":9165,"close":9485,"volume":64390,"rsi_14":31.82,"sma_20":10394.5,"sma_60":10753.83,"sma_120":10905.83},{"date":"2024-10-24","open":9398,"high":9485,"low":9213,"close":9242,"volume":38505,"rsi_14":28.38,"sma_20":10342.0,"sma_60":10726.5,"sma_120":10898.67},{"date":"2024-10-25","open":9417,"high":9660,"low":9203,"close":9203,"volume":60716,"rsi_14":28.77,"sma_20":10275.5,"sma_60":10700.67,"sma_120":10891.17},{"date":"2024-10-28","open":9398,"high":9524,"low":9330,"close":9437,"volume":47794,"rsi_14":26.42,"sma_20":10226.0,"sma_60":10676.17,"sma_120":10886.5},{"date":"2024-10-29","open":9437,"high":9631,"low":9165,"close":9242,"volume":42318,"rsi_14":24.14,"sma_20":10161.0,"sma_60":10650.83,"sma_120":10878.83},{"date":"2024-10-30","open":9242,"high":9446,"low":9145,"close":9145,"volume":33329,"rsi_14":23.53,"sma_20":10097.5,"sma_60":10621.5,"sma_120":10870.42},{"date":"2024-10-31","open":9145,"high":9155,"low":8747,"close":8970,"volume":50509,"rsi_14":25.0,"sma_20":10035.0,"sma_60":10582.33,"sma_120":10859.58},{"date":"2024-11-01","open":8785,"high":9174,"low":8747,"close":8922,"volume":85970,"rsi_14":19.53,"sma_20":9970.5,"sma_60":10538.0,"sma_120":10847.92},{"date":"2024-11-04","open":8854,"high":9087,"low":8815,"close":8960,"volume":32208,"rsi_14":22.33,"sma_20":9911.5,"sma_60":10492.33,"sma_120":10837.08},{"date":"2024-11-05","open":8892,"high":9184,"low":8892,"close":9067,"volume":54423,"rsi_14":28.5,"sma_20":9842.5,"sma_60":10459.0,"sma_120":10826.75},{"date":"2024-11-06","open":9067,"high":9194,"low":8455,"close":8533,"volume":121417,"rsi_14":22.71,"sma_20":9746.0,"sma_60":10439.33,"sma_120":10812.5},{"date":"2024-11-07","open":8465,"high":8513,"low":8066,"close":8368,"volume":120433,"rsi_14":22.53,"sma_20":9643.0,"sma_60":10409.17,"sma_120":10796.92},{"date":"2024-11-08","open":8368,"high":8552,"low":8309,"close":8309,"volume":46647,"rsi_14":21.71,"sma_20":9553.0,"sma_60":10378.67,"sma_120":10782.75},{"date":"2024-11-11","open":8465,"high":8552,"low":8008,"close":8086,"volume":81937,"rsi_14":23.43,"sma_20":9444.5,"sma_60":10345.0,"sma_120":10765.67},{"date":"2024-11-12","open":8037,"high":8164,"low":7765,"close":7814,"volume":103074,"rsi_14":15.6,"sma_20":9328.5,"sma_60":10303.5,"sma_120":10744.67},{"date":"2024-11-13","open":7678,"high":7814,"low":7493,"close":7493,"volume":102993,"rsi_14":15.12,"sma_20":9204.5,"sma_60":10255.33,"sma_120":10721.08},{"date":"2024-11-14","open":7532,"high":7891,"low":7386,"close":7600,"volume":69737,"rsi_14":18.87,"sma_20":9088.0,"sma_60":10189.5,"sma_120":10701.17},{"date":"2024-11-15","open":7580,"high":7590,"low":6939,"close":7289,"volume":138059,"rsi_14":9.52,"sma_20":8963.0,"sma_60":10120.83,"sma_120":10679.08},{"date":"2024-11-18","open":7221,"high":7435,"low":7143,"close":7221,"volume":74867,"rsi_14":10.0,"sma_20":8834.0,"sma_60":10058.33,"sma_120":10657.25},{"date":"2024-11-19","open":7250,"high":7376,"low":7065,"close":7231,"volume":51194,"rsi_14":10.76,"sma_20":8726.5,"sma_60":9993.83,"sma_120":10634.67},{"date":"2024-11-20","open":7163,"high":7299,"low":7094,"close":7211,"volume":35561,"rsi_14":11.49,"sma_20":8609.5,"sma_60":9914.67,"sma_120":10611.92},{"date":"2024-11-21","open":7211,"high":7318,"low":6997,"close":7172,"volume":58413,"rsi_14":11.54,"sma_20":8503.0,"sma_60":9844.0,"sma_120":10587.33},{"date":"2024-11-22","open":7104,"high":7367,"low":7104,"close":7250,"volume":35273,"rsi_14":13.03,"sma_20":8402.5,"sma_60":9779.17,"sma_120":10562.75},{"date":"2024-11-25","open":7289,"high":7687,"low":7279,"close":7629,"volume":70722,"rsi_14":22.18,"sma_20":8309.5,"sma_60":9726.83,"sma_120":10542.58},{"date":"2024-11-26","open":7658,"high":7784,"low":7532,"close":7648,"volume":49272,"rsi_14":28.64,"sma_20":8227.5,"sma_60":9674.33,"sma_120":10524.5},{"date":"2024-11-27","open":7648,"high":7794,"low":7425,"close":7454,"volume":42809,"rsi_14":28.24,"sma_20":8140.5,"sma_60":9620.33,"sma_120":10503.83},{"date":"2024-11-28","open":7629,"high":7629,"low":7357,"close":7444,"volume":37689,"rsi_14":28.91,"sma_20":8062.0,"sma_60":9568.33,"sma_120":10481.83},{"date":"2024-11-29","open":7444,"high":7600,"low":6988,"close":7017,"volume":55426,"rsi_14":26.29,"sma_20":7964.0,"sma_60":9501.5,"sma_120":10451.08},{"date":"2024-12-02","open":7046,"high":8105,"low":6910,"close":7454,"volume":326773,"rsi_14":42.57,"sma_20":7886.5,"sma_60":9443.83,"sma_120":10421.67},{"date":"2024-12-03","open":7522,"high":8611,"low":7522,"close":8076,"volume":405489,"rsi_14":60.71,"sma_20":7835.5,"sma_60":9395.83,"sma_120":10396.83},{"date":"2024-12-04","open":7775,"high":8416,"low":7707,"close":8387,"volume":140684,"rsi_14":63.46,"sma_20":7828.0,"sma_60":9359.67,"sma_120":10368.25},{"date":"2024-12-05","open":8134,"high":8377,"low":7882,"close":7969,"volume":78095,"rsi_14":61.22,"sma_20":7807.5,"sma_60":9320.83,"sma_120":10336.42},{"date":"2024-12-06","open":7969,"high":8212,"low":7551,"close":7736,"volume":91160,"rsi_14":58.05,"sma_20":7778.0,"sma_60":9277.5,"sma_120":10292.75},{"date":"2024-12-09","open":7542,"high":7580,"low":6949,"close":6988,"volume":186380,"rsi_14":46.91,"sma_20":7721.5,"sma_60":9220.67,"sma_120":10245.0},{"date":"2024-12-10","open":6988,"high":7347,"low":6929,"close":7260,"volume":62947,"rsi_14":50.58,"sma_20":7693.0,"sma_60":9172.83,"sma_120":10203.08},{"date":"2024-12-11","open":7386,"high":7804,"low":7318,"close":7775,"volume":48394,"rsi_14":56.46,"sma_20":7707.5,"sma_60":9136.33,"sma_120":10168.42},{"date":"2024-12-12","open":7862,"high":7862,"low":7483,"close":7746,"volume":58743,"rsi_14":55.37,"sma_20":7715.0,"sma_60":9097.0,"sma_120":10136.5},{"date":"2024-12-13","open":7561,"high":7901,"low":7512,"close":7823,"volume":35862,"rsi_14":52.25,"sma_20":7742.5,"sma_60":9057.33,"sma_120":10104.42},{"date":"2024-12-16","open":7823,"high":8018,"low":7784,"close":8008,"volume":32345,"rsi_14":54.01,"sma_20":7783.0,"sma_60":9021.33,"sma_120":10075.5},{"date":"2024-12-17","open":8193,"high":8212,"low":7814,"close":7833,"volume":46178,"rsi_14":54.25,"sma_20":7814.0,"sma_60":8985.33,"sma_120":10046.83},{"date":"2024-12-18","open":7765,"high":7901,"low":7716,"close":7823,"volume":32011,"rsi_14":54.25,"sma_20":7845.5,"sma_60":8949.83,"sma_120":10020.92},{"date":"2024-12-19","open":7804,"high":7804,"low":7639,"close":7687,"volume":46966,"rsi_14":58.04,"sma_20":7872.0,"sma_60":8905.67,"sma_120":9992.08},{"date":"2024-12-20","open":7687,"high":7697,"low":7396,"close":7542,"volume":20628,"rsi_14":51.13,"sma_20":7887.0,"sma_60":8855.0,"sma_120":9959.75},{"date":"2024-12-23","open":7532,"high":7668,"low":7425,"close":7658,"volume":24615,"rsi_14":43.8,"sma_20":7888.5,"sma_60":8808.0,"sma_120":9931.17},{"date":"2024-12-24","open":7590,"high":7697,"low":7405,"close":7405,"volume":39684,"rsi_14":35.19,"sma_20":7876.0,"sma_60":8754.83,"sma_120":9902.25},{"date":"2024-12-26","open":7503,"high":7503,"low":7201,"close":7201,"volume":34199,"rsi_14":37.62,"sma_20":7863.0,"sma_60":8700.33,"sma_120":9873.08},{"date":"2024-12-27","open":7300,"high":7418,"low":7192,"close":7339,"volume":27069,"rsi_14":41.47,"sma_20":7852.5,"sma_60":8649.83,"sma_120":9847.0},{"date":"2024-12-30","open":7270,"high":7645,"low":7044,"close":7586,"volume":26007,"rsi_14":60.32,"sma_20":7876.5,"sma_60":8603.67,"sma_120":9821.5},{"date":"2025-01-02","open":7517,"high":7556,"low":7290,"close":7349,"volume":25125,"rsi_14":49.79,"sma_20":7866.0,"sma_60":8554.67,"sma_120":9794.33},{"date":"2025-01-03","open":7349,"high":7724,"low":7320,"close":7684,"volume":53661,"rsi_14":45.54,"sma_20":7840.5,"sma_60":8506.17,"sma_120":9772.33},{"date":"2025-01-06","open":7704,"high":8078,"low":7704,"close":7960,"volume":67269,"rsi_14":52.21,"sma_20":7813.0,"sma_60":8462.33,"sma_120":9751.17},{"date":"2025-01-07","open":7891,"high":8039,"low":7733,"close":7753,"volume":30503,"rsi_14":46.56,"sma_20":7796.5,"sma_60":8415.67,"sma_120":9728.92},{"date":"2025-01-08","open":7743,"high":7861,"low":7625,"close":7832,"volume":47655,"rsi_14":44.22,"sma_20":7796.0,"sma_60":8375.67,"sma_120":9700.58},{"date":"2025-01-09","open":7842,"high":7842,"low":7467,"close":7714,"volume":120814,"rsi_14":45.31,"sma_20":7828.0,"sma_60":8331.33,"sma_120":9664.83},{"date":"2025-01-10","open":7714,"high":7714,"low":7467,"close":7566,"volume":37172,"rsi_14":42.86,"sma_20":7838.5,"sma_60":8286.67,"sma_120":9622.17},{"date":"2025-01-13","open":7595,"high":7645,"low":7467,"close":7546,"volume":36922,"rsi_14":44.94,"sma_20":7821.5,"sma_60":8244.5,"sma_120":9579.17},{"date":"2025-01-14","open":7576,"high":7783,"low":7536,"close":7773,"volume":36284,"rsi_14":52.55,"sma_20":7817.5,"sma_60":8206.83,"sma_120":9540.5},{"date":"2025-01-15","open":7871,"high":7970,"low":7684,"close":7773,"volume":45533,"rsi_14":50.21,"sma_20":7809.5,"sma_60":8171.67,"sma_120":9507.5},{"date":"2025-01-16","open":7812,"high":7970,"low":7655,"close":7812,"volume":33479,"rsi_14":57.01,"sma_20":7794.0,"sma_60":8137.0,"sma_120":9478.08},{"date":"2025-01-17","open":7733,"high":7980,"low":7733,"close":7842,"volume":45326,"rsi_14":63.55,"sma_20":7789.0,"sma_60":8109.83,"sma_120":9445.08},{"date":"2025-01-20","open":7861,"high":8157,"low":7763,"close":8098,"volume":75290,"rsi_14":67.11,"sma_20":7797.5,"sma_60":8084.17,"sma_120":9419.0},{"date":"2025-01-21","open":8078,"high":8078,"low":7576,"close":7615,"volume":96170,"rsi_14":50.6,"sma_20":7788.5,"sma_60":8054.5,"sma_120":9390.5},{"date":"2025-01-22","open":7615,"high":7724,"low":7467,"close":7605,"volume":32241,"rsi_14":55.75,"sma_20":7786.5,"sma_60":8025.33,"sma_120":9363.0},{"date":"2025-01-23","open":7615,"high":7615,"low":7369,"close":7408,"volume":32981,"rsi_14":43.4,"sma_20":7768.5,"sma_60":7988.83,"sma_120":9332.5},{"date":"2025-01-24","open":7408,"high":7526,"low":7389,"close":7448,"volume":14862,"rsi_14":36.17,"sma_20":7765.5,"sma_60":7956.33,"sma_120":9303.58},{"date":"2025-01-31","open":7379,"high":7408,"low":7152,"close":7182,"volume":40078,"rsi_14":35.05,"sma_20":7759.5,"sma_60":7921.0,"sma_120":9271.25},{"date":"2025-02-03","open":7182,"high":7260,"low":6827,"close":6896,"volume":55743,"rsi_14":27.91,"sma_20":7737.0,"sma_60":7883.83,"sma_120":9233.08},{"date":"2025-02-04","open":6866,"high":7132,"low":6866,"close":7054,"volume":28801,"rsi_14":34.7,"sma_20":7710.0,"sma_60":7850.17,"sma_120":9194.08},{"date":"2025-02-05","open":7063,"high":7192,"low":6778,"close":7162,"volume":18898,"rsi_14":40.47,"sma_20":7700.5,"sma_60":7817.67,"sma_120":9155.0},{"date":"2025-02-06","open":7152,"high":7182,"low":6985,"close":7044,"volume":40695,"rsi_14":38.67,"sma_20":7668.0,"sma_60":7781.33,"sma_120":9120.17},{"date":"2025-02-07","open":7044,"high":7192,"low":6975,"close":7044,"volume":37823,"rsi_14":31.68,"sma_20":7621.5,"sma_60":7754.17,"sma_120":9096.75},{"date":"2025-02-10","open":7054,"high":7241,"low":6896,"close":7152,"volume":51468,"rsi_14":35.21,"sma_20":7591.0,"sma_60":7731.67,"sma_120":9070.42},{"date":"2025-02-11","open":7152,"high":7300,"low":7073,"close":7270,"volume":64941,"rsi_14":37.56,"sma_20":7562.5,"sma_60":7712.17,"sma_120":9045.42},{"date":"2025-02-12","open":7270,"high":7369,"low":7142,"close":7221,"volume":35072,"rsi_14":35.87,"sma_20":7537.5,"sma_60":7695.67,"sma_120":9020.33},{"date":"2025-02-13","open":7221,"high":7398,"low":7211,"close":7379,"volume":32597,"rsi_14":32.86,"sma_20":7528.0,"sma_60":7686.5,"sma_120":8995.0},{"date":"2025-02-14","open":7389,"high":7458,"low":7241,"close":7339,"volume":26250,"rsi_14":41.67,"sma_20":7517.5,"sma_60":7682.17,"sma_120":8968.75},{"date":"2025-02-17","open":7241,"high":7881,"low":7241,"close":7625,"volume":99325,"rsi_14":50.51,"sma_20":7510.0,"sma_60":7680.83,"sma_120":8935.17},{"date":"2025-02-18","open":7625,"high":7773,"low":7586,"close":7674,"volume":55434,"rsi_14":57.46,"sma_20":7505.0,"sma_60":7685.67,"sma_120":8903.25},{"date":"2025-02-19","open":7615,"high":8068,"low":7615,"close":7960,"volume":88879,"rsi_14":62.62,"sma_20":7512.5,"sma_60":7696.5,"sma_120":8877.42},{"date":"2025-02-20","open":7881,"high":8068,"low":7783,"close":7812,"volume":43824,"rsi_14":66.49,"sma_20":7511.0,"sma_60":7704.67,"sma_120":8849.25},{"date":"2025-02-21","open":7763,"high":8049,"low":7694,"close":8039,"volume":74583,"rsi_14":80.85,"sma_20":7508.0,"sma_60":7717.0,"sma_120":8815.83},{"date":"2025-02-24","open":8019,"high":8226,"low":7802,"close":8147,"volume":80799,"rsi_14":80.33,"sma_20":7535.0,"sma_60":7731.83,"sma_120":8787.92},{"date":"2025-02-25","open":8098,"high":8265,"low":7802,"close":7832,"volume":77213,"rsi_14":66.67,"sma_20":7546.5,"sma_60":7740.0,"sma_120":8759.58},{"date":"2025-02-26","open":7832,"high":8177,"low":7783,"close":8088,"volume":61318,"rsi_14":74.31,"sma_20":7581.0,"sma_60":7746.0,"sma_120":8736.42},{"date":"2025-02-27","open":8088,"high":8108,"low":7891,"close":7921,"volume":29110,"rsi_14":68.94,"sma_20":7605.0,"sma_60":7748.83,"sma_120":8711.58},{"date":"2025-02-28","open":7852,"high":8039,"low":7635,"close":7743,"volume":100999,"rsi_14":62.4,"sma_20":7633.5,"sma_60":7752.0,"sma_120":8686.17},{"date":"2025-03-04","open":7704,"high":7980,"low":7408,"close":7664,"volume":40518,"rsi_14":58.4,"sma_20":7672.5,"sma_60":7754.0,"sma_120":8661.17},{"date":"2025-03-05","open":7546,"high":8600,"low":7546,"close":7881,"volume":311158,"rsi_14":63.14,"sma_20":7714.5,"sma_60":7767.0,"sma_120":8634.25},{"date":"2025-03-06","open":7881,"high":8029,"low":7684,"close":7704,"volume":48010,"rsi_14":56.42,"sma_20":7742.0,"sma_60":7769.5,"sma_120":8606.67},{"date":"2025-03-07","open":7625,"high":7832,"low":7477,"close":7586,"volume":66327,"rsi_14":54.72,"sma_20":7769.5,"sma_60":7759.33,"sma_120":8577.58},{"date":"2025-03-10","open":7625,"high":7763,"low":7428,"close":7684,"volume":50833,"rsi_14":51.22,"sma_20":7802.0,"sma_60":7745.5,"sma_120":8552.58},{"date":"2025-03-11","open":7329,"high":7684,"low":7329,"close":7536,"volume":28001,"rsi_14":47.27,"sma_20":7821.5,"sma_60":7736.33,"sma_120":8528.58},{"date":"2025-03-12","open":7586,"high":7783,"low":7448,"close":7763,"volume":38722,"rsi_14":46.0,"sma_20":7846.5,"sma_60":7735.0,"sma_120":8506.25},{"date":"2025-03-13","open":8177,"high":8984,"low":7792,"close":7792,"volume":775071,"rsi_14":49.58,"sma_20":7875.5,"sma_60":7747.0,"sma_120":8483.83},{"date":"2025-03-14","open":7704,"high":8433,"low":7704,"close":8088,"volume":256532,"rsi_14":51.02,"sma_20":7911.5,"sma_60":7759.33,"sma_120":8466.08},{"date":"2025-03-17","open":8127,"high":8167,"low":7783,"close":7911,"volume":126269,"rsi_14":45.24,"sma_20":7940.5,"sma_60":7759.83,"sma_120":8448.08},{"date":"2025-03-18","open":7921,"high":8049,"low":7891,"close":7911,"volume":43089,"rsi_14":51.82,"sma_20":7955.0,"sma_60":7760.83,"sma_120":8428.92},{"date":"2025-03-19","open":7911,"high":7970,"low":7842,"close":7940,"volume":29911,"rsi_14":46.19,"sma_20":7968.5,"sma_60":7761.0,"sma_120":8409.17},{"date":"2025-03-20","open":8236,"high":8236,"low":7881,"close":7921,"volume":67803,"rsi_14":50.0,"sma_20":7966.5,"sma_60":7757.67,"sma_120":8389.5},{"date":"2025-03-21","open":7842,"high":7950,"low":7694,"close":7832,"volume":46121,"rsi_14":52.6,"sma_20":7967.5,"sma_60":7755.83,"sma_120":8370.58},{"date":"2025-03-24","open":7930,"high":7960,"low":7684,"close":7743,"volume":28666,"rsi_14":52.3,"sma_20":7952.5,"sma_60":7752.67,"sma_120":8351.25},{"date":"2025-03-25","open":7763,"high":7980,"low":7763,"close":7940,"volume":45595,"rsi_14":51.74,"sma_20":7942.0,"sma_60":7755.17,"sma_120":8330.42},{"date":"2025-03-26","open":7999,"high":8521,"low":7921,"close":8423,"volume":212154,"rsi_14":67.98,"sma_20":7972.0,"sma_60":7768.33,"sma_120":8311.67},{"date":"2025-03-27","open":8413,"high":8413,"low":7891,"close":8068,"volume":165822,"rsi_14":60.79,"sma_20":7971.0,"sma_60":7773.5,"sma_120":8290.75},{"date":"2025-03-28","open":8068,"high":8088,"low":7832,"close":7891,"volume":83690,"rsi_14":54.47,"sma_20":7969.5,"sma_60":7780.0,"sma_120":8267.42},{"date":"2025-03-31","open":7901,"high":7980,"low":7517,"close":7517,"volume":76204,"rsi_14":49.61,"sma_20":7958.0,"sma_60":7783.67,"sma_120":8242.0},{"date":"2025-04-01","open":7635,"high":7901,"low":7595,"close":7773,"volume":39487,"rsi_14":50.19,"sma_20":7963.5,"sma_60":7791.0,"sma_120":8220.42},{"date":"2025-04-02","open":7930,"high":8078,"low":7714,"close":7714,"volume":47130,"rsi_14":48.48,"sma_20":7955.0,"sma_60":7793.17,"sma_120":8198.42},{"date":"2025-04-03","open":7408,"high":7635,"low":7398,"close":7536,"volume":34272,"rsi_14":38.89,"sma_20":7946.5,"sma_60":7796.33,"sma_120":8175.5},{"date":"2025-04-04","open":7576,"high":7733,"low":7339,"close":7576,"volume":36321,"rsi_14":42.86,"sma_20":7946.0,"sma_60":7794.5,"sma_120":8150.33},{"date":"2025-04-07","open":7290,"high":7467,"low":7231,"close":7290,"volume":34162,"rsi_14":38.2,"sma_20":7926.0,"sma_60":7783.17,"sma_120":8122.75},{"date":"2025-04-08","open":7369,"high":7467,"low":7192,"close":7241,"volume":35860,"rsi_14":36.8,"sma_20":7911.0,"sma_60":7774.5,"sma_120":8095.08},{"date":"2025-04-09","open":7192,"high":7231,"low":6896,"close":6975,"volume":56408,"rsi_14":33.67,"sma_20":7871.0,"sma_60":7760.0,"sma_120":8067.83},{"date":"2025-04-10","open":7290,"high":7487,"low":7251,"close":7310,"volume":38517,"rsi_14":41.69,"sma_20":7846.5,"sma_60":7753.17,"sma_120":8042.25},{"date":"2025-04-11","open":7310,"high":7408,"low":7142,"close":7241,"volume":43344,"rsi_14":41.96,"sma_20":7803.5,"sma_60":7747.67,"sma_120":8017.17},{"date":"2025-04-14","open":7349,"high":7507,"low":7310,"close":7467,"volume":36755,"rsi_14":42.5,"sma_20":7781.0,"sma_60":7746.33,"sma_120":7995.42},{"date":"2025-04-15","open":7507,"high":7684,"low":7448,"close":7674,"volume":29171,"rsi_14":36.99,"sma_20":7769.0,"sma_60":7744.67,"sma_120":7975.75},{"date":"2025-04-16","open":7615,"high":7704,"low":7379,"close":7526,"volume":22154,"rsi_14":39.85,"sma_20":7748.0,"sma_60":7740.5,"sma_120":7956.08},{"date":"2025-04-17","open":7477,"high":7605,"low":7418,"close":7546,"volume":10998,"rsi_14":43.14,"sma_20":7729.0,"sma_60":7736.0,"sma_120":7936.5},{"date":"2025-04-18","open":7546,"high":7605,"low":7398,"close":7576,"volume":16619,"rsi_14":51.36,"sma_20":7716.0,"sma_60":7731.5,"sma_120":7920.67},{"date":"2025-04-21","open":7615,"high":7930,"low":7339,"close":7566,"volume":97511,"rsi_14":44.62,"sma_20":7707.0,"sma_60":7722.5,"sma_120":7903.33},{"date":"2025-04-22","open":7487,"high":7566,"low":7260,"close":7458,"volume":22658,"rsi_14":43.5,"sma_20":7682.5,"sma_60":7719.83,"sma_120":7887.17},{"date":"2025-04-23","open":7517,"high":7625,"low":7142,"close":7586,"volume":42439,"rsi_14":51.28,"sma_20":7640.0,"sma_60":7719.5,"sma_120":7872.42},{"date":"2025-04-24","open":7635,"high":7635,"low":7497,"close":7526,"volume":35773,"rsi_14":48.73,"sma_20":7612.5,"sma_60":7721.5,"sma_120":7855.17},{"date":"2025-04-25","open":7546,"high":7714,"low":7546,"close":7635,"volume":24694,"rsi_14":59.78,"sma_20":7599.5,"sma_60":7724.67,"sma_120":7840.5},{"date":"2025-04-28","open":7664,"high":7704,"low":7526,"close":7526,"volume":28349,"rsi_14":57.84,"sma_20":7600.0,"sma_60":7730.5,"sma_120":7825.75},{"date":"2025-04-29","open":7556,"high":7595,"low":7458,"close":7507,"volume":20022,"rsi_14":66.88,"sma_20":7586.5,"sma_60":7740.83,"sma_120":7812.33},{"date":"2025-04-30","open":7546,"high":7546,"low":7339,"close":7379,"volume":28975,"rsi_14":52.52,"sma_20":7569.5,"sma_60":7746.33,"sma_120":7798.25},{"date":"2025-05-02","open":7359,"high":7467,"low":7300,"close":7398,"volume":19807,"rsi_14":55.97,"sma_20":7562.5,"sma_60":7750.33,"sma_120":7784.0},{"date":"2025-05-07","open":7339,"high":7487,"low":7339,"close":7418,"volume":27415,"rsi_14":47.79,"sma_20":7554.5,"sma_60":7756.67,"sma_120":7769.0},{"date":"2025-05-08","open":7438,"high":7507,"low":7369,"close":7507,"volume":23729,"rsi_14":41.58,"sma_20":7565.5,"sma_60":7764.5,"sma_120":7759.33},{"date":"2025-05-09","open":7526,"high":7566,"low":7408,"close":7467,"volume":17578,"rsi_14":46.67,"sma_20":7577.0,"sma_60":7769.83,"sma_120":7750.75},{"date":"2025-05-12","open":7458,"high":7526,"low":7379,"close":7477,"volume":20710,"rsi_14":46.07,"sma_20":7602.5,"sma_60":7773.33,"sma_120":7742.75},{"date":"2025-05-13","open":7576,"high":7635,"low":7477,"close":7566,"volume":25647,"rsi_14":49.47,"sma_20":7615.5,"sma_60":7779.17,"sma_120":7737.42},{"date":"2025-05-14","open":7586,"high":7605,"low":7438,"close":7526,"volume":13254,"rsi_14":47.96,"sma_20":7630.0,"sma_60":7781.67,"sma_120":7734.08},{"date":"2025-05-15","open":7566,"high":7645,"low":7428,"close":7477,"volume":23426,"rsi_14":51.09,"sma_20":7630.5,"sma_60":7784.0,"sma_120":7733.08},{"date":"2025-05-16","open":7517,"high":7517,"low":7310,"close":7339,"volume":33517,"rsi_14":36.56,"sma_20":7613.5,"sma_60":7779.17,"sma_120":7730.0},{"date":"2025-05-19","open":7389,"high":7921,"low":7389,"close":7921,"volume":155180,"rsi_14":63.7,"sma_20":7633.5,"sma_60":7783.33,"sma_120":7734.5},{"date":"2025-05-20","open":7921,"high":7921,"low":7625,"close":7714,"volume":37166,"rsi_14":52.56,"sma_20":7642.0,"sma_60":7779.17,"sma_120":7737.83},{"date":"2025-05-21","open":7635,"high":7822,"low":7615,"close":7615,"volume":33990,"rsi_14":52.9,"sma_20":7644.0,"sma_60":7775.83,"sma_120":7740.25},{"date":"2025-05-22","open":7517,"high":7773,"low":7418,"close":7625,"volume":45469,"rsi_14":53.9,"sma_20":7647.0,"sma_60":7768.83,"sma_120":7742.92},{"date":"2025-05-23","open":7635,"high":7724,"low":7458,"close":7458,"volume":24795,"rsi_14":52.53,"sma_20":7647.0,"sma_60":7757.17,"sma_120":7744.5},{"date":"2025-05-26","open":7458,"high":7556,"low":7379,"close":7438,"volume":36555,"rsi_14":51.27,"sma_20":7639.5,"sma_60":7750.5,"sma_120":7745.25},{"date":"2025-05-27","open":7389,"high":7448,"low":7310,"close":7369,"volume":38167,"rsi_14":48.47,"sma_20":7631.5,"sma_60":7738.33,"sma_120":7742.17},{"date":"2025-05-28","open":7428,"high":8167,"low":7428,"close":7753,"volume":211480,"rsi_14":56.48,"sma_20":7637.5,"sma_60":7735.5,"sma_120":7742.17},{"date":"2025-05-29","open":7763,"high":7930,"low":7684,"close":7783,"volume":50436,"rsi_14":58.33,"sma_20":7650.5,"sma_60":7736.17,"sma_120":7744.08},{"date":"2025-05-30","open":7861,"high":7901,"low":7586,"close":7714,"volume":15925,"rsi_14":56.06,"sma_20":7661.0,"sma_60":7737.0,"sma_120":7745.5},{"date":"2025-06-02","open":7812,"high":7911,"low":7694,"close":7714,"volume":22607,"rsi_14":53.97,"sma_20":7678.0,"sma_60":7734.17,"sma_120":7750.58},{"date":"2025-06-04","open":7724,"high":7852,"low":7684,"close":7763,"volume":26372,"rsi_14":56.32,"sma_20":7696.5,"sma_60":7735.17,"sma_120":7752.33},{"date":"2025-06-05","open":7743,"high":7930,"low":7714,"close":7832,"volume":27349,"rsi_14":59.38,"sma_20":7717.5,"sma_60":7739.33,"sma_120":7749.33},{"date":"2025-06-09","open":7881,"high":7950,"low":7743,"close":7891,"volume":44612,"rsi_14":65.22,"sma_20":7737.0,"sma_60":7742.83,"sma_120":7744.17},{"date":"2025-06-10","open":7891,"high":7940,"low":7832,"close":7852,"volume":50537,"rsi_14":47.29,"sma_20":7756.5,"sma_60":7748.17,"sma_120":7742.25},{"date":"2025-06-11","open":7852,"high":7999,"low":7822,"close":7930,"volume":28922,"rsi_14":59.48,"sma_20":7779.5,"sma_60":7751.0,"sma_120":7743.0},{"date":"2025-06-12","open":7930,"high":8049,"low":7901,"close":7940,"volume":42266,"rsi_14":65.42,"sma_20":7798.5,"sma_60":7753.5,"sma_120":7750.25},{"date":"2025-06-13","open":7970,"high":7970,"low":7694,"close":7743,"volume":45245,"rsi_14":54.76,"sma_20":7809.5,"sma_60":7747.67,"sma_120":7753.5},{"date":"2025-06-16","open":7753,"high":7753,"low":7605,"close":7714,"volume":24539,"rsi_14":61.61,"sma_20":7821.5,"sma_60":7744.33,"sma_120":7752.08},{"date":"2025-06-17","open":7684,"high":7792,"low":7684,"close":7763,"volume":37926,"rsi_14":64.35,"sma_20":7843.0,"sma_60":7741.83,"sma_120":7751.33},{"date":"2025-06-18","open":7655,"high":8177,"low":7655,"close":7881,"volume":144265,"rsi_14":71.67,"sma_20":7841.0,"sma_60":7740.83,"sma_120":7750.92},{"date":"2025-06-19","open":7881,"high":7911,"low":7743,"close":7753,"volume":28494,"rsi_14":50.0,"sma_20":7843.0,"sma_60":7738.0,"sma_120":7747.83},{"date":"2025-06-20","open":7852,"high":7980,"low":7743,"close":7960,"volume":24526,"rsi_14":58.04,"sma_20":7860.5,"sma_60":7740.17,"sma_120":7748.0},{"date":"2025-06-23","open":7852,"high":8137,"low":7694,"close":7960,"volume":51214,"rsi_14":61.9,"sma_20":7877.5,"sma_60":7743.83,"sma_120":7748.25},{"date":"2025-06-24","open":8137,"high":8196,"low":8039,"close":8147,"volume":68565,"rsi_14":67.74,"sma_20":7912.5,"sma_60":7747.33,"sma_120":7751.25},{"date":"2025-06-25","open":8236,"high":8374,"low":8216,"close":8275,"volume":64653,"rsi_14":69.7,"sma_20":7955.0,"sma_60":7744.83,"sma_120":7756.58},{"date":"2025-06-26","open":8255,"high":8344,"low":8068,"close":8108,"volume":45647,"rsi_14":59.86,"sma_20":7992.5,"sma_60":7745.5,"sma_120":7759.5},{"date":"2025-06-27","open":8236,"high":8236,"low":7950,"close":8029,"volume":45394,"rsi_14":54.86,"sma_20":8006.5,"sma_60":7747.83,"sma_120":7763.92},{"date":"2025-06-30","open":7980,"high":8088,"low":7901,"close":7901,"volume":37598,"rsi_14":51.63,"sma_20":8012.5,"sma_60":7754.33,"sma_120":7769.0},{"date":"2025-07-01","open":7911,"high":8177,"low":7871,"close":8118,"volume":108632,"rsi_14":55.69,"sma_20":8033.0,"sma_60":7760.17,"sma_120":7775.58},{"date":"2025-07-02","open":8177,"high":8206,"low":7999,"close":8196,"volume":69543,"rsi_14":57.47,"sma_20":8057.5,"sma_60":7768.33,"sma_120":7780.75},{"date":"2025-07-03","open":8157,"high":8610,"low":8157,"close":8472,"volume":189598,"rsi_14":70.33,"sma_20":8093.5,"sma_60":7784.17,"sma_120":7790.25},{"date":"2025-07-04","open":8472,"high":8492,"low":8334,"close":8354,"volume":53877,"rsi_14":67.02,"sma_20":8120.0,"sma_60":7797.33,"sma_120":7795.92},{"date":"2025-07-07","open":8374,"high":8797,"low":8246,"close":8738,"volume":126214,"rsi_14":72.0,"sma_20":8163.0,"sma_60":7821.83,"sma_120":7802.5},{"date":"2025-07-08","open":8718,"high":9044,"low":8620,"close":8925,"volume":141421,"rsi_14":72.84,"sma_20":8217.5,"sma_60":7850.33,"sma_120":7812.42},{"date":"2025-07-09","open":8876,"high":9654,"low":8876,"close":9369,"volume":306112,"rsi_14":81.06,"sma_20":8290.5,"sma_60":7890.83,"sma_120":7825.42},{"date":"2025-07-10","open":9310,"high":9595,"low":9221,"close":9369,"volume":78846,"rsi_14":79.42,"sma_20":8363.0,"sma_60":7925.67,"sma_120":7839.42},{"date":"2025-07-11","open":9388,"high":9556,"low":9260,"close":9448,"volume":82089,"rsi_14":80.08,"sma_20":8449.5,"sma_60":7963.0,"sma_120":7855.33},{"date":"2025-07-14","open":9428,"high":9428,"low":9103,"close":9113,"volume":75457,"rsi_14":68.42,"sma_20":8520.5,"sma_60":7990.83,"sma_120":7868.58},{"date":"2025-07-15","open":9113,"high":9182,"low":8787,"close":8925,"volume":103553,"rsi_14":62.13,"sma_20":8579.5,"sma_60":8012.0,"sma_120":7878.33},{"date":"2025-07-16","open":8925,"high":8925,"low":8650,"close":8669,"volume":64892,"rsi_14":60.14,"sma_20":8619.5,"sma_60":8031.33,"sma_120":7885.92},{"date":"2025-07-17","open":8669,"high":9162,"low":8590,"close":8778,"volume":117334,"rsi_14":63.38,"sma_20":8671.5,"sma_60":8052.17,"sma_120":7894.08},{"date":"2025-07-18","open":8847,"high":8955,"low":8748,"close":8856,"volume":62551,"rsi_14":67.38,"sma_20":8717.0,"sma_60":8073.83,"sma_120":7902.67},{"date":"2025-07-21","open":8866,"high":9142,"low":8748,"close":8994,"volume":52702,"rsi_14":66.42,"sma_20":8769.5,"sma_60":8098.0,"sma_120":7910.25},{"date":"2025-07-22","open":8994,"high":8994,"low":8758,"close":8768,"volume":55227,"rsi_14":60.14,"sma_20":8801.0,"sma_60":8120.17,"sma_120":7920.0},{"date":"2025-07-23","open":8787,"high":8896,"low":8709,"close":8856,"volume":36138,"rsi_14":57.3,"sma_20":8830.5,"sma_60":8141.67,"sma_120":7930.58},{"date":"2025-07-24","open":8856,"high":9290,"low":8738,"close":8837,"volume":157571,"rsi_14":59.53,"sma_20":8867.5,"sma_60":8163.83,"sma_120":7942.67},{"date":"2025-07-25","open":8787,"high":8876,"low":8669,"close":8709,"volume":61431,"rsi_14":49.35,"sma_20":8902.0,"sma_60":8182.0,"sma_120":7953.33},{"date":"2025-07-28","open":8758,"high":8758,"low":8600,"close":8610,"volume":49591,"rsi_14":42.79,"sma_20":8938.0,"sma_60":8200.33,"sma_120":7965.42},{"date":"2025-07-29","open":8630,"high":8699,"low":8462,"close":8590,"volume":47520,"rsi_14":27.93,"sma_20":8962.0,"sma_60":8218.67,"sma_120":7979.75},{"date":"2025-07-30","open":8590,"high":8807,"low":8590,"close":8679,"volume":50285,"rsi_14":31.38,"sma_20":8986.5,"sma_60":8240.67,"sma_120":7993.5},{"date":"2025-07-31","open":8856,"high":8886,"low":8512,"close":8659,"volume":40411,"rsi_14":28.02,"sma_20":8996.0,"sma_60":8262.0,"sma_120":8006.17},{"date":"2025-08-01","open":8659,"high":8718,"low":8226,"close":8324,"volume":59175,"rsi_14":28.02,"sma_20":8994.5,"sma_60":8277.33,"sma_120":8017.0},{"date":"2025-08-04","open":8275,"high":8590,"low":8275,"close":8423,"volume":30691,"rsi_14":35.26,"sma_20":8978.5,"sma_60":8292.83,"sma_120":8028.67},{"date":"2025-08-05","open":8590,"high":8866,"low":8443,"close":8738,"volume":87702,"rsi_14":51.96,"sma_20":8969.0,"sma_60":8314.33,"sma_120":8042.08},{"date":"2025-08-06","open":8738,"high":8935,"low":8590,"close":8866,"volume":58613,"rsi_14":52.49,"sma_20":8943.5,"sma_60":8337.83,"sma_120":8055.58},{"date":"2025-08-07","open":8817,"high":9103,"low":8728,"close":9103,"volume":72154,"rsi_14":56.35,"sma_20":8930.0,"sma_60":8363.83,"sma_120":8071.5},{"date":"2025-08-08","open":9093,"high":9113,"low":8935,"close":9063,"volume":40678,"rsi_14":51.87,"sma_20":8910.5,"sma_60":8389.83,"sma_120":8085.75},{"date":"2025-08-11","open":9132,"high":9950,"low":9083,"close":9851,"volume":364996,"rsi_14":72.54,"sma_20":8948.0,"sma_60":8430.0,"sma_120":8107.0},{"date":"2025-08-12","open":9753,"high":10147,"low":9674,"close":9704,"volume":192149,"rsi_14":67.2,"sma_20":8987.5,"sma_60":8470.0,"sma_120":8124.58},{"date":"2025-08-13","open":9723,"high":9881,"low":9556,"close":9773,"volume":54127,"rsi_14":68.63,"sma_20":9043.5,"sma_60":8501.33,"sma_120":8142.33},{"date":"2025-08-14","open":9773,"high":10295,"low":9704,"close":10206,"volume":414136,"rsi_14":76.57,"sma_20":9116.0,"sma_60":8543.5,"sma_120":8161.33},{"date":"2025-08-18","open":10344,"high":10403,"low":10108,"close":10295,"volume":202560,"rsi_14":80.0,"sma_20":9189.0,"sma_60":8588.83,"sma_120":8182.33},{"date":"2025-08-19","open":10295,"high":10344,"low":10048,"close":10295,"volume":111070,"rsi_14":80.57,"sma_20":9255.0,"sma_60":8634.0,"sma_120":8201.42},{"date":"2025-08-20","open":10147,"high":10541,"low":10029,"close":10442,"volume":152559,"rsi_14":80.97,"sma_20":9340.0,"sma_60":8684.5,"sma_120":8220.83},{"date":"2025-08-21","open":10551,"high":11043,"low":10442,"close":10787,"volume":267501,"rsi_14":83.54,"sma_20":9438.0,"sma_60":8741.17,"sma_120":8245.83},{"date":"2025-08-22","open":10935,"high":11280,"low":10935,"close":11181,"volume":231466,"rsi_14":94.21,"sma_20":9557.0,"sma_60":8805.67,"sma_120":8272.0},{"date":"2025-08-25","open":11240,"high":11841,"low":11162,"close":11782,"volume":290568,"rsi_14":94.99,"sma_20":9713.0,"sma_60":8873.83,"sma_120":8304.67},{"date":"2025-08-26","open":11782,"high":12758,"low":11477,"close":12482,"volume":512183,"rsi_14":95.45,"sma_20":9909.5,"sma_60":8953.33,"sma_120":8344.75},{"date":"2025-08-27","open":12452,"high":12679,"low":12107,"close":12314,"volume":190505,"rsi_14":91.47,"sma_20":10098.5,"sma_60":9031.17,"sma_120":8384.08},{"date":"2025-08-28","open":12373,"high":12373,"low":11635,"close":11703,"volume":208699,"rsi_14":78.7,"sma_20":10252.0,"sma_60":9098.67,"sma_120":8416.42},{"date":"2025-08-29","open":11822,"high":12157,"low":11733,"close":11881,"volume":159805,"rsi_14":80.17,"sma_20":10415.5,"sma_60":9168.33,"sma_120":8451.75},{"date":"2025-09-01","open":11989,"high":11989,"low":11418,"close":11477,"volume":116152,"rsi_14":68.97,"sma_20":10575.5,"sma_60":9230.0,"sma_120":8484.67},{"date":"2025-09-02","open":11506,"high":11585,"low":11132,"close":11477,"volume":106037,"rsi_14":71.43,"sma_20":10730.5,"sma_60":9290.67,"sma_120":8516.75},{"date":"2025-09-03","open":11388,"high":11556,"low":11191,"close":11231,"volume":102877,"rsi_14":66.89,"sma_20":10857.0,"sma_60":9347.83,"sma_120":8548.0},{"date":"2025-09-04","open":11329,"high":11871,"low":11329,"close":11575,"volume":155513,"rsi_14":66.2,"sma_20":10994.5,"sma_60":9409.5,"sma_120":8580.25},{"date":"2025-09-05","open":11782,"high":12758,"low":11556,"close":12275,"volume":324433,"rsi_14":70.47,"sma_20":11155.5,"sma_60":9482.83,"sma_120":8618.17},{"date":"2025-09-08","open":12285,"high":12334,"low":11822,"close":11841,"volume":122607,"rsi_14":64.67,"sma_20":11296.5,"sma_60":9552.17,"sma_120":8649.92},{"date":"2025-09-09","open":11832,"high":12354,"low":11822,"close":12265,"volume":164834,"rsi_14":66.43,"sma_20":11419.0,"sma_60":9629.17,"sma_120":8686.75},{"date":"2025-09-10","open":12216,"high":12285,"low":11772,"close":11920,"volume":194945,"rsi_14":60.21,"sma_20":11531.5,"sma_60":9699.5,"sma_120":8720.67},{"date":"2025-09-11","open":11920,"high":11989,"low":11674,"close":11733,"volume":121888,"rsi_14":55.17,"sma_20":11631.0,"sma_60":9764.67,"sma_120":8752.75},{"date":"2025-09-12","open":11772,"high":12176,"low":11753,"close":12088,"volume":107019,"rsi_14":53.0,"sma_20":11726.5,"sma_60":9838.0,"sma_120":8788.0},{"date":"2025-09-15","open":12157,"high":12285,"low":12019,"close":12245,"volume":71463,"rsi_14":47.4,"sma_20":11825.5,"sma_60":9910.5,"sma_120":8825.33},{"date":"2025-09-16","open":12245,"high":12432,"low":12117,"close":12255,"volume":136292,"rsi_14":49.33,"sma_20":11925.0,"sma_60":9983.17,"sma_120":8863.5},{"date":"2025-09-17","open":12235,"high":13890,"low":12216,"close":13378,"volume":755332,"rsi_14":67.07,"sma_20":12074.0,"sma_60":10071.67,"sma_120":8909.5},{"date":"2025-09-18","open":13408,"high":13757,"low":13162,"close":13290,"volume":222234,"rsi_14":64.75,"sma_20":12201.5,"sma_60":10156.67,"sma_120":8950.75},{"date":"2025-09-19","open":13450,"high":13450,"low":13000,"close":13070,"volume":197936,"rsi_14":64.49,"sma_20":12287.5,"sma_60":10237.33,"sma_120":8991.42},{"date":"2025-09-22","open":12797,"high":12797,"low":12344,"close":12689,"volume":164915,"rsi_14":62.08,"sma_20":12333.5,"sma_60":10316.17,"sma_120":9032.0},{"date":"2025-09-23","open":12689,"high":14728,"low":12413,"close":14708,"volume":1093697,"rsi_14":75.62,"sma_20":12446.5,"sma_60":10431.33,"sma_120":9092.83},{"date":"2025-09-24","open":14708,"high":14767,"low":14137,"close":14482,"volume":278719,"rsi_14":71.79,"sma_20":12556.5,"sma_60":10539.0,"sma_120":9149.58},{"date":"2025-09-25","open":14482,"high":15516,"low":14334,"close":14708,"volume":497654,"rsi_14":69.63,"sma_20":12709.0,"sma_60":10649.17,"sma_120":9208.75},{"date":"2025-09-26","open":14777,"high":14984,"low":14078,"close":14501,"volume":316644,"rsi_14":72.28,"sma_20":12842.0,"sma_60":10751.17,"sma_120":9267.67},{"date":"2025-09-29","open":14639,"high":15122,"low":14147,"close":14600,"volume":248841,"rsi_14":70.68,"sma_20":13000.5,"sma_60":10856.83,"sma_120":9327.08},{"date":"2025-09-30","open":14777,"high":14777,"low":13398,"close":13506,"volume":284617,"rsi_14":62.4,"sma_20":13103.5,"sma_60":10937.5,"sma_120":9379.67},{"date":"2025-10-01","open":13418,"high":13782,"low":13024,"close":13053,"volume":184422,"rsi_14":59.91,"sma_20":13196.0,"sma_60":11007.33,"sma_120":9428.83},{"date":"2025-10-02","open":13368,"high":13684,"low":12955,"close":13437,"volume":235222,"rsi_14":60.09,"sma_20":13290.5,"sma_60":11076.17,"sma_120":9483.5},{"date":"2025-10-10","open":13496,"high":13625,"low":12964,"close":13201,"volume":116999,"rsi_14":57.06,"sma_20":13337.5,"sma_60":11141.0,"sma_120":9533.33},{"date":"2025-10-13","open":12935,"high":13989,"low":12895,"close":13506,"volume":247280,"rsi_14":58.86,"sma_20":13422.0,"sma_60":11209.67,"sma_120":9586.33},{"date":"2025-10-14","open":13506,"high":15053,"low":13457,"close":14777,"volume":673432,"rsi_14":59.7,"sma_20":13549.5,"sma_60":11305.5,"sma_120":9648.17},{"date":"2025-10-15","open":14698,"high":15368,"low":14176,"close":15201,"volume":234370,"rsi_14":62.58,"sma_20":13716.0,"sma_60":11411.67,"sma_120":9711.83},{"date":"2025-10-16","open":15270,"high":15477,"low":14649,"close":14826,"volume":356590,"rsi_14":62.99,"sma_20":13873.0,"sma_60":11515.83,"sma_120":9773.58},{"date":"2025-10-17","open":15171,"high":16107,"low":14580,"close":15161,"volume":456788,"rsi_14":66.15,"sma_20":14029.0,"sma_60":11623.83,"sma_120":9838.0},{"date":"2025-10-20","open":15122,"high":15309,"low":14580,"close":14826,"volume":316006,"rsi_14":50.99,"sma_20":14160.0,"sma_60":11724.83,"sma_120":9899.33},{"date":"2025-10-21","open":14807,"high":14974,"low":14334,"close":14344,"volume":221370,"rsi_14":48.89,"sma_20":14266.0,"sma_60":11815.33,"sma_120":9956.67},{"date":"2025-10-22","open":14354,"high":15723,"low":14354,"close":15565,"volume":435051,"rsi_14":55.93,"sma_20":14377.0,"sma_60":11930.33,"sma_120":10025.25},{"date":"2025-10-23","open":15555,"high":15900,"low":15250,"close":15723,"volume":209496,"rsi_14":58.52,"sma_20":14500.0,"sma_60":12046.5,"sma_120":10094.08},{"date":"2025-10-24","open":15861,"high":18718,"low":15782,"close":17900,"volume":1180884,"rsi_14":67.84,"sma_20":14755.0,"sma_60":12199.83,"sma_120":10181.83},{"date":"2025-10-27","open":18324,"high":18432,"low":17398,"close":17890,"volume":456107,"rsi_14":76.84,"sma_20":15019.0,"sma_60":12355.17,"sma_120":10268.58},{"date":"2025-10-28","open":17880,"high":18058,"low":17201,"close":18058,"volume":267548,"rsi_14":81.75,"sma_20":15189.0,"sma_60":12515.0,"sma_120":10357.67},{"date":"2025-10-29","open":18058,"high":18097,"low":16984,"close":17664,"volume":356105,"rsi_14":76.78,"sma_20":15350.5,"sma_60":12668.5,"sma_120":10443.58},{"date":"2025-10-30","open":17733,"high":18196,"low":17516,"close":17900,"volume":248568,"rsi_14":79.78,"sma_20":15512.5,"sma_60":12824.5,"sma_120":10532.58},{"date":"2025-10-31","open":17880,"high":17969,"low":16807,"close":17112,"volume":417573,"rsi_14":71.53,"sma_20":15645.0,"sma_60":12967.5,"sma_120":10614.75},{"date":"2025-11-03","open":17053,"high":17338,"low":15880,"close":15989,"volume":592982,"rsi_14":57.37,"sma_20":15715.5,"sma_60":13097.17,"sma_120":10687.25},{"date":"2025-11-04","open":16186,"high":16334,"low":15782,"close":15890,"volume":200594,"rsi_14":54.36,"sma_20":15836.5,"sma_60":13223.5,"sma_120":10758.17},{"date":"2025-11-05","open":15880,"high":15880,"low":14176,"close":14905,"volume":323606,"rsi_14":50.46,"sma_20":15930.5,"sma_60":13327.83,"sma_120":10821.08},{"date":"2025-11-06","open":15595,"high":15733,"low":14708,"close":14767,"volume":179927,"rsi_14":47.63,"sma_20":15998.0,"sma_60":13427.67,"sma_120":10882.75},{"date":"2025-11-07","open":14334,"high":14679,"low":13595,"close":14068,"volume":242461,"rsi_14":45.63,"sma_20":16042.0,"sma_60":13511.67,"sma_120":10937.75},{"date":"2025-11-10","open":14068,"high":14876,"low":13881,"close":14728,"volume":238705,"rsi_14":52.17,"sma_20":16104.0,"sma_60":13607.5,"sma_120":10998.67},{"date":"2025-11-11","open":14728,"high":15437,"low":14580,"close":14964,"volume":176664,"rsi_14":46.18,"sma_20":16113.5,"sma_60":13694.0,"sma_120":11062.0},{"date":"2025-11-12","open":14905,"high":15664,"low":14817,"close":15122,"volume":168474,"rsi_14":46.18,"sma_20":16109.5,"sma_60":13785.67,"sma_120":11127.83},{"date":"2025-11-13","open":15122,"high":15664,"low":14629,"close":15417,"volume":136724,"rsi_14":29.28,"sma_20":16139.5,"sma_60":13881.17,"sma_120":11191.25},{"date":"2025-11-14","open":15073,"high":15536,"low":14807,"close":14807,"volume":106279,"rsi_14":26.61,"sma_20":16121.5,"sma_60":13959.0,"sma_120":11251.25},{"date":"2025-11-17","open":14876,"high":15467,"low":14797,"close":14984,"volume":93311,"rsi_14":26.72,"sma_20":16129.5,"sma_60":14038.33,"sma_120":11313.58},{"date":"2025-11-18","open":14984,"high":15211,"low":14432,"close":14452,"volume":142514,"rsi_14":26.17,"sma_20":16135.0,"sma_60":14108.67,"sma_120":11371.33},{"date":"2025-11-19","open":14452,"high":14570,"low":13989,"close":14442,"volume":86214,"rsi_14":23.45,"sma_20":16078.0,"sma_60":14176.33,"sma_120":11430.42},{"date":"2025-11-20","open":14600,"high":14856,"low":14147,"close":14531,"volume":116756,"rsi_14":27.8,"sma_20":16017.5,"sma_60":14239.67,"sma_120":11490.42},{"date":"2025-11-21","open":14393,"high":14393,"low":13644,"close":13871,"volume":128453,"rsi_14":30.2,"sma_20":15813.0,"sma_60":14285.17,"sma_120":11545.42},{"date":"2025-11-24","open":13920,"high":14088,"low":13221,"close":13250,"volume":115535,"rsi_14":27.52,"sma_20":15577.5,"sma_60":14310.0,"sma_120":11591.92},{"date":"2025-11-25","open":13496,"high":13792,"low":13211,"close":13319,"volume":61817,"rsi_14":34.0,"sma_20":15337.0,"sma_60":14324.17,"sma_120":11638.75},{"date":"2025-11-26","open":13319,"high":14945,"low":13319,"close":14856,"volume":244473,"rsi_14":50.7,"sma_20":15194.5,"sma_60":14367.17,"sma_120":11699.17},{"date":"2025-11-27","open":14895,"high":15220,"low":14679,"close":15220,"volume":95877,"rsi_14":59.57,"sma_20":15058.5,"sma_60":14426.67,"sma_120":11762.67},{"date":"2025-11-28","open":15220,"high":15624,"low":14876,"close":15211,"volume":89415,"rsi_14":54.5,"sma_20":14962.0,"sma_60":14483.0,"sma_120":11825.67},{"date":"2025-12-01","open":15211,"high":15536,"low":14629,"close":14797,"volume":95092,"rsi_14":48.49,"sma_20":14901.5,"sma_60":14539.17,"sma_120":11884.58},{"date":"2025-12-02","open":14817,"high":14817,"low":14383,"close":14403,"volume":66872,"rsi_14":43.78,"sma_20":14826.0,"sma_60":14588.67,"sma_120":11939.67},{"date":"2025-12-03","open":14560,"high":14757,"low":14373,"close":14590,"volume":41305,"rsi_14":42.71,"sma_20":14810.0,"sma_60":14645.5,"sma_120":11996.67},{"date":"2025-12-04","open":14590,"high":14836,"low":13802,"close":14019,"volume":189035,"rsi_14":43.01,"sma_20":14772.0,"sma_60":14686.83,"sma_120":12048.17},{"date":"2025-12-05","open":14019,"high":14304,"low":14019,"close":14225,"volume":55307,"rsi_14":43.3,"sma_20":14780.0,"sma_60":14719.83,"sma_120":12101.33},{"date":"2025-12-08","open":14324,"high":14856,"low":13861,"close":14334,"volume":119063,"rsi_14":48.87,"sma_20":14760.0,"sma_60":14762.0,"sma_120":12157.08},{"date":"2025-12-09","open":14334,"high":14462,"low":13920,"close":14156,"volume":82942,"rsi_14":47.36,"sma_20":14719.0,"sma_60":14794.0,"sma_120":12211.58},{"date":"2025-12-10","open":14294,"high":14541,"low":13447,"close":13575,"volume":230212,"rsi_14":41.9,"sma_20":14640.5,"sma_60":14822.0,"sma_120":12260.75},{"date":"2025-12-11","open":13733,"high":13851,"low":13024,"close":13221,"volume":168057,"rsi_14":44.19,"sma_20":14529.0,"sma_60":14847.17,"sma_120":12305.92},{"date":"2025-12-12","open":13309,"high":13713,"low":13093,"close":13644,"volume":125212,"rsi_14":53.65,"sma_20":14470.0,"sma_60":14873.5,"sma_120":12355.75},{"date":"2025-12-15","open":13211,"high":13585,"low":13211,"close":13457,"volume":60629,"rsi_14":51.25,"sma_20":14392.5,"sma_60":14894.0,"sma_120":12402.25},{"date":"2025-12-16","open":13457,"high":13615,"low":12895,"close":12925,"volume":68088,"rsi_14":28.6,"sma_20":14315.0,"sma_60":14905.33,"sma_120":12444.25},{"date":"2025-12-17","open":13043,"high":13112,"low":12689,"close":12955,"volume":57218,"rsi_14":22.88,"sma_20":14239.5,"sma_60":14898.17,"sma_120":12484.92},{"date":"2025-12-18","open":12689,"high":12758,"low":12314,"close":12452,"volume":98725,"rsi_14":20.46,"sma_20":14134.0,"sma_60":14883.83,"sma_120":12520.25},{"date":"2025-12-19","open":12570,"high":12669,"low":12019,"close":12255,"volume":123481,"rsi_14":21.46,"sma_20":14052.0,"sma_60":14873.33,"sma_120":12555.33},{"date":"2025-12-22","open":12314,"high":12551,"low":12295,"close":12541,"volume":74777,"rsi_14":28.57,"sma_20":14016.0,"sma_60":14870.83,"sma_120":12593.5},{"date":"2025-12-23","open":12630,"high":12630,"low":11989,"close":12029,"volume":107303,"rsi_14":22.57,"sma_20":13950.5,"sma_60":14825.5,"sma_120":12628.42},{"date":"2025-12-24","open":12048,"high":12166,"low":11851,"close":12038,"volume":53832,"rsi_14":25.9,"sma_20":13807.5,"sma_60":14784.17,"sma_120":12661.58},{"date":"2025-12-26","open":12048,"high":12098,"low":11497,"close":11822,"volume":127288,"rsi_14":20.81,"sma_20":13635.0,"sma_60":14735.33,"sma_120":12692.25},{"date":"2025-12-29","open":11437,"high":11871,"low":11388,"close":11635,"volume":92289,"rsi_14":17.84,"sma_20":13453.5,"sma_60":14686.83,"sma_120":12719.0},{"date":"2025-12-30","open":11635,"high":11812,"low":11595,"close":11644,"volume":48500,"rsi_14":18.83,"sma_20":13293.5,"sma_60":14636.83,"sma_120":12746.83},{"date":"2026-01-02","open":11644,"high":11644,"low":10817,"close":11378,"volume":76444,"rsi_14":20.42,"sma_20":13140.0,"sma_60":14600.83,"sma_120":12769.17},{"date":"2026-01-05","open":11378,"high":11723,"low":11378,"close":11575,"volume":64464,"rsi_14":26.87,"sma_20":12987.0,"sma_60":14575.83,"sma_120":12791.58},{"date":"2026-01-06","open":11733,"high":12029,"low":11112,"close":11191,"volume":296810,"rsi_14":15.13,"sma_20":12843.5,"sma_60":14537.83,"sma_120":12807.0},{"date":"2026-01-07","open":11211,"high":11359,"low":10561,"close":10787,"volume":115654,"rsi_14":14.25,"sma_20":12669.0,"sma_60":14497.0,"sma_120":12819.0},{"date":"2026-01-08","open":11004,"high":11004,"low":10354,"close":10610,"volume":134351,"rsi_14":15.74,"sma_20":12480.0,"sma_60":14448.0,"sma_120":12828.83},{"date":"2026-01-09","open":10610,"high":10797,"low":10551,"close":10571,"volume":63756,"rsi_14":14.83,"sma_20":12298.0,"sma_60":14376.83,"sma_120":12841.17},{"date":"2026-01-12","open":10482,"high":11053,"low":10482,"close":10896,"volume":94355,"rsi_14":25.77,"sma_20":12162.0,"sma_60":14304.0,"sma_120":12857.83},{"date":"2026-01-13","open":10777,"high":11309,"low":10738,"close":11142,"volume":117664,"rsi_14":32.93,"sma_20":12056.5,"sma_60":14241.67,"sma_120":12878.75},{"date":"2026-01-14","open":11034,"high":11211,"low":10807,"close":11034,"volume":64818,"rsi_14":25.56,"sma_20":11924.0,"sma_60":14171.83,"sma_120":12897.83},{"date":"2026-01-15","open":10846,"high":11280,"low":10837,"close":11280,"volume":78528,"rsi_14":36.71,"sma_20":11813.5,"sma_60":14111.83,"sma_120":12918.33},{"date":"2026-01-16","open":11290,"high":11349,"low":10827,"close":10846,"volume":87214,"rsi_14":31.61,"sma_20":11708.0,"sma_60":14052.67,"sma_120":12934.0},{"date":"2026-01-19","open":10728,"high":11231,"low":10699,"close":11093,"volume":83466,"rsi_14":41.21,"sma_20":11532.0,"sma_60":13894.5,"sma_120":12953.67},{"date":"2026-01-20","open":11093,"high":11920,"low":11083,"close":11733,"volume":238591,"rsi_14":51.19,"sma_20":11505.5,"sma_60":13790.17,"sma_120":12978.0},{"date":"2026-01-21","open":11428,"high":11674,"low":11034,"close":11221,"volume":155041,"rsi_14":48.01,"sma_20":11438.5,"sma_60":13677.33,"sma_120":12998.17},{"date":"2026-01-22","open":11418,"high":12344,"low":11418,"close":12235,"volume":436639,"rsi_14":56.91,"sma_20":11449.0,"sma_60":13578.83,"sma_120":13028.0},{"date":"2026-01-23","open":12511,"high":12561,"low":11753,"close":12048,"volume":276216,"rsi_14":59.35,"sma_20":11449.5,"sma_60":13483.83,"sma_120":13057.08},{"date":"2026-01-26","open":12157,"high":12649,"low":11999,"close":12147,"volume":519639,"rsi_14":65.9,"sma_20":11466.0,"sma_60":13386.5,"sma_120":13087.17},{"date":"2026-01-27","open":12127,"high":12127,"low":11723,"close":11969,"volume":234732,"rsi_14":65.9,"sma_20":11483.0,"sma_60":13299.5,"sma_120":13115.0},{"date":"2026-01-28","open":12019,"high":12659,"low":12019,"close":12442,"volume":271945,"rsi_14":69.87,"sma_20":11523.5,"sma_60":13239.5,"sma_120":13147.0},{"date":"2026-01-29","open":12630,"high":12876,"low":12068,"close":12669,"volume":289657,"rsi_14":69.23,"sma_20":11589.0,"sma_60":13185.0,"sma_120":13183.75},{"date":"2026-01-30","open":12639,"high":12767,"low":12216,"close":12314,"volume":191615,"rsi_14":62.42,"sma_20":11626.5,"sma_60":13141.17,"sma_120":13216.67},{"date":"2026-02-02","open":12531,"high":14285,"low":12511,"close":13053,"volume":1111248,"rsi_14":68.88,"sma_20":11721.0,"sma_60":13112.17,"sma_120":13253.17},{"date":"2026-02-03","open":13280,"high":13556,"low":12748,"close":13398,"volume":368331,"rsi_14":69.44,"sma_20":11853.5,"sma_60":13100.83,"sma_120":13291.5},{"date":"2026-02-04","open":13378,"high":13753,"low":13112,"close":13230,"volume":288700,"rsi_14":73.0,"sma_20":11986.5,"sma_60":13141.17,"sma_120":13326.42},{"date":"2026-02-05","open":13102,"high":13122,"low":12600,"close":12787,"volume":221734,"rsi_14":67.25,"sma_20":12099.0,"sma_60":13108.33,"sma_120":13357.92},{"date":"2026-02-06","open":12324,"high":13359,"low":11950,"close":12738,"volume":391376,"rsi_14":65.15,"sma_20":12192.5,"sma_60":13070.67,"sma_120":13382.33},{"date":"2026-02-09","open":13359,"high":13890,"low":12886,"close":13014,"volume":362896,"rsi_14":62.65,"sma_20":12287.5,"sma_60":13035.0,"sma_120":13410.33},{"date":"2026-02-10","open":13240,"high":13477,"low":12955,"close":13063,"volume":187016,"rsi_14":70.02,"sma_20":12390.5,"sma_60":12995.17,"sma_120":13438.17},{"date":"2026-02-11","open":13142,"high":13142,"low":12659,"close":12679,"volume":177139,"rsi_14":55.58,"sma_20":12461.5,"sma_60":12959.17,"sma_120":13459.08},{"date":"2026-02-12","open":12797,"high":12994,"low":12590,"close":12787,"volume":158486,"rsi_14":59.49,"sma_20":12560.0,"sma_60":12922.0,"sma_120":13480.17},{"date":"2026-02-13","open":12669,"high":12777,"low":12511,"close":12531,"volume":105639,"rsi_14":54.74,"sma_20":12645.5,"sma_60":12889.5,"sma_120":13499.08},{"date":"2026-02-19","open":12541,"high":13122,"low":12344,"close":13063,"volume":192484,"rsi_14":62.42,"sma_20":12745.5,"sma_60":12866.17,"sma_120":13521.25},{"date":"2026-02-20","open":13073,"high":13073,"low":12817,"close":12866,"volume":117180,"rsi_14":55.13,"sma_20":12803.0,"sma_60":12838.0,"sma_120":13538.83},{"date":"2026-02-23","open":12935,"high":13102,"low":12610,"close":12679,"volume":139566,"rsi_14":50.12,"sma_20":12877.0,"sma_60":12817.83,"sma_120":13551.5},{"date":"2026-02-24","open":12679,"high":13526,"low":12669,"close":13388,"volume":353286,"rsi_14":62.08,"sma_20":12935.5,"sma_60":12820.17,"sma_120":13565.08},{"date":"2026-02-25","open":13556,"high":13831,"low":13496,"close":13615,"volume":332164,"rsi_14":57.14,"sma_20":13015.0,"sma_60":12825.17,"sma_120":13574.67},{"date":"2026-02-26","open":13920,"high":13920,"low":13142,"close":13152,"volume":241068,"rsi_14":46.96,"sma_20":13090.0,"sma_60":12032.0,"sma_120":12965.83},{"date":"2026-02-27","open":13152,"high":13230,"low":12856,"close":12964,"volume":143150,"rsi_14":46.73,"sma_20":13116.5,"sma_60":12758.17,"sma_120":13592.42},{"date":"2026-03-03","open":12659,"high":12955,"low":12029,"close":12068,"volume":239525,"rsi_14":42.05,"sma_20":13097.5,"sma_60":12705.0,"sma_120":13594.0},{"date":"2026-03-04","open":11408,"high":11713,"low":9979,"close":10127,"volume":405270,"rsi_14":29.65,"sma_20":12968.5,"sma_60":12626.0,"sma_120":13582.58},{"date":"2026-03-05","open":11053,"high":11891,"low":11034,"close":11674,"volume":273228,"rsi_14":41.28,"sma_20":12936.0,"sma_60":12579.83,"sma_120":13584.25},{"date":"2026-03-06","open":11674,"high":12452,"low":11408,"close":12373,"volume":214076,"rsi_14":45.86,"sma_20":12901.5,"sma_60":12542.33,"sma_120":13593.92},{"date":"2026-03-09","open":12019,"high":12255,"low":11506,"close":11822,"volume":230603,"rsi_14":44.96,"sma_20":12821.5,"sma_60":12505.17,"sma_120":13596.0},{"date":"2026-03-10","open":12413,"high":12511,"low":11920,"close":12442,"volume":184938,"rsi_14":48.09,"sma_20":12781.5,"sma_60":12475.0,"sma_120":13597.42},{"date":"2026-03-11","open":12777,"high":13083,"low":12531,"close":12767,"volume":229906,"rsi_14":51.3,"sma_20":12780.5,"sma_60":12448.5,"sma_120":13605.25},{"date":"2026-03-12","open":12767,"high":12974,"low":12492,"close":12561,"volume":135370,"rsi_14":47.13,"sma_20":12771.5,"sma_60":12421.5,"sma_120":13607.75},{"date":"2026-03-13","open":12364,"high":12639,"low":12107,"close":12432,"volume":95304,"rsi_14":47.51,"sma_20":12742.0,"sma_60":12402.17,"sma_120":13612.08},{"date":"2026-03-16","open":12413,"high":12610,"low":12117,"close":12147,"volume":106455,"rsi_14":46.97,"sma_20":12695.5,"sma_60":12177.33,"sma_120":12746.0},{"date":"2026-03-17","open":12364,"high":12600,"low":12206,"close":12413,"volume":122336,"rsi_14":44.16,"sma_20":12682.0,"sma_60":12363.17,"sma_120":13618.33},{"date":"2026-03-18","open":12570,"high":12590,"low":12166,"close":12364,"volume":136107,"rsi_14":42.34,"sma_20":12660.5,"sma_60":12344.67,"sma_120":13619.33},{"date":"2026-03-19","open":12196,"high":13132,"low":11989,"close":12866,"volume":233147,"rsi_14":48.26,"sma_20":12677.5,"sma_60":12343.67,"sma_120":13624.5},{"date":"2026-03-20","open":13063,"high":13506,"low":12886,"close":13299,"volume":255100,"rsi_14":51.98,"sma_20":12689.5,"sma_60":12349.5,"sma_120":13623.83},{"date":"2026-03-23","open":13053,"high":13644,"low":12777,"close":12974,"volume":227323,"rsi_14":55.75,"sma_20":12695.0,"sma_60":12358.33,"sma_120":13621.08},{"date":"2026-03-24","open":13270,"high":13496,"low":12836,"close":13191,"volume":125828,"rsi_14":74.88,"sma_20":12721.0,"sma_60":12374.17,"sma_120":13623.75},{"date":"2026-03-25","open":13191,"high":13713,"low":13191,"close":13477,"volume":161004,"rsi_14":68.41,"sma_20":12725.5,"sma_60":12390.0,"sma_120":13630.42},{"date":"2026-03-26","open":13644,"high":13644,"low":13221,"close":13260,"volume":166770,"rsi_14":60.04,"sma_20":12707.5,"sma_60":12410.83,"sma_120":13618.17},{"date":"2026-03-27","open":13132,"high":13378,"low":12551,"close":13260,"volume":153857,"rsi_14":68.62,"sma_20":12713.0,"sma_60":12431.5,"sma_120":13607.83},{"date":"2026-03-30","open":12910,"high":13570,"low":12670,"close":13400,"volume":148877,"rsi_14":61.49,"sma_20":12725.0,"sma_60":12454.83,"sma_120":13595.08},{"date":"2026-03-31","open":13490,"high":13540,"low":12790,"close":12850,"volume":183272,"rsi_14":48.46,"sma_20":12755.0,"sma_60":12472.17,"sma_120":13579.5},{"date":"2026-04-01","open":12940,"high":13201,"low":11928,"close":12830,"volume":527636,"rsi_14":50.73,"sma_20":12881.0,"sma_60":12488.5,"sma_120":13562.67},{"date":"2026-04-02","open":12880,"high":13160,"low":12190,"close":12330,"volume":209287,"rsi_14":46.13,"sma_20":12905.0,"sma_60":12501.5,"sma_120":13551.17},{"date":"2026-04-03","open":12510,"high":13240,"low":12510,"close":13050,"volume":171490,"rsi_14":58.61,"sma_20":12929.5,"sma_60":12523.17,"sma_120":13549.5},{"date":"2026-04-06","open":13120,"high":13410,"low":12780,"close":13020,"volume":126264,"rsi_14":55.33,"sma_20":12980.5,"sma_60":12550.83,"sma_120":13544.33},{"date":"2026-04-07","open":13020,"high":13270,"low":12630,"close":12790,"volume":115994,"rsi_14":52.91,"sma_20":12988.5,"sma_60":12581.5,"sma_120":13539.25},{"date":"2026-04-08","open":13100,"high":13220,"low":12980,"close":13140,"volume":140609,"rsi_14":51.01,"sma_20":12997.5,"sma_60":12621.0,"sma_120":13534.5},{"date":"2026-04-09","open":13130,"high":16580,"low":12860,"close":15160,"volume":5100424,"rsi_14":64.98,"sma_20":13118.0,"sma_60":12694.83,"sma_120":13535.83},{"date":"2026-04-10","open":15200,"high":17210,"low":14900,"close":15730,"volume":2069994,"rsi_14":72.15,"sma_20":13273.5,"sma_60":12772.67,"sma_120":13538.33},{"date":"2026-04-13","open":15500,"high":16040,"low":15290,"close":15810,"volume":421794,"rsi_14":71.45,"sma_20":13447.5,"sma_60":12847.67,"sma_120":13544.67},{"date":"2026-04-14","open":15820,"high":16130,"low":15310,"close":15520,"volume":397636,"rsi_14":66.31,"sma_20":13593.5,"sma_60":12919.67,"sma_120":13545.75},{"date":"2026-04-15","open":15610,"high":15940,"low":15410,"close":15460,"volume":373100,"rsi_14":68.25,"sma_20":13739.0,"sma_60":12986.5,"sma_120":13549.17},{"date":"2026-04-16","open":15740,"high":16440,"low":15580,"close":15790,"volume":476921,"rsi_14":70.05,"sma_20":13875.5,"sma_60":13066.17,"sma_120":13559.42},{"date":"2026-04-17","open":15960,"high":16280,"low":15600,"close":16060,"volume":320864,"rsi_14":72.09,"sma_20":14003.5,"sma_60":13146.17,"sma_120":13561.58},{"date":"2026-04-20","open":16060,"high":16210,"low":15650,"close":15980,"volume":261833,"rsi_14":78.2,"sma_20":14144.0,"sma_60":13214.0,"sma_120":13561.75},{"date":"2026-04-21","open":16410,"high":20100,"low":16350,"close":18860,"volume":4970784,"rsi_14":86.16,"sma_20":14417.5,"sma_60":13338.5,"sma_120":13567.5},{"date":"2026-04-22","open":19200,"high":19230,"low":18050,"close":18530,"volume":788424,"rsi_14":87.62,"sma_20":14660.0,"sma_60":13440.33,"sma_120":13570.58},{"date":"2026-04-23","open":18520,"high":18520,"low":16920,"close":17200,"volume":784032,"rsi_14":73.45,"sma_20":14847.0,"sma_60":13523.17,"sma_120":13561.17},{"date":"2026-04-24","open":17440,"high":17700,"low":16740,"close":17200,"volume":395126,"rsi_14":73.7,"sma_20":15034.0,"sma_60":13604.33,"sma_120":13555.08},{"date":"2026-04-27","open":17240,"high":17570,"low":16890,"close":17220,"volume":295253,"rsi_14":75.73,"sma_20":15225.0,"sma_60":13688.83,"sma_120":13547.17},{"date":"2026-04-28","open":17500,"high":18000,"low":17270,"close":17810,"volume":509513,"rsi_14":76.38,"sma_20":15473.0,"sma_60":13775.17,"sma_120":13550.83},{"date":"2026-04-29","open":17810,"high":18130,"low":17520,"close":18030,"volume":361186,"rsi_14":70.35,"sma_20":15734.5,"sma_60":13861.33,"sma_120":12856.25},{"date":"2026-04-30","open":18030,"high":18610,"low":17550,"close":17550,"volume":346911,"rsi_14":65.4,"sma_20":16530.0,"sma_60":14476.67,"sma_120":13594.5},{"date":"2026-05-04","open":17880,"high":18730,"low":17880,"close":18060,"volume":499805,"rsi_14":65.22,"sma_20":16246.0,"sma_60":14025.67,"sma_120":13602.08},{"date":"2026-05-06","open":17680,"high":18260,"low":17570,"close":17690,"volume":536271,"rsi_14":64.52,"sma_20":16479.5,"sma_60":14093.83,"sma_120":13624.58},{"date":"2026-05-07","open":17700,"high":17710,"low":17090,"close":17240,"volume":269245,"rsi_14":61.32,"sma_20":16702.0,"sma_60":14157.33,"sma_120":13649.25},{"date":"2026-05-08","open":17240,"high":17600,"low":16850,"close":17150,"volume":202652,"rsi_14":58.92,"sma_20":16902.5,"sma_60":14226.83,"sma_120":13667.58},{"date":"2026-05-11","open":17150,"high":17280,"low":16300,"close":16580,"volume":345309,"rsi_14":53.28,"sma_20":16973.5,"sma_60":14287.67,"sma_120":13679.17},{"date":"2026-05-12","open":16610,"high":16640,"low":14980,"close":15410,"volume":461053,"rsi_14":46.84,"sma_20":16957.5,"sma_60":14324.33,"sma_120":13679.67},{"date":"2026-05-13","open":15360,"high":15390,"low":14780,"close":14880,"volume":247938,"rsi_14":20.12,"sma_20":16911.0,"sma_60":14351.33,"sma_120":13673.25},{"date":"2026-05-14","open":15120,"high":15610,"low":14550,"close":15340,"volume":218201,"rsi_14":26.51,"sma_20":16902.0,"sma_60":14392.5,"sma_120":13675.83},{"date":"2026-05-15","open":15300,"high":16500,"low":14780,"close":15800,"volume":584127,"rsi_14":38.18,"sma_20":16919.0,"sma_60":14439.5,"sma_120":13680.75},{"date":"2026-05-18","open":15790,"high":15790,"low":14240,"close":15100,"volume":302084,"rsi_14":34.14,"sma_20":16884.5,"sma_60":14479.17,"sma_120":13684.33},{"date":"2026-05-19","open":15100,"high":15300,"low":14360,"close":14500,"volume":123704,"rsi_14":31.11,"sma_20":16806.5,"sma_60":14499.83,"sma_120":13683.0},{"date":"2026-05-20","open":14500,"high":14820,"low":13750,"close":14110,"volume":159232,"rsi_14":23.57,"sma_20":16713.0,"sma_60":14517.33,"sma_120":13677.67},{"date":"2026-05-21","open":14540,"high":14740,"low":14270,"close":14460,"volume":224616,"rsi_14":24.96,"sma_20":16493.0,"sma_60":14543.83,"sma_120":13680.83},{"date":"2026-05-22","open":14620,"high":15300,"low":14620,"close":15060,"volume":187598,"rsi_14":32.83,"sma_20":16319.5,"sma_60":14568.33,"sma_120":13694.25},{"date":"2026-05-26","open":15650,"high":16000,"low":14970,"close":14990,"volume":229565,"rsi_14":27.46,"sma_20":16209.0,"sma_60":14587.83,"sma_120":13706.5},{"date":"2026-05-27","open":15070,"high":15420,"low":14370,"close":14410,"volume":217819,"rsi_14":26.64,"sma_20":16069.5,"sma_60":14605.5,"sma_120":13700.92},{"date":"2026-05-28","open":14900,"high":15750,"low":14710,"close":15290,"volume":542496,"rsi_14":36.91,"sma_20":15973.0,"sma_60":14641.0,"sma_120":13699.58},{"date":"2026-05-29","open":15410,"high":15750,"low":14610,"close":15000,"volume":265249,"rsi_14":35.95,"sma_20":15832.5,"sma_60":14686.83,"sma_120":13695.92},{"date":"2026-06-01","open":15040,"high":15040,"low":13820,"close":14090,"volume":257775,"rsi_14":34.42,"sma_20":15635.5,"sma_60":14750.33,"sma_120":13688.17},{"date":"2026-06-02","open":13800,"high":14180,"low":13330,"close":13450,"volume":234918,"rsi_14":36.86,"sma_20":15430.5,"sma_60":14777.0,"sma_120":13678.42},{"date":"2026-06-04","open":13420,"high":13900,"low":13100,"close":13240,"volume":128658,"rsi_14":38.52,"sma_20":15189.5,"sma_60":14788.33,"sma_120":13665.33},{"date":"2026-06-05","open":12900,"high":13230,"low":12320,"close":12500,"volume":169522,"rsi_14":30.86,"sma_20":14930.0,"sma_60":14796.67,"sma_120":13650.92},{"date":"2026-06-08","open":11570,"high":12000,"low":11300,"close":11370,"volume":169038,"rsi_14":22.62,"sma_20":14636.5,"sma_60":14775.67,"sma_120":13625.33},{"date":"2026-06-09","open":11380,"high":11950,"low":11380,"close":11840,"volume":109913,"rsi_14":29.26,"sma_20":14371.0,"sma_60":14757.0,"sma_120":13602.75},{"date":"2026-06-10","open":11660,"high":11990,"low":11240,"close":11540,"volume":127096,"rsi_14":30.42,"sma_20":14119.0,"sma_60":14736.83,"sma_120":13579.17},{"date":"2026-06-11","open":11220,"high":11940,"low":11110,"close":11730,"volume":98484,"rsi_14":33.83,"sma_20":13935.0,"sma_60":14722.0,"sma_120":13562.08},{"date":"2026-06-12","open":12040,"high":12620,"low":11900,"close":12160,"volume":104892,"rsi_14":34.54,"sma_20":13799.0,"sma_60":14719.17,"sma_120":13551.58},{"date":"2026-06-15","open":12440,"high":13100,"low":12290,"close":12720,"volume":136474,"rsi_14":34.19,"sma_20":13668.0,"sma_60":14721.17,"sma_120":13542.17},{"date":"2026-06-16","open":12720,"high":12960,"low":12200,"close":12320,"volume":91651,"rsi_14":32.73,"sma_20":13494.0,"sma_60":14717.33,"sma_120":13531.0},{"date":"2026-06-17","open":12330,"high":12410,"low":12040,"close":12240,"volume":56895,"rsi_14":46.35,"sma_20":12670.5,"sma_60":14591.33,"sma_120":13511.42},{"date":"2026-06-18","open":12240,"high":12240,"low":11650,"close":11710,"volume":78511,"rsi_14":23.98,"sma_20":13211.5,"sma_60":14673.83,"sma_120":13511.67},{"date":"2026-06-19","open":11710,"high":12010,"low":11250,"close":11540,"volume":95731,"rsi_14":24.41,"sma_20":13083.0,"sma_60":14646.67,"sma_120":13502.5},{"date":"2026-06-22","open":11150,"high":11580,"low":10970,"close":11120,"volume":79592,"rsi_14":26.32,"sma_20":12916.0,"sma_60":14608.83,"sma_120":13491.5},{"date":"2026-06-23","open":10920,"high":11190,"low":10540,"close":10550,"volume":139783,"rsi_14":26.61,"sma_20":12690.5,"sma_60":14556.67,"sma_120":13473.33},{"date":"2026-06-24","open":10410,"high":10750,"low":10180,"close":10470,"volume":109497,"rsi_14":27.18,"sma_20":12464.5,"sma_60":14506.83,"sma_120":13458.83},{"date":"2026-06-25","open":10590,"high":10870,"low":9990,"close":10100,"volume":78356,"rsi_14":28.95,"sma_20":12249.0,"sma_60":14450.83,"sma_120":13441.17},{"date":"2026-06-26","open":10000,"high":10100,"low":9430,"close":9640,"volume":139481,"rsi_14":32.8,"sma_20":11966.5,"sma_60":14388.17,"sma_120":13421.5},{"date":"2026-06-29","open":9630,"high":10550,"low":9500,"close":10530,"volume":104472,"rsi_14":37.98,"sma_20":11743.0,"sma_60":14349.5,"sma_120":13410.83},{"date":"2026-06-30","open":10800,"high":10800,"low":10200,"close":10390,"volume":62224,"rsi_14":39.13,"sma_20":11558.0,"sma_60":14309.33,"sma_120":13398.92},{"date":"2026-07-01","open":10450,"high":10630,"low":10280,"close":10480,"volume":67366,"rsi_14":37.96,"sma_20":11409.5,"sma_60":14278.5,"sma_120":13390.0},{"date":"2026-07-02","open":10110,"high":10470,"low":9900,"close":9970,"volume":99372,"rsi_14":29.22,"sma_20":11246.0,"sma_60":14227.17,"sma_120":13375.17},{"date":"2026-07-03","open":10000,"high":10220,"low":9500,"close":10190,"volume":55651,"rsi_14":24.34,"sma_20":11130.5,"sma_60":14180.0,"sma_120":13365.42},{"date":"2026-07-06","open":10200,"high":10300,"low":9820,"close":10200,"volume":61240,"rsi_14":26.65,"sma_20":11072.0,"sma_60":14136.83,"sma_120":13359.17},{"date":"2026-07-07","open":10210,"high":10300,"low":9750,"close":10050,"volume":64478,"rsi_14":26.25,"sma_20":10982.5,"sma_60":14085.33,"sma_120":13353.17},{"date":"2026-07-08","open":9990,"high":10100,"low":9470,"close":9510,"volume":91752,"rsi_14":26.19,"sma_20":10881.0,"sma_60":13991.17,"sma_120":13343.0},{"date":"2026-07-09","open":9440,"high":9810,"low":9300,"close":9420,"volume":51494,"rsi_14":26.65,"sma_20":10765.5,"sma_60":13886.0,"sma_120":13329.33},{"date":"2026-07-10","open":9430,"high":10150,"low":9430,"close":10030,"volume":56825,"rsi_14":38.48,"sma_20":10659.0,"sma_60":13789.67,"sma_120":13318.67},{"date":"2026-07-13","open":10100,"high":10320,"low":9560,"close":9650,"volume":86753,"rsi_14":40.09,"sma_20":10505.5,"sma_60":13691.83,"sma_120":13305.75},{"date":"2026-07-14","open":9650,"high":9920,"low":8980,"close":9280,"volume":72686,"rsi_14":37.68,"sma_20":10353.5,"sma_60":13588.83,"sma_120":13287.67},{"date":"2026-07-15","open":9310,"high":9830,"low":9310,"close":9720,"volume":40690,"rsi_14":46.12,"sma_20":10227.5,"sma_60":13487.67,"sma_120":13276.92},{"date":"2026-07-16","open":9720,"high":9720,"low":9220,"close":9400,"volume":43091,"rsi_14":47.48,"sma_20":10112.0,"sma_60":13376.67,"sma_120":13261.42},{"date":"2026-07-20","open":9400,"high":9440,"low":8940,"close":9110,"volume":74254,"rsi_14":32.93,"sma_20":9990.5,"sma_60":13262.17,"sma_120":13238.08},{"date":"2026-07-21","open":9020,"high":9250,"low":8750,"close":9060,"volume":71453,"rsi_14":33.66,"sma_20":9887.5,"sma_60":13098.83,"sma_120":13218.67},{"date":"2026-07-22","open":9130,"high":9420,"low":9100,"close":9120,"volume":49070,"rsi_14":33.17,"sma_20":9816.0,"sma_60":12942.0,"sma_120":13191.17},{"date":"2026-07-23","open":9090,"high":9620,"low":9090,"close":9590,"volume":45997,"rsi_14":45.25,"sma_20":9772.0,"sma_60":12815.17,"sma_120":13169.17},{"date":"2026-07-24","open":9470,"high":9490,"low":9050,"close":9170,"volume":50539,"rsi_14":37.86,"sma_20":9725.5,"sma_60":12681.33,"sma_120":13142.83},{"date":"2026-07-27","open":9280,"high":9450,"low":8930,"close":9010,"volume":71473,"rsi_14":36.32,"sma_20":9694.0,"sma_60":12544.5,"sma_120":13116.67},{"date":"2026-07-28","open":8990,"high":8990,"low":8590,"close":8610,"volume":81535,"rsi_14":34.35,"sma_20":9598.0,"sma_60":12391.17,"sma_120":13083.17},{"date":"2026-07-29","open":8610,"high":8820,"low":7600,"close":7690,"volume":201043,"rsi_14":31.73,"sma_20":9463.0,"sma_60":12218.83,"sma_120":13040.08},{"date":"2026-07-30","open":6990,"high":8080,"low":6990,"close":7800,"volume":124888,"rsi_14":33.8,"sma_20":9329.0,"sma_60":12056.33,"sma_120":13000.92},{"date":"2026-07-31","open":8310,"high":8730,"low":8060,"close":8730,"volume":79678,"rsi_14":37.78,"sma_20":9267.0,"sma_60":11900.83,"sma_120":12963.25},{"date":"2026-08-03","open":8740,"high":9070,"low":8530,"close":8750,"volume":49059,"rsi_14":40.93,"sma_20":9195.0,"sma_60":11751.83,"sma_120":12922.83},{"date":"2026-08-04","open":8770,"high":9270,"low":8770,"close":9150,"volume":69228,"rsi_14":48.7,"sma_20":9142.5,"sma_60":11617.0,"sma_120":12887.17},{"date":"2026-08-05","open":9440,"high":9570,"low":9310,"close":9400,"volume":47412,"rsi_14":46.67,"sma_20":9110.0,"sma_60":11487.83,"sma_120":12857.33},{"date":"2026-08-06","open":9320,"high":9640,"low":9280,"close":9490,"volume":82169,"rsi_14":50.98,"sma_20":9109.0,"sma_60":11369.67,"sma_120":12828.67},{"date":"2026-08-07","open":9820,"high":10000,"low":9490,"close":9730,"volume":92995,"rsi_14":56.86,"sma_20":9124.5,"sma_60":11275.0,"sma_120":12799.67},{"date":"2026-08-10","open":9830,"high":10340,"low":9710,"close":10340,"volume":110641,"rsi_14":62.6,"sma_20":9140.0,"sma_60":11199.33,"sma_120":12775.33},{"date":"2026-08-11","open":10340,"high":10500,"low":10130,"close":10180,"volume":69900,"rsi_14":60.23,"sma_20":9166.5,"sma_60":11113.33,"sma_120":12752.92},{"date":"2026-08-12","open":10160,"high":10260,"low":9940,"close":10080,"volume":75926,"rsi_14":55.09,"sma_20":9206.5,"sma_60":11018.0,"sma_120":12728.75},{"date":"2026-08-13","open":10120,"high":10210,"low":9900,"close":10030,"volume":81909,"rsi_14":59.68,"sma_20":9222.0,"sma_60":10933.5,"sma_120":12706.33},{"date":"2026-08-14","open":10160,"high":10280,"low":9840,"close":10170,"volume":69032,"rsi_14":63.12,"sma_20":9260.5,"sma_60":10861.33,"sma_120":12680.58},{"date":"2026-08-18","open":10100,"high":10150,"low":9590,"close":9700,"volume":118134,"rsi_14":62.14,"sma_20":9290.0,"sma_60":10787.83,"sma_120":12652.58},{"date":"2026-08-19","open":9700,"high":9710,"low":9220,"close":9270,"volume":63901,"rsi_14":69.75,"sma_20":9300.5,"sma_60":10701.33,"sma_120":12622.58},{"date":"2026-08-20","open":9500,"high":9810,"low":9360,"close":9390,"volume":96137,"rsi_14":69.83,"sma_20":9314.0,"sma_60":10606.83,"sma_120":12587.58},{"date":"2026-08-21","open":9380,"high":9380,"low":8850,"close":8870,"volume":90748,"rsi_14":51.94,"sma_20":9278.0,"sma_60":10504.83,"sma_120":12546.33},{"date":"2026-08-24","open":8880,"high":9400,"low":8870,"close":9160,"volume":80504,"rsi_14":55.3,"sma_20":9277.5,"sma_60":10417.33,"sma_120":12511.42},{"date":"2026-08-25","open":9330,"high":9330,"low":8810,"close":9230,"volume":53548,"rsi_14":51.13,"sma_20":9288.5,"sma_60":10316.33,"sma_120":12478.67},{"date":"2026-08-26","open":9400,"high":9400,"low":8950,"close":9130,"volume":45808,"rsi_14":46.02,"sma_20":9314.5,"sma_60":10218.5,"sma_120":12452.67},{"date":"2026-08-27","open":9240,"high":9780,"low":9240,"close":9530,"volume":114608,"rsi_14":50.54,"sma_20":9406.5,"sma_60":10142.5,"sma_120":12446.42},{"date":"2026-08-28","open":9530,"high":9620,"low":9210,"close":9280,"volume":61346,"rsi_14":43.94,"sma_20":9480.5,"sma_60":10073.0,"sma_120":12425.0},{"date":"2026-08-31","open":9280,"high":9470,"low":9020,"close":9400,"volume":60856,"rsi_14":35.4,"sma_20":9514.0,"sma_60":10009.0,"sma_120":12398.67},{"date":"2026-09-01","open":9400,"high":9810,"low":9310,"close":9460,"volume":76114,"rsi_14":38.46,"sma_20":9549.5,"sma_60":9958.33,"sma_120":12377.5},{"date":"2026-09-02","open":9360,"high":9480,"low":9120,"close":9150,"volume":44228,"rsi_14":36.04,"sma_20":9549.5,"sma_60":9921.33,"sma_120":12348.5},{"date":"2026-09-03","open":9230,"high":9430,"low":9100,"close":9260,"volume":45613,"rsi_14":38.64,"sma_20":9542.5,"sma_60":9878.33,"sma_120":12317.67},{"date":"2026-09-04","open":9470,"high":9530,"low":9270,"close":9430,"volume":39480,"rsi_14":39.18,"sma_20":9539.5,"sma_60":9843.17,"sma_120":12290.0},{"date":"2026-09-07","open":9510,"high":9600,"low":9400,"close":9400,"volume":35465,"rsi_14":44.97,"sma_20":9523.0,"sma_60":9804.33,"sma_120":12263.17},{"date":"2026-09-08","open":9400,"high":9540,"low":9070,"close":9120,"volume":64062,"rsi_14":47.35,"sma_20":9462.0,"sma_60":9753.67,"sma_120":12236.42},{"date":"2026-09-09","open":9100,"high":9510,"low":9090,"close":9470,"volume":59243,"rsi_14":51.31,"sma_20":9426.5,"sma_60":9699.5,"sma_120":12210.33},{"date":"2026-09-10","open":9400,"high":9470,"low":9130,"close":9360,"volume":65992,"rsi_14":59.25,"sma_20":9390.5,"sma_60":9650.17,"sma_120":12183.75},{"date":"2026-09-11","open":9080,"high":9430,"low":9080,"close":9200,"volume":27164,"rsi_14":50.79,"sma_20":9349.0,"sma_60":9599.5,"sma_120":12151.58},{"date":"2026-09-14","open":9200,"high":9280,"low":8970,"close":8990,"volume":32933,"rsi_14":45.49,"sma_20":9290.0,"sma_60":9554.17,"sma_120":12114.0},{"date":"2026-09-15","open":8900,"high":9410,"low":8900,"close":9260,"volume":40949,"rsi_14":52.3,"sma_20":9268.0,"sma_60":9516.17,"sma_120":12081.42},{"date":"2026-09-16","open":9380,"high":9680,"low":9280,"close":9380,"volume":76490,"rsi_14":47.06,"sma_20":9273.5,"sma_60":9487.17,"sma_120":12048.0},{"date":"2026-09-17","open":9360,"high":9640,"low":9180,"close":9370,"volume":76876,"rsi_14":51.95,"sma_20":9272.5,"sma_60":9467.5,"sma_120":12012.08},{"date":"2026-09-18","open":9350,"high":9490,"low":9250,"close":9360,"volume":34777,"rsi_14":49.09,"sma_20":9297.0,"sma_60":9449.0,"sma_120":11977.92},{"date":"2026-09-21","open":9350,"high":9350,"low":9000,"close":9050,"volume":49309,"rsi_14":41.63,"sma_20":9291.5,"sma_60":9431.5,"sma_120":11941.17},{"date":"2026-09-22","open":9090,"high":9240,"low":8950,"close":9050,"volume":56211,"rsi_14":47.66,"sma_20":9282.5,"sma_60":9421.67,"sma_120":11904.92},{"date":"2026-09-23","open":9110,"high":9170,"low":8930,"close":9040,"volume":42389,"rsi_14":44.61,"sma_20":9278.0,"sma_60":9396.83,"sma_120":11873.17},{"date":"2026-09-28","open":9040,"high":9360,"low":8950,"close":9240,"volume":62917,"rsi_14":45.41,"sma_20":9263.5,"sma_60":9377.67,"sma_120":11843.5},{"date":"2026-09-29","open":9130,"high":9210,"low":8960,"close":9090,"volume":57411,"rsi_14":42.92,"sma_20":9254.0,"sma_60":9354.5,"sma_120":11816.5},{"date":"2026-09-30","open":9170,"high":9800,"low":9160,"close":9600,"volume":293176,"rsi_14":59.92,"sma_20":9264.0,"sma_60":9348.33,"sma_120":11787.75},{"date":"2026-10-01","open":9560,"high":10100,"low":9440,"close":9970,"volume":154927,"rsi_14":60.25,"sma_20":9289.5,"sma_60":9344.67,"sma_120":11762.33},{"date":"2026-10-02","open":9940,"high":10270,"low":9740,"close":10140,"volume":148693,"rsi_14":65.6,"sma_20":9339.0,"sma_60":9343.67,"sma_120":11740.25},{"date":"2026-10-06","open":10090,"high":10850,"low":10000,"close":10680,"volume":284535,"rsi_14":75.69,"sma_20":9410.0,"sma_60":9354.17,"sma_120":11719.75},{"date":"2026-10-07","open":10600,"high":10790,"low":10200,"close":10240,"volume":191714,"rsi_14":70.1,"sma_20":9450.5,"sma_60":9366.33,"sma_120":11678.75},{"date":"2026-10-08","open":10500,"high":10830,"low":10000,"close":10570,"volume":218253,"rsi_14":70.66,"sma_20":9509.0,"sma_60":9385.5,"sma_120":11635.75},{"date":"2026-10-12","open":10400,"high":10700,"low":9870,"close":9920,"volume":166564,"rsi_14":57.3,"sma_20":9549.0,"sma_60":9383.67,"sma_120":11586.67},{"date":"2026-10-13","open":9730,"high":10190,"low":9500,"close":10170,"volume":150175,"rsi_14":60.15,"sma_20":9584.0,"sma_60":9392.33,"sma_120":11542.08},{"date":"2026-10-14","open":10080,"high":10500,"low":10000,"close":10270,"volume":107400,"rsi_14":61.29,"sma_20":9629.5,"sma_60":9408.83,"sma_120":11498.83},{"date":"2026-10-15","open":9650,"high":10040,"low":8970,"close":9110,"volume":135658,"rsi_14":50.61,"sma_20":9625.0,"sma_60":9398.67,"sma_120":11443.17},{"date":"2026-10-16","open":9300,"high":9850,"low":9150,"close":9510,"volume":69899,"rsi_14":54.36,"sma_20":9651.0,"sma_60":9400.5,"sma_120":11388.58},{"date":"2026-10-19","open":9380,"high":10300,"low":9110,"close":10130,"volume":137228,"rsi_14":59.25,"sma_20":9694.5,"sma_60":9417.5,"sma_120":11339.83},{"date":"2026-10-20","open":10060,"high":10170,"low":9600,"close":9720,"volume":104566,"rsi_14":53.93,"sma_20":9711.5,"sma_60":9428.5,"sma_120":11263.67},{"date":"2026-10-21","open":9900,"high":10040,"low":9610,"close":9850,"volume":73181,"rsi_14":56.25,"sma_20":9735.5,"sma_60":9440.67,"sma_120":11191.33},{"date":"2026-10-22","open":9800,"high":9800,"low":8900,"close":9090,"volume":110551,"rsi_14":45.97,"sma_20":9722.0,"sma_60":9432.33,"sma_120":11123.75},{"date":"2026-10-23","open":8809,"high":8908,"low":8502,"close":8830,"volume":93051}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2126.04,"pbr":0.92,"per":4.15,"roa":1.52,"roe":3.1,"grade":"C","comment":"PER 4.13배, ROE 3.1%","revenue":184408080894.0,"analysis":"PER 4.1배입니다. ROE 3.1%입니다. 시가총액 1073.20억. 매출 1844.08억, 영업이익 241.37억.","eps_basis":"TTM","debt_ratio":1.0473065261344374,"market_cap":107931500590,"net_income":25903822675.0,"total_debt":122632679701.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.17,"total_assets":239726077518.0,"total_equity":117093397817.0,"profit_margin":14.05,"revenue_basis":"TTM","dividend_yield":1.08,"net_income_basis":"TTM","operating_income":24137155971.0,"operating_margin":13.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8830.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-09-20","close":11797.0},{"date":"2017-09-21","close":11419.0},{"date":"2017-09-22","close":10839.0},{"date":"2017-09-25","close":10889.0},{"date":"2017-09-26","close":11091.0},{"date":"2017-09-27","close":10183.0},{"date":"2017-09-28","close":9503.0},{"date":"2017-09-29","close":9579.0},{"date":"2017-10-10","close":9780.0},{"date":"2017-10-11","close":9982.0},{"date":"2017-10-12","close":9452.0},{"date":"2017-10-13","close":9125.0},{"date":"2017-10-16","close":8469.0},{"date":"2017-10-17","close":8469.0},{"date":"2017-10-18","close":8091.0},{"date":"2017-10-19","close":8419.0},{"date":"2017-10-20","close":8142.0},{"date":"2017-10-23","close":8520.0},{"date":"2017-10-24","close":8545.0},{"date":"2017-10-25","close":8923.0},{"date":"2017-10-26","close":8721.0},{"date":"2017-10-27","close":8671.0},{"date":"2017-10-30","close":8520.0},{"date":"2017-10-31","close":8444.0},{"date":"2017-11-01","close":9730.0},{"date":"2017-11-02","close":9831.0},{"date":"2017-11-03","close":9730.0},{"date":"2017-11-06","close":10032.0},{"date":"2017-11-07","close":10688.0},{"date":"2017-11-08","close":10133.0},{"date":"2017-11-09","close":10385.0},{"date":"2017-11-10","close":10083.0},{"date":"2017-11-13","close":10057.0},{"date":"2017-11-14","close":10108.0},{"date":"2017-11-15","close":9654.0},{"date":"2017-11-16","close":10234.0},{"date":"2017-11-17","close":10259.0},{"date":"2017-11-20","close":10436.0},{"date":"2017-11-21","close":10889.0},{"date":"2017-11-22","close":11847.0},{"date":"2017-11-23","close":11797.0},{"date":"2017-11-24","close":11872.0},{"date":"2017-11-27","close":12654.0},{"date":"2017-11-28","close":11948.0},{"date":"2017-11-29","close":11671.0},{"date":"2017-11-30","close":11091.0},{"date":"2017-12-01","close":11822.0},{"date":"2017-12-04","close":12225.0},{"date":"2017-12-05","close":12074.0},{"date":"2017-12-06","close":11595.0},{"date":"2017-12-07","close":11091.0},{"date":"2017-12-08","close":10637.0},{"date":"2017-12-11","close":10587.0},{"date":"2017-12-12","close":10788.0},{"date":"2017-12-13","close":10587.0},{"date":"2017-12-14","close":10536.0},{"date":"2017-12-15","close":11091.0},{"date":"2017-12-18","close":10965.0},{"date":"2017-12-19","close":10536.0},{"date":"2017-12-20","close":10183.0},{"date":"2017-12-21","close":9579.0},{"date":"2017-12-22","close":9579.0},{"date":"2017-12-26","close":9679.0},{"date":"2017-12-27","close":10234.0},{"date":"2017-12-28","close":10461.0},{"date":"2018-01-02","close":9992.3037},{"date":"2018-01-03","close":10255.2588},{"date":"2018-01-04","close":10231.3545},{"date":"2018-01-05","close":10494.3096},{"date":"2018-01-08","close":10326.9746},{"date":"2018-01-09","close":10326.9746},{"date":"2018-01-10","close":10231.3545},{"date":"2018-01-11","close":9944.4941},{"date":"2018-01-12","close":9801.0635},{"date":"2018-01-15","close":9896.6846},{"date":"2018-01-16","close":10589.9307},{"date":"2018-01-17","close":11187.5547},{"date":"2018-01-18","close":11115.8408},{"date":"2018-01-19","close":11426.6055},{"date":"2018-01-22","close":11115.8408},{"date":"2018-01-23","close":10900.6963},{"date":"2018-01-24","close":11259.2715},{"date":"2018-01-25","close":11211.46},{"date":"2018-01-26","close":10972.4102},{"date":"2018-01-29","close":11283.1758},{"date":"2018-01-30","close":11139.7461},{"date":"2018-01-31","close":10900.6963},{"date":"2018-02-01","close":10996.3154},{"date":"2018-02-02","close":11068.0303},{"date":"2018-02-05","close":10685.5508},{"date":"2018-02-06","close":10326.9746},{"date":"2018-02-07","close":9872.7793},{"date":"2018-02-08","close":10350.8799},{"date":"2018-02-09","close":9968.3984},{"date":"2018-02-12","close":10757.2656},{"date":"2018-02-13","close":10518.2139},{"date":"2018-02-14","close":10948.5049},{"date":"2018-02-19","close":11307.082},{"date":"2018-02-20","close":11307.082},{"date":"2018-02-21","close":11115.8408},{"date":"2018-02-22","close":10996.3154},{"date":"2018-02-23","close":11187.5547},{"date":"2018-02-26","close":11307.082},{"date":"2018-02-27","close":11283.1758},{"date":"2018-02-28","close":10996.3154},{"date":"2018-03-02","close":10972.4102},{"date":"2018-03-05","close":10900.6963},{"date":"2018-03-06","close":10948.5049},{"date":"2018-03-07","close":10996.3154},{"date":"2018-03-08","close":12980.4336},{"date":"2018-03-09","close":13578.0596},{"date":"2018-03-12","close":14103.9697},{"date":"2018-03-13","close":13434.6289},{"date":"2018-03-14","close":13960.54},{"date":"2018-03-15","close":16303.2314},{"date":"2018-03-16","close":16303.2314},{"date":"2018-03-19","close":15801.2275},{"date":"2018-03-20","close":15872.9424},{"date":"2018-03-21","close":15179.6963},{"date":"2018-03-22","close":14582.0713},{"date":"2018-03-23","close":14510.3564},{"date":"2018-03-26","close":14916.7412},{"date":"2018-03-27","close":15275.3164},{"date":"2018-03-28","close":15275.3164},{"date":"2018-03-29","close":15538.2725},{"date":"2018-03-30","close":15562.1768},{"date":"2018-04-02","close":16183.709},{"date":"2018-04-03","close":15801.2275},{"date":"2018-04-04","close":14940.6455},{"date":"2018-04-05","close":14725.502},{"date":"2018-04-06","close":14390.8301},{"date":"2018-04-09","close":14845.0254},{"date":"2018-04-10","close":14486.4502},{"date":"2018-04-11","close":14390.8301},{"date":"2018-04-12","close":14725.502},{"date":"2018-04-13","close":14653.7861},{"date":"2018-04-16","close":14390.8301},{"date":"2018-04-17","close":14797.2158},{"date":"2018-04-18","close":14462.5449},{"date":"2018-04-19","close":14366.9248},{"date":"2018-04-20","close":14582.0713},{"date":"2018-04-23","close":14271.3057},{"date":"2018-04-24","close":14127.875},{"date":"2018-04-25","close":13458.5332},{"date":"2018-04-26","close":14247.3994},{"date":"2018-04-27","close":14127.875},{"date":"2018-04-30","close":13817.1104},{"date":"2018-05-02","close":13793.2041},{"date":"2018-05-03","close":14127.875},{"date":"2018-05-04","close":14462.5449},{"date":"2018-05-08","close":13960.54},{"date":"2018-05-09","close":14462.5449},{"date":"2018-05-10","close":14725.502},{"date":"2018-05-11","close":14773.3105},{"date":"2018-05-14","close":14964.5508},{"date":"2018-05-15","close":14629.8809},{"date":"2018-05-16","close":13578.0596},{"date":"2018-05-17","close":13554.1533},{"date":"2018-05-18","close":13625.8701},{"date":"2018-05-21","close":13601.9639},{"date":"2018-05-23","close":14151.7793},{"date":"2018-05-24","close":14103.9697},{"date":"2018-05-25","close":13912.7295},{"date":"2018-05-28","close":13315.1035},{"date":"2018-05-29","close":13315.1035},{"date":"2018-05-30","close":12860.9072},{"date":"2018-05-31","close":12621.8574},{"date":"2018-06-01","close":11952.5176},{"date":"2018-06-04","close":11522.2266},{"date":"2018-06-05","close":12191.5674},{"date":"2018-06-07","close":13004.3379},{"date":"2018-06-08","close":13291.1982},{"date":"2018-06-11","close":13291.1982},{"date":"2018-06-12","close":12956.5293},{"date":"2018-06-14","close":12932.623},{"date":"2018-06-15","close":12502.333},{"date":"2018-06-18","close":11617.8457},{"date":"2018-06-19","close":11115.8408},{"date":"2018-06-20","close":11283.1758},{"date":"2018-06-21","close":11665.6562},{"date":"2018-06-22","close":11809.0869},{"date":"2018-06-25","close":11904.7061},{"date":"2018-06-26","close":11809.0869},{"date":"2018-06-27","close":11665.6562},{"date":"2018-06-28","close":11330.9854},{"date":"2018-06-29","close":11522.2266},{"date":"2018-07-02","close":10972.4102},{"date":"2018-07-03","close":11115.8408},{"date":"2018-07-04","close":11211.46},{"date":"2018-07-05","close":10948.5049},{"date":"2018-07-06","close":11163.6514},{"date":"2018-07-09","close":11522.2266},{"date":"2018-07-10","close":12621.8574},{"date":"2018-07-11","close":12574.0469},{"date":"2018-07-12","close":12574.0469},{"date":"2018-07-13","close":12574.0469},{"date":"2018-07-16","close":12621.8574},{"date":"2018-07-17","close":12597.9521},{"date":"2018-07-18","close":12693.5732},{"date":"2018-07-19","close":12956.5293},{"date":"2018-07-20","close":12837.0029},{"date":"2018-07-23","close":12191.5674},{"date":"2018-07-24","close":12095.9463},{"date":"2018-07-25","close":12191.5674},{"date":"2018-07-26","close":12693.5732},{"date":"2018-07-27","close":13291.1982},{"date":"2018-07-30","close":13195.5781},{"date":"2018-07-31","close":13099.959},{"date":"2018-08-01","close":13099.959},{"date":"2018-08-02","close":12813.0986},{"date":"2018-08-03","close":13195.5781},{"date":"2018-08-06","close":12884.8135},{"date":"2018-08-07","close":12717.4775},{"date":"2018-08-08","close":12406.7139},{"date":"2018-08-09","close":12358.9023},{"date":"2018-08-10","close":11976.4219},{"date":"2018-08-13","close":11068.0303},{"date":"2018-08-14","close":10828.9805},{"date":"2018-08-16","close":11402.7012},{"date":"2018-08-17","close":11617.8457},{"date":"2018-08-20","close":11904.7061},{"date":"2018-08-21","close":11928.6113},{"date":"2018-08-22","close":11665.6562},{"date":"2018-08-23","close":11283.1758},{"date":"2018-08-24","close":11307.082},{"date":"2018-08-27","close":10996.3154},{"date":"2018-08-28","close":11187.5547},{"date":"2018-08-29","close":11139.7461},{"date":"2018-08-30","close":11450.5117},{"date":"2018-08-31","close":11211.46},{"date":"2018-09-03","close":10972.4102},{"date":"2018-09-04","close":11235.3652},{"date":"2018-09-05","close":11283.1758},{"date":"2018-09-06","close":11139.7461},{"date":"2018-09-07","close":11068.0303},{"date":"2018-09-10","close":10924.5996},{"date":"2018-09-11","close":11020.2207},{"date":"2018-09-12","close":10900.6963},{"date":"2018-09-13","close":10900.6963},{"date":"2018-09-14","close":10876.79},{"date":"2018-09-17","close":10613.835},{"date":"2018-09-18","close":11283.1758},{"date":"2018-09-19","close":11068.0303},{"date":"2018-09-20","close":10900.6963},{"date":"2018-09-21","close":10924.5996},{"date":"2018-09-27","close":10709.4551},{"date":"2018-09-28","close":10924.5996},{"date":"2018-10-01","close":10757.2656},{"date":"2018-10-02","close":10518.2139},{"date":"2018-10-04","close":10470.4043},{"date":"2018-10-05","close":10446.5},{"date":"2018-10-08","close":10422.5947},{"date":"2018-10-10","close":9848.873},{"date":"2018-10-11","close":8749.2422},{"date":"2018-10-12","close":9012.1973},{"date":"2018-10-15","close":9322.9639},{"date":"2018-10-16","close":9514.2031},{"date":"2018-10-17","close":9514.2031},{"date":"2018-10-18","close":9490.2988},{"date":"2018-10-19","close":9705.4434},{"date":"2018-10-22","close":9681.5391},{"date":"2018-10-23","close":9394.6787},{"date":"2018-10-24","close":8797.0527},{"date":"2018-10-25","close":8295.0469},{"date":"2018-10-26","close":7793.041},{"date":"2018-10-29","close":7099.7949},{"date":"2018-10-30","close":7099.7949},{"date":"2018-10-31","close":7267.1304},{"date":"2018-11-01","close":7434.4653},{"date":"2018-11-02","close":8271.1416},{"date":"2018-11-05","close":8797.0527},{"date":"2018-11-06","close":8749.2422},{"date":"2018-11-07","close":8079.9014},{"date":"2018-11-08","close":8175.5215},{"date":"2018-11-09","close":8127.7119},{"date":"2018-11-12","close":8247.2373},{"date":"2018-11-13","close":7960.3765},{"date":"2018-11-14","close":8175.5215},{"date":"2018-11-15","close":8223.3311},{"date":"2018-11-16","close":8199.4258},{"date":"2018-11-19","close":8199.4258},{"date":"2018-11-20","close":7936.4712},{"date":"2018-11-21","close":7936.4712},{"date":"2018-11-22","close":7864.7559},{"date":"2018-11-23","close":7553.9902},{"date":"2018-11-26","close":7697.4209},{"date":"2018-11-27","close":8008.186},{"date":"2018-11-28","close":8127.7119},{"date":"2018-11-29","close":8725.3379},{"date":"2018-11-30","close":8486.2871},{"date":"2018-12-03","close":8629.7168},{"date":"2018-12-04","close":8510.1924},{"date":"2018-12-05","close":8605.8115},{"date":"2018-12-06","close":8414.5713},{"date":"2018-12-07","close":8438.4766},{"date":"2018-12-10","close":8032.0913},{"date":"2018-12-11","close":7793.041},{"date":"2018-12-12","close":8199.4258},{"date":"2018-12-13","close":8318.9521},{"date":"2018-12-14","close":8127.7119},{"date":"2018-12-17","close":7816.9458},{"date":"2018-12-18","close":7793.041},{"date":"2018-12-19","close":8175.5215},{"date":"2018-12-20","close":7960.3765},{"date":"2018-12-21","close":8008.186},{"date":"2018-12-24","close":7936.4712},{"date":"2018-12-26","close":7697.4209},{"date":"2018-12-27","close":7888.6606},{"date":"2018-12-28","close":8079.9014},{"date":"2019-01-02","close":8247.2373},{"date":"2019-01-03","close":8199.4258},{"date":"2019-01-04","close":8127.7119},{"date":"2019-01-07","close":8318.9521},{"date":"2019-01-08","close":8151.6157},{"date":"2019-01-09","close":8318.9521},{"date":"2019-01-10","close":8318.9521},{"date":"2019-01-11","close":8653.6221},{"date":"2019-01-14","close":8486.2871},{"date":"2019-01-15","close":8605.8115},{"date":"2019-01-16","close":8653.6221},{"date":"2019-01-17","close":8510.1924},{"date":"2019-01-18","close":9920.5889},{"date":"2019-01-21","close":10566.0254},{"date":"2019-01-22","close":10613.835},{"date":"2019-01-23","close":10494.3096},{"date":"2019-01-24","close":10279.165},{"date":"2019-01-25","close":10207.4502},{"date":"2019-01-28","close":10064.0186},{"date":"2019-01-29","close":10016.209},{"date":"2019-01-30","close":10016.209},{"date":"2019-01-31","close":10016.209},{"date":"2019-02-01","close":9920.5889},{"date":"2019-02-07","close":10159.6396},{"date":"2019-02-08","close":9968.3984},{"date":"2019-02-11","close":10040.1143},{"date":"2019-02-12","close":9896.6846},{"date":"2019-02-13","close":9992.3037},{"date":"2019-02-14","close":10231.3545},{"date":"2019-02-15","close":10087.9248},{"date":"2019-02-18","close":9992.3037},{"date":"2019-02-19","close":9514.2031},{"date":"2019-02-20","close":9920.5889},{"date":"2019-02-21","close":10040.1143},{"date":"2019-02-22","close":9777.1592},{"date":"2019-02-25","close":9920.5889},{"date":"2019-02-26","close":9848.873},{"date":"2019-02-27","close":10064.0186},{"date":"2019-02-28","close":9872.7793},{"date":"2019-03-04","close":10207.4502},{"date":"2019-03-05","close":10303.0693},{"date":"2019-03-06","close":10183.5449},{"date":"2019-03-07","close":9920.5889},{"date":"2019-03-08","close":10040.1143},{"date":"2019-03-11","close":10040.1143},{"date":"2019-03-12","close":10613.835},{"date":"2019-03-13","close":10566.0254},{"date":"2019-03-14","close":10661.6445},{"date":"2019-03-15","close":10757.2656},{"date":"2019-03-18","close":10924.5996},{"date":"2019-03-19","close":10733.3594},{"date":"2019-03-20","close":10685.5508},{"date":"2019-03-21","close":10733.3594},{"date":"2019-03-22","close":10996.3154},{"date":"2019-03-25","close":10637.7402},{"date":"2019-03-26","close":10709.4551},{"date":"2019-03-27","close":10709.4551},{"date":"2019-03-28","close":10303.0693},{"date":"2019-03-29","close":10135.7344},{"date":"2019-04-01","close":10637.7402},{"date":"2019-04-02","close":10613.835},{"date":"2019-04-03","close":10757.2656},{"date":"2019-04-04","close":10996.3154},{"date":"2019-04-05","close":11426.6055},{"date":"2019-04-08","close":11402.7012},{"date":"2019-04-09","close":11354.8906},{"date":"2019-04-10","close":11115.8408},{"date":"2019-04-11","close":11330.9854},{"date":"2019-04-12","close":11283.1758},{"date":"2019-04-15","close":10996.3154},{"date":"2019-04-16","close":10781.1699},{"date":"2019-04-17","close":10805.0752},{"date":"2019-04-18","close":10518.2139},{"date":"2019-04-19","close":10805.0752},{"date":"2019-04-22","close":10470.4043},{"date":"2019-04-23","close":10231.3545},{"date":"2019-04-24","close":10303.0693},{"date":"2019-04-25","close":9920.5889},{"date":"2019-04-26","close":9920.5889},{"date":"2019-04-29","close":10183.5449},{"date":"2019-04-30","close":10135.7344},{"date":"2019-05-02","close":9872.7793},{"date":"2019-05-03","close":9920.5889},{"date":"2019-05-07","close":10016.209},{"date":"2019-05-08","close":10087.9248},{"date":"2019-05-09","close":9562.0127},{"date":"2019-05-10","close":9322.9639},{"date":"2019-05-13","close":9227.3438},{"date":"2019-05-14","close":8749.2422},{"date":"2019-05-15","close":9179.5332},{"date":"2019-05-16","close":8988.293},{"date":"2019-05-17","close":8725.3379},{"date":"2019-05-20","close":8462.3828},{"date":"2019-05-21","close":8318.9521},{"date":"2019-05-22","close":8964.3867},{"date":"2019-05-23","close":8677.5273},{"date":"2019-05-24","close":8581.9072},{"date":"2019-05-27","close":8318.9521},{"date":"2019-05-28","close":8725.3379},{"date":"2019-05-29","close":8653.6221},{"date":"2019-05-30","close":8605.8115},{"date":"2019-05-31","close":8558.001},{"date":"2019-06-03","close":8773.1484},{"date":"2019-06-04","close":8844.8623},{"date":"2019-06-05","close":9203.4385},{"date":"2019-06-07","close":9227.3438},{"date":"2019-06-10","close":9155.627},{"date":"2019-06-11","close":9131.7227},{"date":"2019-06-12","close":9083.9131},{"date":"2019-06-13","close":9179.5332},{"date":"2019-06-14","close":9131.7227},{"date":"2019-06-17","close":9275.1533},{"date":"2019-06-18","close":9179.5332},{"date":"2019-06-19","close":9107.8164},{"date":"2019-06-20","close":9131.7227},{"date":"2019-06-21","close":9107.8164},{"date":"2019-06-24","close":9107.8164},{"date":"2019-06-25","close":8916.5781},{"date":"2019-06-26","close":8749.2422},{"date":"2019-06-27","close":8605.8115},{"date":"2019-06-28","close":8629.7168},{"date":"2019-07-01","close":8534.0977},{"date":"2019-07-02","close":8510.1924},{"date":"2019-07-03","close":8629.7168},{"date":"2019-07-04","close":8629.7168},{"date":"2019-07-05","close":8581.9072},{"date":"2019-07-08","close":8032.0913},{"date":"2019-07-09","close":7960.3765},{"date":"2019-07-10","close":8032.0913},{"date":"2019-07-11","close":7912.5659},{"date":"2019-07-12","close":8366.7627},{"date":"2019-07-15","close":8271.1416},{"date":"2019-07-16","close":8103.8071},{"date":"2019-07-17","close":8008.186},{"date":"2019-07-18","close":7984.2817},{"date":"2019-07-19","close":8223.3311},{"date":"2019-07-22","close":8175.5215},{"date":"2019-07-23","close":8127.7119},{"date":"2019-07-24","close":8055.9966},{"date":"2019-07-25","close":7793.041},{"date":"2019-07-26","close":8199.4258},{"date":"2019-07-29","close":7745.2314},{"date":"2019-07-30","close":7458.3706},{"date":"2019-07-31","close":7553.9902},{"date":"2019-08-01","close":7530.0859},{"date":"2019-08-02","close":7721.3262},{"date":"2019-08-05","close":6932.4595},{"date":"2019-08-06","close":6645.5991},{"date":"2019-08-07","close":6980.27},{"date":"2019-08-08","close":7291.0356},{"date":"2019-08-09","close":7267.1304},{"date":"2019-08-12","close":7793.041},{"date":"2019-08-13","close":7960.3765},{"date":"2019-08-14","close":7960.3765},{"date":"2019-08-16","close":7936.4712},{"date":"2019-08-19","close":7936.4712},{"date":"2019-08-20","close":8199.4258},{"date":"2019-08-21","close":8175.5215},{"date":"2019-08-22","close":8127.7119},{"date":"2019-08-23","close":8103.8071},{"date":"2019-08-26","close":7888.6606},{"date":"2019-08-27","close":7793.041},{"date":"2019-08-28","close":8032.0913},{"date":"2019-08-29","close":7864.7559},{"date":"2019-08-30","close":7936.4712},{"date":"2019-09-02","close":7793.041},{"date":"2019-09-03","close":8032.0913},{"date":"2019-09-04","close":8055.9966},{"date":"2019-09-05","close":8199.4258},{"date":"2019-09-06","close":8199.4258},{"date":"2019-09-09","close":8032.0913},{"date":"2019-09-10","close":8055.9966},{"date":"2019-09-11","close":8079.9014},{"date":"2019-09-16","close":8175.5215},{"date":"2019-09-17","close":8390.667},{"date":"2019-09-18","close":8295.0469},{"date":"2019-09-19","close":8199.4258},{"date":"2019-09-20","close":8390.667},{"date":"2019-09-23","close":8318.9521},{"date":"2019-09-24","close":8318.9521},{"date":"2019-09-25","close":8127.7119},{"date":"2019-09-26","close":8127.7119},{"date":"2019-09-27","close":7984.2817},{"date":"2019-09-30","close":8008.186},{"date":"2019-10-01","close":7936.4712},{"date":"2019-10-02","close":7936.4712},{"date":"2019-10-04","close":7888.6606},{"date":"2019-10-07","close":7745.2314},{"date":"2019-10-08","close":7745.2314},{"date":"2019-10-10","close":7816.9458},{"date":"2019-10-11","close":7936.4712},{"date":"2019-10-14","close":7769.1362},{"date":"2019-10-15","close":7697.4209},{"date":"2019-10-16","close":7840.8511},{"date":"2019-10-17","close":7816.9458},{"date":"2019-10-18","close":7769.1362},{"date":"2019-10-21","close":7601.8013},{"date":"2019-10-22","close":7458.3706},{"date":"2019-10-23","close":7482.2754},{"date":"2019-10-24","close":7577.8955},{"date":"2019-10-25","close":7530.0859},{"date":"2019-10-28","close":7625.7056},{"date":"2019-10-29","close":7458.3706},{"date":"2019-10-30","close":7386.6553},{"date":"2019-10-31","close":7362.751},{"date":"2019-11-01","close":7314.9404},{"date":"2019-11-04","close":7458.3706},{"date":"2019-11-05","close":7482.2754},{"date":"2019-11-06","close":8103.8071},{"date":"2019-11-07","close":7960.3765},{"date":"2019-11-08","close":8175.5215},{"date":"2019-11-11","close":8103.8071},{"date":"2019-11-12","close":7984.2817},{"date":"2019-11-13","close":7816.9458},{"date":"2019-11-14","close":7960.3765},{"date":"2019-11-15","close":7912.5659},{"date":"2019-11-18","close":8199.4258},{"date":"2019-11-19","close":8103.8071},{"date":"2019-11-20","close":7984.2817},{"date":"2019-11-21","close":7745.2314},{"date":"2019-11-22","close":7769.1362},{"date":"2019-11-25","close":7793.041},{"date":"2019-11-26","close":7864.7559},{"date":"2019-11-27","close":7793.041},{"date":"2019-11-28","close":7816.9458},{"date":"2019-11-29","close":7721.3262},{"date":"2019-12-02","close":7697.4209},{"date":"2019-12-03","close":7721.3262},{"date":"2019-12-04","close":7577.8955},{"date":"2019-12-05","close":7530.0859},{"date":"2019-12-06","close":7769.1362},{"date":"2019-12-09","close":7649.6108},{"date":"2019-12-10","close":7649.6108},{"date":"2019-12-11","close":7816.9458},{"date":"2019-12-12","close":7888.6606},{"date":"2019-12-13","close":8008.186},{"date":"2019-12-16","close":8079.9014},{"date":"2019-12-17","close":8008.186},{"date":"2019-12-18","close":7984.2817},{"date":"2019-12-19","close":8032.0913},{"date":"2019-12-20","close":8103.8071},{"date":"2019-12-23","close":7984.2817},{"date":"2019-12-24","close":8008.186},{"date":"2019-12-26","close":8271.1416},{"date":"2019-12-27","close":8199.4258},{"date":"2019-12-30","close":8342.8564},{"date":"2020-01-02","close":8414.5713},{"date":"2020-01-03","close":8342.8564},{"date":"2020-01-06","close":8103.8071},{"date":"2020-01-07","close":8175.5215},{"date":"2020-01-08","close":7888.6606},{"date":"2020-01-09","close":8414.5713},{"date":"2020-01-10","close":9060.0078},{"date":"2020-01-13","close":9370.7734},{"date":"2020-01-14","close":9299.0576},{"date":"2020-01-15","close":9562.0127},{"date":"2020-01-16","close":9562.0127},{"date":"2020-01-17","close":9633.7295},{"date":"2020-01-20","close":9944.4941},{"date":"2020-01-21","close":9585.918},{"date":"2020-01-22","close":9753.2539},{"date":"2020-01-23","close":9633.7295},{"date":"2020-01-28","close":9514.2031},{"date":"2020-01-29","close":10326.9746},{"date":"2020-01-30","close":10016.209},{"date":"2020-01-31","close":9848.873},{"date":"2020-02-03","close":10064.0186},{"date":"2020-02-04","close":10924.5996},{"date":"2020-02-05","close":11044.127},{"date":"2020-02-06","close":11044.127},{"date":"2020-02-07","close":11593.9424},{"date":"2020-02-10","close":11665.6562},{"date":"2020-02-11","close":12000.3281},{"date":"2020-02-12","close":12024.2314},{"date":"2020-02-13","close":11856.8975},{"date":"2020-02-14","close":11880.8008},{"date":"2020-02-17","close":12072.042},{"date":"2020-02-18","close":12048.1377},{"date":"2020-02-19","close":12048.1377},{"date":"2020-02-20","close":12334.9971},{"date":"2020-02-21","close":11713.4678},{"date":"2020-02-24","close":11330.9854},{"date":"2020-02-25","close":11713.4678},{"date":"2020-02-26","close":11976.4219},{"date":"2020-02-27","close":11283.1758},{"date":"2020-02-28","close":10494.3096},{"date":"2020-03-02","close":10996.3154},{"date":"2020-03-03","close":11044.127},{"date":"2020-03-04","close":11330.9854},{"date":"2020-03-05","close":11570.0371},{"date":"2020-03-06","close":11211.46},{"date":"2020-03-09","close":11068.0303},{"date":"2020-03-10","close":11115.8408},{"date":"2020-03-11","close":10398.6895},{"date":"2020-03-12","close":9609.8232},{"date":"2020-03-13","close":8820.958},{"date":"2020-03-16","close":7864.7559},{"date":"2020-03-17","close":7769.1362},{"date":"2020-03-18","close":6932.4595},{"date":"2020-03-19","close":4900.5317},{"date":"2020-03-20","close":5259.1069},{"date":"2020-03-23","close":4852.7217},{"date":"2020-03-24","close":5378.6328},{"date":"2020-03-25","close":6645.5991},{"date":"2020-03-26","close":6789.0298},{"date":"2020-03-27","close":6932.4595},{"date":"2020-03-30","close":6980.27},{"date":"2020-03-31","close":7123.6997},{"date":"2020-04-01","close":6956.3647},{"date":"2020-04-02","close":7291.0356},{"date":"2020-04-03","close":7482.2754},{"date":"2020-04-06","close":7625.7056},{"date":"2020-04-07","close":7840.8511},{"date":"2020-04-08","close":8797.0527},{"date":"2020-04-09","close":9083.9131},{"date":"2020-04-10","close":9060.0078},{"date":"2020-04-13","close":8462.3828},{"date":"2020-04-14","close":8581.9072},{"date":"2020-04-16","close":9036.1025},{"date":"2020-04-17","close":9155.627},{"date":"2020-04-20","close":9012.1973},{"date":"2020-04-21","close":8820.958},{"date":"2020-04-22","close":8820.958},{"date":"2020-04-23","close":8820.958},{"date":"2020-04-24","close":8677.5273},{"date":"2020-04-27","close":8653.6221},{"date":"2020-04-28","close":8701.4316},{"date":"2020-04-29","close":8797.0527},{"date":"2020-05-04","close":8820.958},{"date":"2020-05-06","close":8868.7676},{"date":"2020-05-07","close":9036.1025},{"date":"2020-05-08","close":9418.583},{"date":"2020-05-11","close":9514.2031},{"date":"2020-05-12","close":9418.583},{"date":"2020-05-13","close":9872.7793},{"date":"2020-05-14","close":10637.7402},{"date":"2020-05-15","close":9609.8232},{"date":"2020-05-18","close":10207.4502},{"date":"2020-05-19","close":10374.7842},{"date":"2020-05-20","close":10542.1191},{"date":"2020-05-21","close":10805.0752},{"date":"2020-05-22","close":10852.8857},{"date":"2020-05-25","close":10876.79},{"date":"2020-05-26","close":10876.79},{"date":"2020-05-27","close":10374.7842},{"date":"2020-05-28","close":9848.873},{"date":"2020-05-29","close":9753.2539},{"date":"2020-06-01","close":10087.9248},{"date":"2020-06-02","close":10087.9248},{"date":"2020-06-03","close":9681.5391},{"date":"2020-06-04","close":9681.5391},{"date":"2020-06-05","close":9657.6338},{"date":"2020-06-08","close":9609.8232},{"date":"2020-06-09","close":9657.6338},{"date":"2020-06-10","close":9633.7295},{"date":"2020-06-11","close":9585.918},{"date":"2020-06-12","close":9490.2988},{"date":"2020-06-15","close":8677.5273},{"date":"2020-06-16","close":9155.627},{"date":"2020-06-17","close":9538.1084},{"date":"2020-06-18","close":9418.583},{"date":"2020-06-19","close":9562.0127},{"date":"2020-06-22","close":9322.9639},{"date":"2020-06-23","close":9370.7734},{"date":"2020-06-24","close":9370.7734},{"date":"2020-06-25","close":9179.5332},{"date":"2020-06-26","close":9131.7227},{"date":"2020-06-29","close":8820.958},{"date":"2020-06-30","close":9275.1533},{"date":"2020-07-01","close":9275.1533},{"date":"2020-07-02","close":9514.2031},{"date":"2020-07-03","close":9562.0127},{"date":"2020-07-06","close":9729.3496},{"date":"2020-07-07","close":9824.9688},{"date":"2020-07-08","close":9777.1592},{"date":"2020-07-09","close":10374.7842},{"date":"2020-07-10","close":10637.7402},{"date":"2020-07-13","close":10661.6445},{"date":"2020-07-14","close":10255.2588},{"date":"2020-07-15","close":10350.8799},{"date":"2020-07-16","close":10159.6396},{"date":"2020-07-17","close":10303.0693},{"date":"2020-07-20","close":10303.0693},{"date":"2020-07-21","close":10374.7842},{"date":"2020-07-22","close":10207.4502},{"date":"2020-07-23","close":10303.0693},{"date":"2020-07-24","close":10016.209},{"date":"2020-07-27","close":10231.3545},{"date":"2020-07-28","close":10422.5947},{"date":"2020-07-29","close":10326.9746},{"date":"2020-07-30","close":10494.3096},{"date":"2020-07-31","close":10446.5},{"date":"2020-08-03","close":10374.7842},{"date":"2020-08-04","close":10470.4043},{"date":"2020-08-05","close":11426.6055},{"date":"2020-08-06","close":10924.5996},{"date":"2020-08-07","close":11402.7012},{"date":"2020-08-10","close":12263.2832},{"date":"2020-08-11","close":12287.1875},{"date":"2020-08-12","close":13147.7686},{"date":"2020-08-13","close":12980.4336},{"date":"2020-08-14","close":12263.2832},{"date":"2020-08-18","close":11689.5605},{"date":"2020-08-19","close":12119.8525},{"date":"2020-08-20","close":11354.8906},{"date":"2020-08-21","close":11115.8408},{"date":"2020-08-24","close":11498.3213},{"date":"2020-08-25","close":11809.0869},{"date":"2020-08-26","close":11809.0869},{"date":"2020-08-27","close":11307.082},{"date":"2020-08-28","close":11235.3652},{"date":"2020-08-31","close":11426.6055},{"date":"2020-09-01","close":12095.9463},{"date":"2020-09-02","close":12095.9463},{"date":"2020-09-03","close":12095.9463},{"date":"2020-09-04","close":11809.0869},{"date":"2020-09-07","close":12167.6611},{"date":"2020-09-08","close":12932.623},{"date":"2020-09-09","close":13076.0537},{"date":"2020-09-10","close":13243.3887},{"date":"2020-09-11","close":13028.2432},{"date":"2020-09-14","close":13147.7686},{"date":"2020-09-15","close":13123.8643},{"date":"2020-09-16","close":13219.4844},{"date":"2020-09-17","close":13123.8643},{"date":"2020-09-18","close":14271.3057},{"date":"2020-09-21","close":15466.5576},{"date":"2020-09-22","close":17355.0547},{"date":"2020-09-23","close":15825.1318},{"date":"2020-09-24","close":13864.9189},{"date":"2020-09-25","close":16637.9043},{"date":"2020-09-28","close":16446.6621},{"date":"2020-09-29","close":17402.8633},{"date":"2020-10-05","close":17163.8145},{"date":"2020-10-06","close":17402.8633},{"date":"2020-10-07","close":16924.7656},{"date":"2020-10-08","close":16351.043},{"date":"2020-10-12","close":15777.3213},{"date":"2020-10-13","close":15394.8418},{"date":"2020-10-14","close":15729.5117},{"date":"2020-10-15","close":16303.2314},{"date":"2020-10-16","close":14438.6406},{"date":"2020-10-19","close":12956.5293},{"date":"2020-10-20","close":12478.4277},{"date":"2020-10-21","close":12334.9971},{"date":"2020-10-22","close":12143.7568},{"date":"2020-10-23","close":11952.5176},{"date":"2020-10-26","close":10948.5049},{"date":"2020-10-27","close":11044.127},{"date":"2020-10-28","close":11809.0869},{"date":"2020-10-29","close":11952.5176},{"date":"2020-10-30","close":12287.1875},{"date":"2020-11-02","close":12334.9971},{"date":"2020-11-03","close":12574.0469},{"date":"2020-11-04","close":12430.6182},{"date":"2020-11-05","close":13243.3887},{"date":"2020-11-06","close":13291.1982},{"date":"2020-11-09","close":14199.5898},{"date":"2020-11-10","close":14199.5898},{"date":"2020-11-11","close":13769.2998},{"date":"2020-11-12","close":13960.54},{"date":"2020-11-13","close":13530.249},{"date":"2020-11-16","close":13721.4893},{"date":"2020-11-17","close":13482.4395},{"date":"2020-11-18","close":13625.8701},{"date":"2020-11-19","close":13291.1982},{"date":"2020-11-20","close":13195.5781},{"date":"2020-11-23","close":12669.6689},{"date":"2020-11-24","close":12956.5293},{"date":"2020-11-25","close":12574.0469},{"date":"2020-11-26","close":12574.0469},{"date":"2020-11-27","close":12621.8574},{"date":"2020-11-30","close":12621.8574},{"date":"2020-12-01","close":12813.0986},{"date":"2020-12-02","close":12765.2881},{"date":"2020-12-03","close":12526.2383},{"date":"2020-12-04","close":12191.5674},{"date":"2020-12-07","close":11904.7061},{"date":"2020-12-08","close":12239.377},{"date":"2020-12-09","close":12382.8066},{"date":"2020-12-10","close":12382.8066},{"date":"2020-12-11","close":12765.2881},{"date":"2020-12-14","close":12478.4277},{"date":"2020-12-15","close":12334.9971},{"date":"2020-12-16","close":12574.0469},{"date":"2020-12-17","close":12669.6689},{"date":"2020-12-18","close":13721.4893},{"date":"2020-12-21","close":14295.21},{"date":"2020-12-22","close":13578.0596},{"date":"2020-12-23","close":14629.8809},{"date":"2020-12-24","close":13864.9189},{"date":"2020-12-28","close":13291.1982},{"date":"2020-12-29","close":13965.3896},{"date":"2020-12-30","close":14302.4863},{"date":"2021-01-04","close":15265.6152},{"date":"2021-01-05","close":15121.1455},{"date":"2021-01-06","close":14591.4248},{"date":"2021-01-07","close":14928.5195},{"date":"2021-01-08","close":15361.9297},{"date":"2021-01-11","close":14832.207},{"date":"2021-01-12","close":14543.2676},{"date":"2021-01-13","close":14591.4248},{"date":"2021-01-14","close":15313.7715},{"date":"2021-01-15","close":14928.5195},{"date":"2021-01-18","close":15217.46},{"date":"2021-01-19","close":16613.998},{"date":"2021-01-20","close":16854.7812},{"date":"2021-01-21","close":16469.5293},{"date":"2021-01-22","close":16228.7461},{"date":"2021-01-25","close":16373.2168},{"date":"2021-01-26","close":15843.4941},{"date":"2021-01-27","close":16276.9014},{"date":"2021-01-28","close":15506.3984},{"date":"2021-01-29","close":14446.9551},{"date":"2021-02-01","close":15313.7715},{"date":"2021-02-02","close":15265.6152},{"date":"2021-02-03","close":14880.3633},{"date":"2021-02-04","close":14398.7979},{"date":"2021-02-05","close":14591.4248},{"date":"2021-02-08","close":14158.0156},{"date":"2021-02-09","close":14206.1719},{"date":"2021-02-10","close":14495.1113},{"date":"2021-02-15","close":14254.3291},{"date":"2021-02-16","close":14639.5811},{"date":"2021-02-17","close":14495.1113},{"date":"2021-02-18","close":14543.2676},{"date":"2021-02-19","close":14495.1113},{"date":"2021-02-22","close":14350.6416},{"date":"2021-02-23","close":14446.9551},{"date":"2021-02-24","close":13772.7637},{"date":"2021-02-25","close":14061.7021},{"date":"2021-02-26","close":13580.1377},{"date":"2021-03-02","close":13387.5117},{"date":"2021-03-03","close":13291.1982},{"date":"2021-03-04","close":13339.3555},{"date":"2021-03-05","close":13243.042},{"date":"2021-03-08","close":12905.9463},{"date":"2021-03-09","close":12328.0674},{"date":"2021-03-10","close":12135.4414},{"date":"2021-03-11","close":12424.3818},{"date":"2021-03-12","close":13002.2588},{"date":"2021-03-15","close":13050.416},{"date":"2021-03-16","close":12279.9121},{"date":"2021-03-17","close":12087.2861},{"date":"2021-03-18","close":12279.9121},{"date":"2021-03-19","close":12761.4766},{"date":"2021-03-22","close":12809.6328},{"date":"2021-03-23","close":12665.1641},{"date":"2021-03-24","close":12568.8506},{"date":"2021-03-25","close":12665.1641},{"date":"2021-03-26","close":13098.5723},{"date":"2021-03-29","close":12954.1025},{"date":"2021-03-30","close":13098.5723},{"date":"2021-03-31","close":13002.2588},{"date":"2021-04-01","close":13291.1982},{"date":"2021-04-02","close":13194.8857},{"date":"2021-04-05","close":13002.2588},{"date":"2021-04-06","close":12905.9463},{"date":"2021-04-07","close":12954.1025},{"date":"2021-04-08","close":13098.5723},{"date":"2021-04-09","close":12954.1025},{"date":"2021-04-12","close":13772.7637},{"date":"2021-04-13","close":14302.4863},{"date":"2021-04-14","close":13820.9199},{"date":"2021-04-15","close":13965.3896},{"date":"2021-04-16","close":14254.3291},{"date":"2021-04-19","close":14109.8604},{"date":"2021-04-20","close":14206.1719},{"date":"2021-04-21","close":14061.7021},{"date":"2021-04-22","close":14158.0156},{"date":"2021-04-23","close":14061.7021},{"date":"2021-04-26","close":14109.8604},{"date":"2021-04-27","close":13917.2334},{"date":"2021-04-28","close":13339.3555},{"date":"2021-04-29","close":13483.8252},{"date":"2021-04-30","close":13531.9814},{"date":"2021-05-03","close":13291.1982},{"date":"2021-05-04","close":13339.3555},{"date":"2021-05-06","close":13339.3555},{"date":"2021-05-07","close":13483.8252},{"date":"2021-05-10","close":13291.1982},{"date":"2021-05-11","close":12905.9463},{"date":"2021-05-12","close":12809.6328},{"date":"2021-05-13","close":12665.1641},{"date":"2021-05-14","close":12713.3203},{"date":"2021-05-17","close":12809.6328},{"date":"2021-05-18","close":13869.0762},{"date":"2021-05-20","close":14495.1113},{"date":"2021-05-21","close":14495.1113},{"date":"2021-05-24","close":13676.4512},{"date":"2021-05-25","close":13483.8252},{"date":"2021-05-26","close":13724.6074},{"date":"2021-05-27","close":13917.2334},{"date":"2021-05-28","close":13772.7637},{"date":"2021-05-31","close":13869.0762},{"date":"2021-06-01","close":13965.3896},{"date":"2021-06-02","close":13820.9199},{"date":"2021-06-03","close":14446.9551},{"date":"2021-06-04","close":14591.4248},{"date":"2021-06-07","close":14446.9551},{"date":"2021-06-08","close":14398.7979},{"date":"2021-06-09","close":14350.6416},{"date":"2021-06-10","close":14495.1113},{"date":"2021-06-11","close":15024.833},{"date":"2021-06-14","close":14735.8945},{"date":"2021-06-15","close":14495.1113},{"date":"2021-06-16","close":14398.7979},{"date":"2021-06-17","close":14302.4863},{"date":"2021-06-18","close":14446.9551},{"date":"2021-06-21","close":13965.3896},{"date":"2021-06-22","close":14158.0156},{"date":"2021-06-23","close":14109.8604},{"date":"2021-06-24","close":13917.2334},{"date":"2021-06-25","close":14013.5459},{"date":"2021-06-28","close":14061.7021},{"date":"2021-06-29","close":14061.7021},{"date":"2021-06-30","close":14254.3291},{"date":"2021-07-01","close":14206.1719},{"date":"2021-07-02","close":14302.4863},{"date":"2021-07-05","close":14495.1113},{"date":"2021-07-06","close":14591.4248},{"date":"2021-07-07","close":14446.9551},{"date":"2021-07-08","close":13580.1377},{"date":"2021-07-09","close":13291.1982},{"date":"2021-07-12","close":13387.5117},{"date":"2021-07-13","close":13483.8252},{"date":"2021-07-14","close":14061.7021},{"date":"2021-07-15","close":14158.0156},{"date":"2021-07-16","close":13820.9199},{"date":"2021-07-19","close":14350.6416},{"date":"2021-07-20","close":14446.9551},{"date":"2021-07-21","close":14398.7979},{"date":"2021-07-22","close":14446.9551},{"date":"2021-07-23","close":14302.4863},{"date":"2021-07-26","close":14350.6416},{"date":"2021-07-27","close":14543.2676},{"date":"2021-07-28","close":14206.1719},{"date":"2021-07-29","close":14446.9551},{"date":"2021-07-30","close":14206.1719},{"date":"2021-08-02","close":13917.2334},{"date":"2021-08-03","close":14206.1719},{"date":"2021-08-04","close":14543.2676},{"date":"2021-08-05","close":14495.1113},{"date":"2021-08-06","close":14591.4248},{"date":"2021-08-09","close":15121.1455},{"date":"2021-08-10","close":15217.46},{"date":"2021-08-11","close":14976.6768},{"date":"2021-08-12","close":15506.3984},{"date":"2021-08-13","close":15265.6152},{"date":"2021-08-17","close":13483.8252},{"date":"2021-08-18","close":13628.2939},{"date":"2021-08-19","close":12905.9463},{"date":"2021-08-20","close":12617.0078},{"date":"2021-08-23","close":12857.791},{"date":"2021-08-24","close":13194.8857},{"date":"2021-08-25","close":13291.1982},{"date":"2021-08-26","close":13339.3555},{"date":"2021-08-27","close":13339.3555},{"date":"2021-08-30","close":13676.4512},{"date":"2021-08-31","close":13724.6074},{"date":"2021-09-01","close":13531.9814},{"date":"2021-09-02","close":13531.9814},{"date":"2021-09-03","close":13676.4512},{"date":"2021-09-06","close":13580.1377},{"date":"2021-09-07","close":13483.8252},{"date":"2021-09-08","close":13146.7285},{"date":"2021-09-09","close":12857.791},{"date":"2021-09-10","close":12857.791},{"date":"2021-09-13","close":12568.8506},{"date":"2021-09-14","close":12954.1025},{"date":"2021-09-15","close":12905.9463},{"date":"2021-09-16","close":13098.5723},{"date":"2021-09-17","close":13291.1982},{"date":"2021-09-23","close":12809.6328},{"date":"2021-09-24","close":12617.0078},{"date":"2021-09-27","close":12713.3203},{"date":"2021-09-28","close":12376.2236},{"date":"2021-09-29","close":12231.7559},{"date":"2021-09-30","close":12905.9463},{"date":"2021-10-01","close":12520.6934},{"date":"2021-10-05","close":12087.2861},{"date":"2021-10-06","close":11461.251},{"date":"2021-10-07","close":11894.6592},{"date":"2021-10-08","close":11846.5029},{"date":"2021-10-12","close":11942.8164},{"date":"2021-10-13","close":12424.3818},{"date":"2021-10-14","close":12328.0674},{"date":"2021-10-15","close":12424.3818},{"date":"2021-10-18","close":12231.7559},{"date":"2021-10-19","close":12135.4414},{"date":"2021-10-20","close":12183.5986},{"date":"2021-10-21","close":12231.7559},{"date":"2021-10-22","close":12183.5986},{"date":"2021-10-25","close":12424.3818},{"date":"2021-10-26","close":12905.9463},{"date":"2021-10-27","close":12857.791},{"date":"2021-10-28","close":13531.9814},{"date":"2021-10-29","close":13243.042},{"date":"2021-11-01","close":12809.6328},{"date":"2021-11-02","close":12761.4766},{"date":"2021-11-03","close":12424.3818},{"date":"2021-11-04","close":12183.5986},{"date":"2021-11-05","close":11942.8164},{"date":"2021-11-08","close":12568.8506},{"date":"2021-11-09","close":12135.4414},{"date":"2021-11-10","close":12809.6328},{"date":"2021-11-11","close":12857.791},{"date":"2021-11-12","close":12905.9463},{"date":"2021-11-15","close":12520.6934},{"date":"2021-11-16","close":12087.2861},{"date":"2021-11-17","close":13002.2588},{"date":"2021-11-18","close":13387.5117},{"date":"2021-11-19","close":13387.5117},{"date":"2021-11-22","close":14158.0156},{"date":"2021-11-23","close":14061.7021},{"date":"2021-11-24","close":14061.7021},{"date":"2021-11-25","close":14013.5459},{"date":"2021-11-26","close":13772.7637},{"date":"2021-11-29","close":13146.7285},{"date":"2021-11-30","close":12761.4766},{"date":"2021-12-01","close":13291.1982},{"date":"2021-12-02","close":13869.0762},{"date":"2021-12-03","close":14158.0156},{"date":"2021-12-06","close":14784.0508},{"date":"2021-12-07","close":14784.0508},{"date":"2021-12-08","close":14832.207},{"date":"2021-12-09","close":14976.6768},{"date":"2021-12-10","close":13917.2334},{"date":"2021-12-13","close":15265.6152},{"date":"2021-12-14","close":15169.3027},{"date":"2021-12-15","close":14880.3633},{"date":"2021-12-16","close":14591.4248},{"date":"2021-12-17","close":14591.4248},{"date":"2021-12-20","close":14446.9551},{"date":"2021-12-21","close":14832.207},{"date":"2021-12-22","close":14639.5811},{"date":"2021-12-23","close":14639.5811},{"date":"2021-12-24","close":15410.0859},{"date":"2021-12-27","close":15506.3984},{"date":"2021-12-28","close":16036.1191},{"date":"2021-12-29","close":16132.4346},{"date":"2021-12-30","close":16517.6855},{"date":"2022-01-03","close":17600.0},{"date":"2022-01-04","close":18588.416},{"date":"2022-01-05","close":20707.3008},{"date":"2022-01-06","close":21381.4922},{"date":"2022-01-07","close":23115.1289},{"date":"2022-01-10","close":22874.3438},{"date":"2022-01-11","close":24126.4141},{"date":"2022-01-12","close":23885.6328},{"date":"2022-01-13","close":27304.7441},{"date":"2022-01-14","close":27112.1191},{"date":"2022-01-17","close":24367.1973},{"date":"2022-01-18","close":24030.1016},{"date":"2022-01-19","close":23644.8477},{"date":"2022-01-20","close":24222.7285},{"date":"2022-01-21","close":24511.666},{"date":"2022-01-24","close":22055.6855},{"date":"2022-01-25","close":21381.4922},{"date":"2022-01-26","close":21381.4922},{"date":"2022-01-27","close":21718.5879},{"date":"2022-01-28","close":21766.7441},{"date":"2022-02-03","close":20755.457},{"date":"2022-02-04","close":21766.7441},{"date":"2022-02-07","close":22585.4062},{"date":"2022-02-08","close":22585.4062},{"date":"2022-02-09","close":22585.4062},{"date":"2022-02-10","close":21863.0586},{"date":"2022-02-11","close":20899.9277},{"date":"2022-02-14","close":20562.834},{"date":"2022-02-15","close":19792.3281},{"date":"2022-02-16","close":21670.4336},{"date":"2022-02-17","close":21092.5547},{"date":"2022-02-18","close":21381.4922},{"date":"2022-02-21","close":20948.0859},{"date":"2022-02-22","close":20948.0859},{"date":"2022-02-23","close":20948.0859},{"date":"2022-02-24","close":20755.457},{"date":"2022-02-25","close":22440.9355},{"date":"2022-02-28","close":22440.9355},{"date":"2022-03-02","close":21766.7441},{"date":"2022-03-03","close":23163.2852},{"date":"2022-03-04","close":23404.0664},{"date":"2022-03-07","close":22874.3438},{"date":"2022-03-08","close":21863.0586},{"date":"2022-03-10","close":21863.0586},{"date":"2022-03-11","close":20851.7715},{"date":"2022-03-14","close":19647.8574},{"date":"2022-03-15","close":19647.8574},{"date":"2022-03-16","close":19647.8574},{"date":"2022-03-17","close":21285.1797},{"date":"2022-03-18","close":21766.7441},{"date":"2022-03-21","close":21766.7441},{"date":"2022-03-22","close":22007.5273},{"date":"2022-03-23","close":21959.3711},{"date":"2022-03-24","close":22200.1543},{"date":"2022-03-25","close":21670.4336},{"date":"2022-03-28","close":20948.0859},{"date":"2022-03-29","close":20707.3008},{"date":"2022-03-30","close":20514.6758},{"date":"2022-03-31","close":20562.834},{"date":"2022-04-01","close":20418.3633},{"date":"2022-04-04","close":21381.4922},{"date":"2022-04-05","close":21044.3965},{"date":"2022-04-06","close":20610.9902},{"date":"2022-04-07","close":19936.7969},{"date":"2022-04-08","close":20418.3633},{"date":"2022-04-11","close":19840.4863},{"date":"2022-04-12","close":19792.3281},{"date":"2022-04-13","close":20129.4258},{"date":"2022-04-14","close":19840.4863},{"date":"2022-04-15","close":20418.3633},{"date":"2022-04-18","close":19984.9551},{"date":"2022-04-19","close":19840.4863},{"date":"2022-04-20","close":19888.6387},{"date":"2022-04-21","close":19888.6387},{"date":"2022-04-22","close":19503.3906},{"date":"2022-04-25","close":18395.7891},{"date":"2022-04-26","close":18395.7891},{"date":"2022-04-27","close":17673.4414},{"date":"2022-04-28","close":17191.877},{"date":"2022-04-29","close":17432.6582},{"date":"2022-05-02","close":17336.3457},{"date":"2022-05-03","close":18010.5391},{"date":"2022-05-04","close":17625.2871},{"date":"2022-05-06","close":17336.3457},{"date":"2022-05-09","close":17100.0},{"date":"2022-05-10","close":16421.3711},{"date":"2022-05-11","close":16036.1191},{"date":"2022-05-12","close":15361.9297},{"date":"2022-05-13","close":15939.8066},{"date":"2022-05-16","close":15843.4941},{"date":"2022-05-17","close":15795.3369},{"date":"2022-05-18","close":16180.5889},{"date":"2022-05-19","close":16951.0938},{"date":"2022-05-20","close":17673.4414},{"date":"2022-05-23","close":17673.4414},{"date":"2022-05-24","close":16758.4688},{"date":"2022-05-25","close":17336.3457},{"date":"2022-05-26","close":17336.3457},{"date":"2022-05-27","close":17095.5625},{"date":"2022-05-30","close":17288.1895},{"date":"2022-05-31","close":17191.877},{"date":"2022-06-02","close":17962.3809},{"date":"2022-06-03","close":17962.3809},{"date":"2022-06-07","close":17240.0332},{"date":"2022-06-08","close":16951.0938},{"date":"2022-06-09","close":16710.3105},{"date":"2022-06-10","close":16613.998},{"date":"2022-06-13","close":15891.6504},{"date":"2022-06-14","close":15987.9629},{"date":"2022-06-15","close":15458.2412},{"date":"2022-06-16","close":15747.1807},{"date":"2022-06-17","close":15939.8066},{"date":"2022-06-20","close":15458.2412},{"date":"2022-06-21","close":16036.1191},{"date":"2022-06-22","close":14928.5195},{"date":"2022-06-23","close":14206.1719},{"date":"2022-06-24","close":15121.1455},{"date":"2022-06-27","close":15313.7715},{"date":"2022-06-28","close":15602.7109},{"date":"2022-06-29","close":15602.7109},{"date":"2022-06-30","close":14880.3633},{"date":"2022-07-01","close":14832.207},{"date":"2022-07-04","close":14350.6416},{"date":"2022-07-05","close":14446.9551},{"date":"2022-07-06","close":14013.5459},{"date":"2022-07-07","close":14254.3291},{"date":"2022-07-08","close":14206.1719},{"date":"2022-07-11","close":14158.0156},{"date":"2022-07-12","close":13676.4512},{"date":"2022-07-13","close":13965.3896},{"date":"2022-07-14","close":14591.4248},{"date":"2022-07-15","close":14350.6416},{"date":"2022-07-18","close":14591.4248},{"date":"2022-07-19","close":14591.4248},{"date":"2022-07-20","close":14687.7363},{"date":"2022-07-21","close":14784.0508},{"date":"2022-07-22","close":15121.1455},{"date":"2022-07-25","close":15072.9893},{"date":"2022-07-26","close":15747.1807},{"date":"2022-07-27","close":16036.1191},{"date":"2022-07-28","close":15795.3369},{"date":"2022-07-29","close":16325.0596},{"date":"2022-08-01","close":16517.6855},{"date":"2022-08-02","close":16662.1523},{"date":"2022-08-03","close":16710.3105},{"date":"2022-08-04","close":16421.3711},{"date":"2022-08-05","close":16036.1191},{"date":"2022-08-08","close":16132.4346},{"date":"2022-08-09","close":15554.5547},{"date":"2022-08-10","close":15891.6504},{"date":"2022-08-11","close":16517.6855},{"date":"2022-08-12","close":16469.5293},{"date":"2022-08-16","close":16325.0596},{"date":"2022-08-17","close":16276.9014},{"date":"2022-08-18","close":16276.9014},{"date":"2022-08-19","close":16132.4346},{"date":"2022-08-22","close":15313.7715},{"date":"2022-08-23","close":14976.6768},{"date":"2022-08-24","close":16036.1191},{"date":"2022-08-25","close":17095.5625},{"date":"2022-08-26","close":17962.3809},{"date":"2022-08-29","close":17721.5977},{"date":"2022-08-30","close":18010.5391},{"date":"2022-08-31","close":17866.0684},{"date":"2022-09-01","close":17240.0332},{"date":"2022-09-02","close":16902.9375},{"date":"2022-09-05","close":16180.5889},{"date":"2022-09-06","close":16373.2168},{"date":"2022-09-07","close":15795.3369},{"date":"2022-09-08","close":16084.2764},{"date":"2022-09-13","close":16421.3711},{"date":"2022-09-14","close":15795.3369},{"date":"2022-09-15","close":15506.3984},{"date":"2022-09-16","close":15072.9893},{"date":"2022-09-19","close":14543.2676},{"date":"2022-09-20","close":14832.207},{"date":"2022-09-21","close":15024.833},{"date":"2022-09-22","close":15410.0859},{"date":"2022-09-23","close":15265.6152},{"date":"2022-09-26","close":14061.7021},{"date":"2022-09-27","close":14061.7021},{"date":"2022-09-28","close":13194.8857},{"date":"2022-09-29","close":13146.7285},{"date":"2022-09-30","close":12809.6328},{"date":"2022-10-04","close":13291.1982},{"date":"2022-10-05","close":13098.5723},{"date":"2022-10-06","close":13628.2939},{"date":"2022-10-07","close":13291.1982},{"date":"2022-10-11","close":12713.3203},{"date":"2022-10-12","close":12665.1641},{"date":"2022-10-13","close":12279.9121},{"date":"2022-10-14","close":12424.3818},{"date":"2022-10-17","close":12665.1641},{"date":"2022-10-18","close":13291.1982},{"date":"2022-10-19","close":13243.042},{"date":"2022-10-20","close":13098.5723},{"date":"2022-10-21","close":13098.5723},{"date":"2022-10-24","close":13291.1982},{"date":"2022-10-25","close":13002.2588},{"date":"2022-10-26","close":13194.8857},{"date":"2022-10-27","close":13435.667},{"date":"2022-10-28","close":13772.7637},{"date":"2022-10-31","close":13772.7637},{"date":"2022-11-01","close":13580.1377},{"date":"2022-11-02","close":13098.5723},{"date":"2022-11-03","close":13483.8252},{"date":"2022-11-04","close":13243.042},{"date":"2022-11-07","close":13146.7285},{"date":"2022-11-08","close":13146.7285},{"date":"2022-11-09","close":13869.0762},{"date":"2022-11-10","close":13628.2939},{"date":"2022-11-11","close":13676.4512},{"date":"2022-11-14","close":12665.1641},{"date":"2022-11-15","close":12328.0674},{"date":"2022-11-16","close":12376.2236},{"date":"2022-11-17","close":12135.4414},{"date":"2022-11-18","close":12087.2861},{"date":"2022-11-21","close":11605.7207},{"date":"2022-11-22","close":11220.4678},{"date":"2022-11-23","close":11172.3125},{"date":"2022-11-24","close":12279.9121},{"date":"2022-11-25","close":12857.791},{"date":"2022-11-28","close":12424.3818},{"date":"2022-11-29","close":12328.0674},{"date":"2022-11-30","close":12087.2861},{"date":"2022-12-01","close":12087.2861},{"date":"2022-12-02","close":11798.3467},{"date":"2022-12-05","close":11653.877},{"date":"2022-12-06","close":11557.5645},{"date":"2022-12-07","close":11990.9727},{"date":"2022-12-08","close":11798.3467},{"date":"2022-12-09","close":11413.0938},{"date":"2022-12-12","close":11364.9385},{"date":"2022-12-13","close":11268.624},{"date":"2022-12-14","close":11316.7812},{"date":"2022-12-15","close":11413.0938},{"date":"2022-12-16","close":11268.624},{"date":"2022-12-19","close":11027.8428},{"date":"2022-12-20","close":10787.0596},{"date":"2022-12-21","close":10112.8691},{"date":"2022-12-22","close":10498.1201},{"date":"2022-12-23","close":9823.9287},{"date":"2022-12-26","close":9583.1465},{"date":"2022-12-27","close":9631.3027},{"date":"2022-12-28","close":9679.46},{"date":"2022-12-29","close":9284.5762},{"date":"2023-01-02","close":9400.1514},{"date":"2023-01-03","close":9534.9902},{"date":"2023-01-04","close":9544.6211},{"date":"2023-01-05","close":9178.6318},{"date":"2023-01-06","close":9823.9287},{"date":"2023-01-09","close":10112.8691},{"date":"2023-01-10","close":10016.5547},{"date":"2023-01-11","close":10064.7129},{"date":"2023-01-12","close":10498.1201},{"date":"2023-01-13","close":10257.3379},{"date":"2023-01-16","close":10112.8691},{"date":"2023-01-17","close":10016.5547},{"date":"2023-01-18","close":10209.1816},{"date":"2023-01-19","close":10738.9033},{"date":"2023-01-20","close":10690.7461},{"date":"2023-01-25","close":9669.8281},{"date":"2023-01-26","close":9621.6719},{"date":"2023-01-27","close":9679.46},{"date":"2023-01-30","close":9631.3027},{"date":"2023-01-31","close":9640.9346},{"date":"2023-02-01","close":9602.4092},{"date":"2023-02-02","close":9717.9854},{"date":"2023-02-03","close":9544.6211},{"date":"2023-02-06","close":9978.0303},{"date":"2023-02-07","close":10681.1162},{"date":"2023-02-08","close":10931.5293},{"date":"2023-02-09","close":11451.6191},{"date":"2023-02-10","close":11095.2617},{"date":"2023-02-13","close":10931.5293},{"date":"2023-02-14","close":10527.0146},{"date":"2023-02-15","close":10623.3281},{"date":"2023-02-16","close":11422.7256},{"date":"2023-02-17","close":11615.3516},{"date":"2023-02-20","close":11422.7256},{"date":"2023-02-21","close":11721.2959},{"date":"2023-02-22","close":11355.3066},{"date":"2023-02-23","close":11191.5732},{"date":"2023-02-24","close":11095.2617},{"date":"2023-02-27","close":10864.1104},{"date":"2023-02-28","close":10941.1602},{"date":"2023-03-02","close":10950.792},{"date":"2023-03-03","close":11413.0938},{"date":"2023-03-06","close":11307.1504},{"date":"2023-03-07","close":11258.9922},{"date":"2023-03-08","close":10758.166},{"date":"2023-03-09","close":10430.7012},{"date":"2023-03-10","close":10103.2373},{"date":"2023-03-13","close":9872.0859},{"date":"2023-03-14","close":9660.1963},{"date":"2023-03-15","close":9717.9854},{"date":"2023-03-16","close":9612.041},{"date":"2023-03-17","close":9929.874},{"date":"2023-03-20","close":9795.0352},{"date":"2023-03-21","close":10199.5498},{"date":"2023-03-22","close":10151.3936},{"date":"2023-03-23","close":10209.1816},{"date":"2023-03-24","close":10074.3428},{"date":"2023-03-27","close":9929.874},{"date":"2023-03-28","close":10055.0811},{"date":"2023-03-29","close":10642.5898},{"date":"2023-03-30","close":13830.5518},{"date":"2023-03-31","close":12077.6543},{"date":"2023-04-03","close":12308.8047},{"date":"2023-04-04","close":12328.0674},{"date":"2023-04-05","close":12328.0674},{"date":"2023-04-06","close":12106.5479},{"date":"2023-04-07","close":12539.957},{"date":"2023-04-10","close":12376.2236},{"date":"2023-04-11","close":12116.1797},{"date":"2023-04-12","close":11750.1895},{"date":"2023-04-13","close":11692.4014},{"date":"2023-04-14","close":11875.3965},{"date":"2023-04-17","close":12877.0518},{"date":"2023-04-18","close":12982.9971},{"date":"2023-04-19","close":13811.2881},{"date":"2023-04-20","close":13271.9365},{"date":"2023-04-21","close":13262.3047},{"date":"2023-04-24","close":12366.5938},{"date":"2023-04-25","close":11750.1895},{"date":"2023-04-26","close":11663.5088},{"date":"2023-04-27","close":11894.6592},{"date":"2023-04-28","close":11586.458},{"date":"2023-05-02","close":11615.3516},{"date":"2023-05-03","close":11451.6191},{"date":"2023-05-04","close":11124.1553},{"date":"2023-05-08","close":10979.6855},{"date":"2023-05-09","close":10835.2168},{"date":"2023-05-10","close":10787.0596},{"date":"2023-05-11","close":10738.9033},{"date":"2023-05-12","close":10729.2715},{"date":"2023-05-15","close":10507.751},{"date":"2023-05-16","close":10575.1699},{"date":"2023-05-17","close":10787.0596},{"date":"2023-05-18","close":10864.1104},{"date":"2023-05-19","close":10970.0547},{"date":"2023-05-22","close":11124.1553},{"date":"2023-05-23","close":11278.2559},{"date":"2023-05-24","close":11075.998},{"date":"2023-05-25","close":11461.251},{"date":"2023-05-26","close":11519.0391},{"date":"2023-05-30","close":11403.4629},{"date":"2023-05-31","close":11509.4072},{"date":"2023-06-01","close":11470.8818},{"date":"2023-06-02","close":11490.1445},{"date":"2023-06-05","close":11538.3008},{"date":"2023-06-07","close":12424.3818},{"date":"2023-06-08","close":11788.7158},{"date":"2023-06-09","close":11692.4014},{"date":"2023-06-12","close":11653.877},{"date":"2023-06-13","close":11624.9824},{"date":"2023-06-14","close":11413.0938},{"date":"2023-06-15","close":11403.4629},{"date":"2023-06-16","close":11287.8877},{"date":"2023-06-19","close":11162.6807},{"date":"2023-06-20","close":11047.1055},{"date":"2023-06-21","close":11336.043},{"date":"2023-06-22","close":11124.1553},{"date":"2023-06-23","close":11316.7812},{"date":"2023-06-26","close":11201.2051},{"date":"2023-06-27","close":10902.6357},{"date":"2023-06-28","close":11220.4678},{"date":"2023-06-29","close":11692.4014},{"date":"2023-06-30","close":11740.5596},{"date":"2023-07-03","close":12029.4971},{"date":"2023-07-04","close":12125.8105},{"date":"2023-07-05","close":12068.0225},{"date":"2023-07-06","close":11827.2402},{"date":"2023-07-07","close":12039.1289},{"date":"2023-07-10","close":12530.3252},{"date":"2023-07-11","close":12376.2236},{"date":"2023-07-12","close":12636.2695},{"date":"2023-07-13","close":13108.2041},{"date":"2023-07-14","close":13348.9873},{"date":"2023-07-17","close":13252.6729},{"date":"2023-07-18","close":13358.6172},{"date":"2023-07-19","close":13339.3555},{"date":"2023-07-20","close":13281.5664},{"date":"2023-07-21","close":13127.4658},{"date":"2023-07-24","close":13223.7793},{"date":"2023-07-25","close":14446.9551},{"date":"2023-07-26","close":13252.6729},{"date":"2023-07-27","close":12713.3203},{"date":"2023-07-28","close":12905.9463},{"date":"2023-07-31","close":13291.1982},{"date":"2023-08-01","close":13291.1982},{"date":"2023-08-02","close":13387.5117},{"date":"2023-08-03","close":13551.2441},{"date":"2023-08-04","close":13580.1377},{"date":"2023-08-07","close":13454.9307},{"date":"2023-08-08","close":13233.4111},{"date":"2023-08-09","close":14225.4355},{"date":"2023-08-10","close":13946.127},{"date":"2023-08-11","close":14803.3125},{"date":"2023-08-14","close":15188.5645},{"date":"2023-08-16","close":15207.8281},{"date":"2023-08-17","close":15015.2021},{"date":"2023-08-18","close":14398.7979},{"date":"2023-08-21","close":14408.4297},{"date":"2023-08-22","close":14273.5908},{"date":"2023-08-23","close":14437.3232},{"date":"2023-08-24","close":14764.7871},{"date":"2023-08-25","close":14466.2168},{"date":"2023-08-28","close":15487.1357},{"date":"2023-08-29","close":15650.8672},{"date":"2023-08-30","close":15593.0801},{"date":"2023-08-31","close":15525.6602},{"date":"2023-09-01","close":15910.9131},{"date":"2023-09-04","close":16219.1143},{"date":"2023-09-05","close":16219.1143},{"date":"2023-09-06","close":18588.416},{"date":"2023-09-07","close":16671.7852},{"date":"2023-09-08","close":16276.9014},{"date":"2023-09-11","close":16074.6445},{"date":"2023-09-12","close":15699.0244},{"date":"2023-09-13","close":14745.5244},{"date":"2023-09-14","close":14918.8887},{"date":"2023-09-15","close":15785.707},{"date":"2023-09-18","close":14735.8945},{"date":"2023-09-19","close":14620.3174},{"date":"2023-09-20","close":14697.3682},{"date":"2023-09-21","close":14254.3291},{"date":"2023-09-22","close":14109.8604},{"date":"2023-09-25","close":13686.082},{"date":"2023-09-26","close":13522.3496},{"date":"2023-09-27","close":13955.7588},{"date":"2023-10-04","close":13002.2588},{"date":"2023-10-05","close":12761.4766},{"date":"2023-10-06","close":12819.2646},{"date":"2023-10-10","close":12645.9014},{"date":"2023-10-11","close":13050.416},{"date":"2023-10-12","close":13483.8252},{"date":"2023-10-13","close":13233.4111},{"date":"2023-10-16","close":12857.791},{"date":"2023-10-17","close":13117.8359},{"date":"2023-10-18","close":12867.4209},{"date":"2023-10-19","close":12019.8672},{"date":"2023-10-20","close":11451.6191},{"date":"2023-10-23","close":11413.0938},{"date":"2023-10-24","close":11711.665},{"date":"2023-10-25","close":11210.8369},{"date":"2023-10-26","close":10835.2168},{"date":"2023-10-27","close":11056.7363},{"date":"2023-10-30","close":11162.6807},{"date":"2023-10-31","close":10469.2266},{"date":"2023-11-01","close":10334.3887},{"date":"2023-11-02","close":10777.4277},{"date":"2023-11-03","close":10998.9482},{"date":"2023-11-06","close":11836.8711},{"date":"2023-11-07","close":11413.0938},{"date":"2023-11-08","close":11201.2051},{"date":"2023-11-09","close":11047.1055},{"date":"2023-11-10","close":10681.1162},{"date":"2023-11-13","close":10738.9033},{"date":"2023-11-14","close":11066.3672},{"date":"2023-11-15","close":11345.6748},{"date":"2023-11-16","close":11403.4629},{"date":"2023-11-17","close":11490.1445},{"date":"2023-11-20","close":12145.0732},{"date":"2023-11-21","close":12202.8613},{"date":"2023-11-22","close":12347.3311},{"date":"2023-11-23","close":12347.3311},{"date":"2023-11-24","close":12520.6934},{"date":"2023-11-27","close":12328.0674},{"date":"2023-11-28","close":12270.2803},{"date":"2023-11-29","close":12260.6484},{"date":"2023-11-30","close":12328.0674},{"date":"2023-12-01","close":12087.2861},{"date":"2023-12-04","close":11971.71},{"date":"2023-12-05","close":11538.3008},{"date":"2023-12-06","close":11567.1943},{"date":"2023-12-07","close":11287.8877},{"date":"2023-12-08","close":11316.7812},{"date":"2023-12-11","close":11364.9385},{"date":"2023-12-12","close":11509.4072},{"date":"2023-12-13","close":11008.5791},{"date":"2023-12-14","close":11114.5244},{"date":"2023-12-15","close":11249.3623},{"date":"2023-12-18","close":11307.1504},{"date":"2023-12-19","close":11239.7314},{"date":"2023-12-20","close":11172.3125},{"date":"2023-12-21","close":11085.6299},{"date":"2023-12-22","close":11008.5791},{"date":"2023-12-26","close":10738.9033},{"date":"2023-12-27","close":11195.6709},{"date":"2023-12-28","close":11215.1084},{"date":"2024-01-02","close":11302.5732},{"date":"2024-01-03","close":11117.9229},{"date":"2024-01-04","close":11467.7881},{"date":"2024-01-05","close":11390.04},{"date":"2024-01-08","close":11545.5352},{"date":"2024-01-09","close":11419.1953},{"date":"2024-01-10","close":11147.0791},{"date":"2024-01-11","close":11185.9521},{"date":"2024-01-12","close":11030.457},{"date":"2024-01-15","close":10904.1172},{"date":"2024-01-16","close":10758.3398},{"date":"2024-01-17","close":10252.9795},{"date":"2024-01-18","close":10476.5039},{"date":"2024-01-19","close":10486.2227},{"date":"2024-01-22","close":10097.4834},{"date":"2024-01-23","close":9922.5518},{"date":"2024-01-24","close":9912.833},{"date":"2024-01-25","close":9767.0566},{"date":"2024-01-26","close":9912.833},{"date":"2024-01-29","close":9815.6484},{"date":"2024-01-30","close":10350.1641},{"date":"2024-01-31","close":10233.543},{"date":"2024-02-01","close":10097.4834},{"date":"2024-02-02","close":10252.9795},{"date":"2024-02-05","close":10262.6982},{"date":"2024-02-06","close":10787.4951},{"date":"2024-02-07","close":10709.748},{"date":"2024-02-08","close":11011.0195},{"date":"2024-02-13","close":11215.1084},{"date":"2024-02-14","close":12342.4502},{"date":"2024-02-15","close":12148.0801},{"date":"2024-02-16","close":11943.9922},{"date":"2024-02-19","close":11817.6523},{"date":"2024-02-20","close":11710.75},{"date":"2024-02-21","close":11837.0898},{"date":"2024-02-22","close":11914.8379},{"date":"2024-02-23","close":11895.4004},{"date":"2024-02-26","close":11555.2539},{"date":"2024-02-27","close":11409.4775},{"date":"2024-02-28","close":11458.0693},{"date":"2024-02-29","close":11147.0791},{"date":"2024-03-04","close":11117.9229},{"date":"2024-03-05","close":11001.3018},{"date":"2024-03-06","close":11224.8262},{"date":"2024-03-07","close":11360.8838},{"date":"2024-03-08","close":11195.6709},{"date":"2024-03-11","close":11156.7969},{"date":"2024-03-12","close":11701.0312},{"date":"2024-03-13","close":11322.0107},{"date":"2024-03-14","close":11234.5439},{"date":"2024-03-15","close":10942.9902},{"date":"2024-03-18","close":11147.0791},{"date":"2024-03-19","close":11137.3604},{"date":"2024-03-20","close":10884.6797},{"date":"2024-03-21","close":10894.3984},{"date":"2024-03-22","close":10884.6797},{"date":"2024-03-25","close":10855.5244},{"date":"2024-03-26","close":10874.9609},{"date":"2024-03-27","close":10972.1465},{"date":"2024-03-28","close":10952.709},{"date":"2024-03-29","close":10806.9316},{"date":"2024-04-01","close":11613.5645},{"date":"2024-04-02","close":11166.5146},{"date":"2024-04-03","close":11001.3018},{"date":"2024-04-04","close":10942.9902},{"date":"2024-04-05","close":10758.3398},{"date":"2024-04-08","close":10330.7275},{"date":"2024-04-09","close":10233.543},{"date":"2024-04-11","close":10136.3584},{"date":"2024-04-12","close":10048.8916},{"date":"2024-04-15","close":9941.9893},{"date":"2024-04-16","close":9767.0566},{"date":"2024-04-17","close":9747.6191},{"date":"2024-04-18","close":9873.96},{"date":"2024-04-19","close":9728.1826},{"date":"2024-04-22","close":9815.6484},{"date":"2024-04-23","close":9864.2412},{"date":"2024-04-24","close":10078.0479},{"date":"2024-04-25","close":10078.0479},{"date":"2024-04-26","close":9980.8623},{"date":"2024-04-29","close":10136.3584},{"date":"2024-04-30","close":10126.6396},{"date":"2024-05-02","close":10233.543},{"date":"2024-05-03","close":10282.1348},{"date":"2024-05-07","close":10223.8242},{"date":"2024-05-08","close":10272.417},{"date":"2024-05-09","close":10194.6689},{"date":"2024-05-10","close":10184.9502},{"date":"2024-05-13","close":9961.4258},{"date":"2024-05-14","close":10078.0479},{"date":"2024-05-16","close":10262.6982},{"date":"2024-05-17","close":10243.2607},{"date":"2024-05-20","close":9922.5518},{"date":"2024-05-21","close":9864.2412},{"date":"2024-05-22","close":9767.0566},{"date":"2024-05-23","close":9864.2412},{"date":"2024-05-24","close":9864.2412},{"date":"2024-05-27","close":10039.1729},{"date":"2024-05-28","close":10116.9209},{"date":"2024-05-29","close":9980.8623},{"date":"2024-05-30","close":9757.3379},{"date":"2024-05-31","close":9864.2412},{"date":"2024-06-03","close":10010.0186},{"date":"2024-06-04","close":10602.8438},{"date":"2024-06-05","close":10884.6797},{"date":"2024-06-07","close":10972.1465},{"date":"2024-06-10","close":11720.4678},{"date":"2024-06-11","close":11681.5938},{"date":"2024-06-12","close":12828.373},{"date":"2024-06-13","close":12556.2549},{"date":"2024-06-14","close":12148.0801},{"date":"2024-06-17","close":11817.6523},{"date":"2024-06-18","close":11467.7881},{"date":"2024-06-19","close":11564.9727},{"date":"2024-06-20","close":11380.3213},{"date":"2024-06-21","close":11176.2334},{"date":"2024-06-24","close":10845.8066},{"date":"2024-06-25","close":11049.8936},{"date":"2024-06-26","close":11312.292},{"date":"2024-06-27","close":10991.583},{"date":"2024-06-28","close":10777.7773},{"date":"2024-07-01","close":10602.8438},{"date":"2024-07-02","close":10282.1348},{"date":"2024-07-03","close":10457.0674},{"date":"2024-07-04","close":10418.1934},{"date":"2024-07-05","close":10146.0771},{"date":"2024-07-08","close":10321.0088},{"date":"2024-07-09","close":10243.2607},{"date":"2024-07-10","close":11030.457},{"date":"2024-07-11","close":11778.7793},{"date":"2024-07-12","close":12439.6338},{"date":"2024-07-15","close":12459.0713},{"date":"2024-07-16","close":12177.2354},{"date":"2024-07-17","close":11516.3799},{"date":"2024-07-18","close":11137.3604},{"date":"2024-07-19","close":11584.4092},{"date":"2024-07-22","close":11030.457},{"date":"2024-07-23","close":10836.0879},{"date":"2024-07-24","close":10709.748},{"date":"2024-07-25","close":10865.2432},{"date":"2024-07-26","close":10719.4668},{"date":"2024-07-29","close":10855.5244},{"date":"2024-07-30","close":11253.9814},{"date":"2024-07-31","close":11506.6611},{"date":"2024-08-01","close":11623.2832},{"date":"2024-08-02","close":11011.0195},{"date":"2024-08-05","close":9679.5898},{"date":"2024-08-06","close":10126.6396},{"date":"2024-08-07","close":10087.7666},{"date":"2024-08-08","close":10048.8916},{"date":"2024-08-09","close":10233.543},{"date":"2024-08-12","close":10301.5723},{"date":"2024-08-13","close":11438.6318},{"date":"2024-08-14","close":11292.8545},{"date":"2024-08-16","close":10865.2432},{"date":"2024-08-19","close":10991.583},{"date":"2024-08-20","close":11827.3711},{"date":"2024-08-21","close":11292.8545},{"date":"2024-08-22","close":11030.457},{"date":"2024-08-23","close":10680.5918},{"date":"2024-08-26","close":10709.748},{"date":"2024-08-27","close":10602.8438},{"date":"2024-08-28","close":10476.5039},{"date":"2024-08-29","close":10913.835},{"date":"2024-08-30","close":10816.6504},{"date":"2024-09-02","close":10874.9609},{"date":"2024-09-03","close":10495.9414},{"date":"2024-09-04","close":10233.543},{"date":"2024-09-05","close":10262.6982},{"date":"2024-09-06","close":10301.5723},{"date":"2024-09-09","close":10048.8916},{"date":"2024-09-10","close":9903.1152},{"date":"2024-09-11","close":10039.1729},{"date":"2024-09-12","close":10136.3584},{"date":"2024-09-13","close":10107.2021},{"date":"2024-09-19","close":9932.2705},{"date":"2024-09-20","close":9893.3965},{"date":"2024-09-23","close":10262.6982},{"date":"2024-09-24","close":10495.9414},{"date":"2024-09-25","close":10398.7568},{"date":"2024-09-26","close":10505.6602},{"date":"2024-09-27","close":10379.3193},{"date":"2024-09-30","close":10184.9502},{"date":"2024-10-02","close":10175.2314},{"date":"2024-10-04","close":10107.2021},{"date":"2024-10-07","close":10408.4746},{"date":"2024-10-08","close":10408.4746},{"date":"2024-10-10","close":10369.6016},{"date":"2024-10-11","close":10058.6104},{"date":"2024-10-14","close":10194.6689},{"date":"2024-10-15","close":10068.3291},{"date":"2024-10-16","close":9903.1152},{"date":"2024-10-17","close":9864.2412},{"date":"2024-10-18","close":9718.4639},{"date":"2024-10-21","close":9728.1826},{"date":"2024-10-22","close":9320.0068},{"date":"2024-10-23","close":9485.2207},{"date":"2024-10-24","close":9242.2598},{"date":"2024-10-25","close":9203.3857},{"date":"2024-10-28","close":9436.6289},{"date":"2024-10-29","close":9242.2598},{"date":"2024-10-30","close":9145.0752},{"date":"2024-10-31","close":8970.1416},{"date":"2024-11-01","close":8921.5498},{"date":"2024-11-04","close":8960.4248},{"date":"2024-11-05","close":9067.3271},{"date":"2024-11-06","close":8532.8115},{"date":"2024-11-07","close":8367.5977},{"date":"2024-11-08","close":8309.2871},{"date":"2024-11-11","close":8085.7617},{"date":"2024-11-12","close":7813.645},{"date":"2024-11-13","close":7492.936},{"date":"2024-11-14","close":7599.8389},{"date":"2024-11-15","close":7288.8481},{"date":"2024-11-18","close":7220.8188},{"date":"2024-11-19","close":7230.5371},{"date":"2024-11-20","close":7211.1006},{"date":"2024-11-21","close":7172.2266},{"date":"2024-11-22","close":7249.9741},{"date":"2024-11-25","close":7628.9941},{"date":"2024-11-26","close":7648.4316},{"date":"2024-11-27","close":7454.062},{"date":"2024-11-28","close":7444.3433},{"date":"2024-11-29","close":7016.731},{"date":"2024-12-02","close":7454.062},{"date":"2024-12-03","close":8076.0435},{"date":"2024-12-04","close":8387.0352},{"date":"2024-12-05","close":7969.1406},{"date":"2024-12-06","close":7735.8975},{"date":"2024-12-09","close":6987.5757},{"date":"2024-12-10","close":7259.6929},{"date":"2024-12-11","close":7774.7715},{"date":"2024-12-12","close":7745.6162},{"date":"2024-12-13","close":7823.3638},{"date":"2024-12-16","close":8008.0142},{"date":"2024-12-17","close":7833.082},{"date":"2024-12-18","close":7823.3638},{"date":"2024-12-19","close":7687.3052},{"date":"2024-12-20","close":7541.5283},{"date":"2024-12-23","close":7658.1494},{"date":"2024-12-24","close":7405.4692},{"date":"2024-12-26","close":7201.3818},{"date":"2024-12-27","close":7339.3018},{"date":"2024-12-30","close":7585.5869},{"date":"2025-01-02","close":7349.1528},{"date":"2025-01-03","close":7684.1011},{"date":"2025-01-06","close":7959.9404},{"date":"2025-01-07","close":7753.061},{"date":"2025-01-08","close":7831.8721},{"date":"2025-01-09","close":7713.6553},{"date":"2025-01-10","close":7565.8843},{"date":"2025-01-13","close":7546.1812},{"date":"2025-01-14","close":7772.7637},{"date":"2025-01-15","close":7772.7637},{"date":"2025-01-16","close":7812.1694},{"date":"2025-01-17","close":7841.7236},{"date":"2025-01-20","close":8097.8604},{"date":"2025-01-21","close":7615.1411},{"date":"2025-01-22","close":7605.2896},{"date":"2025-01-23","close":7408.2617},{"date":"2025-01-24","close":7447.667},{"date":"2025-01-31","close":7181.6792},{"date":"2025-02-03","close":6895.9883},{"date":"2025-02-04","close":7053.6108},{"date":"2025-02-05","close":7161.9761},{"date":"2025-02-06","close":7043.7593},{"date":"2025-02-07","close":7043.7593},{"date":"2025-02-10","close":7152.125},{"date":"2025-02-11","close":7270.3418},{"date":"2025-02-12","close":7221.0845},{"date":"2025-02-13","close":7378.707},{"date":"2025-02-14","close":7339.3018},{"date":"2025-02-17","close":7624.9927},{"date":"2025-02-18","close":7674.2495},{"date":"2025-02-19","close":7959.9404},{"date":"2025-02-20","close":7812.1694},{"date":"2025-02-21","close":8038.752},{"date":"2025-02-24","close":8147.1172},{"date":"2025-02-25","close":7831.8721},{"date":"2025-02-26","close":8088.0088},{"date":"2025-02-27","close":7920.5347},{"date":"2025-02-28","close":7743.2095},{"date":"2025-03-04","close":7664.3984},{"date":"2025-03-05","close":7881.1294},{"date":"2025-03-06","close":7703.8037},{"date":"2025-03-07","close":7585.5869},{"date":"2025-03-10","close":7684.1011},{"date":"2025-03-11","close":7536.3301},{"date":"2025-03-12","close":7762.9121},{"date":"2025-03-13","close":7792.4668},{"date":"2025-03-14","close":8088.0088},{"date":"2025-03-17","close":7910.6836},{"date":"2025-03-18","close":7910.6836},{"date":"2025-03-19","close":7940.2378},{"date":"2025-03-20","close":7920.5347},{"date":"2025-03-21","close":7831.8721},{"date":"2025-03-24","close":7743.2095},{"date":"2025-03-25","close":7940.2378},{"date":"2025-03-26","close":8422.957},{"date":"2025-03-27","close":8068.3062},{"date":"2025-03-28","close":7890.9805},{"date":"2025-03-31","close":7516.627},{"date":"2025-04-01","close":7772.7637},{"date":"2025-04-02","close":7713.6553},{"date":"2025-04-03","close":7536.3301},{"date":"2025-04-04","close":7575.7354},{"date":"2025-04-07","close":7290.0444},{"date":"2025-04-08","close":7240.7876},{"date":"2025-04-09","close":6974.7993},{"date":"2025-04-10","close":7309.7476},{"date":"2025-04-11","close":7240.7876},{"date":"2025-04-14","close":7467.3701},{"date":"2025-04-15","close":7674.2495},{"date":"2025-04-16","close":7526.4785},{"date":"2025-04-17","close":7546.1812},{"date":"2025-04-18","close":7575.7354},{"date":"2025-04-21","close":7565.8843},{"date":"2025-04-22","close":7457.5186},{"date":"2025-04-23","close":7585.5869},{"date":"2025-04-24","close":7526.4785},{"date":"2025-04-25","close":7634.8438},{"date":"2025-04-28","close":7526.4785},{"date":"2025-04-29","close":7506.7754},{"date":"2025-04-30","close":7378.707},{"date":"2025-05-02","close":7398.4102},{"date":"2025-05-07","close":7418.1128},{"date":"2025-05-08","close":7506.7754},{"date":"2025-05-09","close":7467.3701},{"date":"2025-05-12","close":7477.2212},{"date":"2025-05-13","close":7565.8843},{"date":"2025-05-14","close":7526.4785},{"date":"2025-05-15","close":7477.2212},{"date":"2025-05-16","close":7339.3018},{"date":"2025-05-19","close":7920.5347},{"date":"2025-05-20","close":7713.6553},{"date":"2025-05-21","close":7615.1411},{"date":"2025-05-22","close":7624.9927},{"date":"2025-05-23","close":7457.5186},{"date":"2025-05-26","close":7437.8159},{"date":"2025-05-27","close":7368.856},{"date":"2025-05-28","close":7753.061},{"date":"2025-05-29","close":7782.6152},{"date":"2025-05-30","close":7713.6553},{"date":"2025-06-02","close":7713.6553},{"date":"2025-06-04","close":7762.9121},{"date":"2025-06-05","close":7831.8721},{"date":"2025-06-09","close":7890.9805},{"date":"2025-06-10","close":7851.5752},{"date":"2025-06-11","close":7930.3862},{"date":"2025-06-12","close":7940.2378},{"date":"2025-06-13","close":7743.2095},{"date":"2025-06-16","close":7713.6553},{"date":"2025-06-17","close":7762.9121},{"date":"2025-06-18","close":7881.1294},{"date":"2025-06-19","close":7753.061},{"date":"2025-06-20","close":7959.9404},{"date":"2025-06-23","close":7959.9404},{"date":"2025-06-24","close":8147.1172},{"date":"2025-06-25","close":8275.1855},{"date":"2025-06-26","close":8107.7119},{"date":"2025-06-27","close":8028.9004},{"date":"2025-06-30","close":7900.832},{"date":"2025-07-01","close":8117.563},{"date":"2025-07-02","close":8196.374},{"date":"2025-07-03","close":8472.2139},{"date":"2025-07-04","close":8353.9971},{"date":"2025-07-07","close":8738.2021},{"date":"2025-07-08","close":8925.3789},{"date":"2025-07-09","close":9368.6924},{"date":"2025-07-10","close":9368.6924},{"date":"2025-07-11","close":9447.5039},{"date":"2025-07-14","close":9112.5557},{"date":"2025-07-15","close":8925.3789},{"date":"2025-07-16","close":8669.2422},{"date":"2025-07-17","close":8777.6074},{"date":"2025-07-18","close":8856.4189},{"date":"2025-07-21","close":8994.3389},{"date":"2025-07-22","close":8767.7559},{"date":"2025-07-23","close":8856.4189},{"date":"2025-07-24","close":8836.7158},{"date":"2025-07-25","close":8708.6475},{"date":"2025-07-28","close":8610.1338},{"date":"2025-07-29","close":8590.4307},{"date":"2025-07-30","close":8679.0938},{"date":"2025-07-31","close":8659.3906},{"date":"2025-08-01","close":8324.4424},{"date":"2025-08-04","close":8422.957},{"date":"2025-08-05","close":8738.2021},{"date":"2025-08-06","close":8866.2705},{"date":"2025-08-07","close":9102.7041},{"date":"2025-08-08","close":9063.2988},{"date":"2025-08-11","close":9851.4111},{"date":"2025-08-12","close":9703.6406},{"date":"2025-08-13","close":9772.6006},{"date":"2025-08-14","close":10206.0625},{"date":"2025-08-18","close":10294.7256},{"date":"2025-08-19","close":10294.7256},{"date":"2025-08-20","close":10442.4961},{"date":"2025-08-21","close":10787.2959},{"date":"2025-08-22","close":11181.3525},{"date":"2025-08-25","close":11782.2881},{"date":"2025-08-26","close":12481.7383},{"date":"2025-08-27","close":12314.2646},{"date":"2025-08-28","close":11703.4766},{"date":"2025-08-29","close":11880.8027},{"date":"2025-09-01","close":11476.8945},{"date":"2025-09-02","close":11476.8945},{"date":"2025-09-03","close":11230.6094},{"date":"2025-09-04","close":11575.4082},{"date":"2025-09-05","close":12274.8584},{"date":"2025-09-08","close":11841.3965},{"date":"2025-09-09","close":12265.0078},{"date":"2025-09-10","close":11920.208},{"date":"2025-09-11","close":11733.0312},{"date":"2025-09-12","close":12087.6816},{"date":"2025-09-15","close":12245.3047},{"date":"2025-09-16","close":12255.1562},{"date":"2025-09-17","close":13378.2168},{"date":"2025-09-18","close":13289.5547},{"date":"2025-09-19","close":13070.0},{"date":"2025-09-22","close":12688.6182},{"date":"2025-09-23","close":14708.1572},{"date":"2025-09-24","close":14481.5752},{"date":"2025-09-25","close":14708.1572},{"date":"2025-09-26","close":14501.2783},{"date":"2025-09-29","close":14599.792},{"date":"2025-09-30","close":13506.2852},{"date":"2025-10-01","close":13053.1201},{"date":"2025-10-02","close":13437.3252},{"date":"2025-10-10","close":13200.8916},{"date":"2025-10-13","close":13506.2852},{"date":"2025-10-14","close":14777.1172},{"date":"2025-10-15","close":15200.7285},{"date":"2025-10-16","close":14826.374},{"date":"2025-10-17","close":15161.3223},{"date":"2025-10-20","close":14826.374},{"date":"2025-10-21","close":14343.6553},{"date":"2025-10-22","close":15565.2305},{"date":"2025-10-23","close":15722.8525},{"date":"2025-10-24","close":17900.0156},{"date":"2025-10-27","close":17890.1641},{"date":"2025-10-28","close":18057.6367},{"date":"2025-10-29","close":17663.5801},{"date":"2025-10-30","close":17900.0156},{"date":"2025-10-31","close":17111.9023},{"date":"2025-11-03","close":15988.8408},{"date":"2025-11-04","close":15890.3271},{"date":"2025-11-05","close":14905.1855},{"date":"2025-11-06","close":14767.2656},{"date":"2025-11-07","close":14067.8154},{"date":"2025-11-10","close":14727.8604},{"date":"2025-11-11","close":14964.2939},{"date":"2025-11-12","close":15121.917},{"date":"2025-11-13","close":15417.459},{"date":"2025-11-14","close":14806.6719},{"date":"2025-11-17","close":14983.9971},{"date":"2025-11-18","close":14452.0205},{"date":"2025-11-19","close":14442.1689},{"date":"2025-11-20","close":14530.832},{"date":"2025-11-21","close":13870.7871},{"date":"2025-11-24","close":13250.1484},{"date":"2025-11-25","close":13319.1084},{"date":"2025-11-26","close":14855.9287},{"date":"2025-11-27","close":15220.4307},{"date":"2025-11-28","close":15210.5791},{"date":"2025-12-01","close":14796.8203},{"date":"2025-12-02","close":14402.7637},{"date":"2025-12-03","close":14589.9404},{"date":"2025-12-04","close":14018.5586},{"date":"2025-12-05","close":14225.4385},{"date":"2025-12-08","close":14333.8037},{"date":"2025-12-09","close":14156.4785},{"date":"2025-12-10","close":13575.2451},{"date":"2025-12-11","close":13220.5947},{"date":"2025-12-12","close":13644.2051},{"date":"2025-12-15","close":13457.0283},{"date":"2025-12-16","close":12925.0518},{"date":"2025-12-17","close":12954.6064},{"date":"2025-12-18","close":12452.1846},{"date":"2025-12-19","close":12255.1562},{"date":"2025-12-22","close":12540.8467},{"date":"2025-12-23","close":12028.5732},{"date":"2025-12-24","close":12038.4248},{"date":"2025-12-26","close":11821.6943},{"date":"2025-12-29","close":11634.5166},{"date":"2025-12-30","close":11644.3682},{"date":"2026-01-02","close":11378.3809},{"date":"2026-01-05","close":11575.4082},{"date":"2026-01-06","close":11191.2031},{"date":"2026-01-07","close":10787.2959},{"date":"2026-01-08","close":10609.9707},{"date":"2026-01-09","close":10570.5645},{"date":"2026-01-12","close":10895.6611},{"date":"2026-01-13","close":11141.9463},{"date":"2026-01-14","close":11033.5811},{"date":"2026-01-15","close":11279.8662},{"date":"2026-01-16","close":10846.4043},{"date":"2026-01-19","close":11092.6895},{"date":"2026-01-20","close":11733.0312},{"date":"2026-01-21","close":11220.7578},{"date":"2026-01-22","close":12235.4531},{"date":"2026-01-23","close":12048.2764},{"date":"2026-01-26","close":12146.79},{"date":"2026-01-27","close":11969.4648},{"date":"2026-01-28","close":12442.333},{"date":"2026-01-29","close":12668.915},{"date":"2026-01-30","close":12314.2646},{"date":"2026-02-02","close":13053.1201},{"date":"2026-02-03","close":13397.9199},{"date":"2026-02-04","close":13230.4453},{"date":"2026-02-05","close":12787.1318},{"date":"2026-02-06","close":12737.875},{"date":"2026-02-09","close":13013.7148},{"date":"2026-02-10","close":13062.9717},{"date":"2026-02-11","close":12678.7666},{"date":"2026-02-12","close":12787.1318},{"date":"2026-02-13","close":12530.9951},{"date":"2026-02-19","close":13062.9717},{"date":"2026-02-20","close":12865.9434},{"date":"2026-02-23","close":12678.7666},{"date":"2026-02-24","close":13388.0684},{"date":"2026-02-25","close":13614.6504},{"date":"2026-02-26","close":13151.6348},{"date":"2026-02-27","close":12964.458},{"date":"2026-03-03","close":12067.9795},{"date":"2026-03-04","close":10127.251},{"date":"2026-03-05","close":11673.9229},{"date":"2026-03-06","close":12373.373},{"date":"2026-03-09","close":11821.6943},{"date":"2026-03-10","close":12442.333},{"date":"2026-03-11","close":12767.4297},{"date":"2026-03-12","close":12560.5498},{"date":"2026-03-13","close":12432.4814},{"date":"2026-03-16","close":12146.79},{"date":"2026-03-17","close":12412.7783},{"date":"2026-03-18","close":12363.5215},{"date":"2026-03-19","close":12865.9434},{"date":"2026-03-20","close":13299.4053},{"date":"2026-03-23","close":12974.3086},{"date":"2026-03-24","close":13191.04},{"date":"2026-03-25","close":13476.7314},{"date":"2026-03-26","close":13260.0},{"date":"2026-03-27","close":13260.0},{"date":"2026-03-30","close":13400.0},{"date":"2026-03-31","close":12850.0},{"date":"2026-04-01","close":12830.0},{"date":"2026-04-02","close":12330.0},{"date":"2026-04-03","close":13050.0},{"date":"2026-04-06","close":13020.0},{"date":"2026-04-07","close":12790.0},{"date":"2026-04-08","close":13140.0},{"date":"2026-04-09","close":15160.0},{"date":"2026-04-10","close":15730.0},{"date":"2026-04-13","close":15810.0},{"date":"2026-04-14","close":15520.0},{"date":"2026-04-15","close":15460.0},{"date":"2026-04-16","close":15790.0},{"date":"2026-04-17","close":16060.0},{"date":"2026-04-20","close":15980.0},{"date":"2026-04-21","close":18860.0},{"date":"2026-04-22","close":18530.0},{"date":"2026-04-23","close":17200.0},{"date":"2026-04-24","close":17200.0},{"date":"2026-04-27","close":17220.0},{"date":"2026-04-28","close":17810.0},{"date":"2026-04-29","close":18030.0},{"date":"2026-04-30","close":17550.0},{"date":"2026-05-04","close":18060.0},{"date":"2026-05-06","close":17690.0},{"date":"2026-05-07","close":17240.0},{"date":"2026-05-08","close":17150.0},{"date":"2026-05-11","close":16580.0},{"date":"2026-05-12","close":15410.0},{"date":"2026-05-13","close":14880.0},{"date":"2026-05-14","close":15340.0},{"date":"2026-05-15","close":15800.0},{"date":"2026-05-18","close":15100.0},{"date":"2026-05-19","close":14500.0},{"date":"2026-05-20","close":14110.0},{"date":"2026-05-21","close":14460.0},{"date":"2026-05-22","close":15060.0},{"date":"2026-05-26","close":14990.0},{"date":"2026-05-27","close":14410.0},{"date":"2026-05-28","close":15290.0},{"date":"2026-05-29","close":15000.0},{"date":"2026-06-01","close":14090.0},{"date":"2026-06-02","close":13450.0},{"date":"2026-06-04","close":13240.0},{"date":"2026-06-05","close":12500.0},{"date":"2026-06-08","close":11370.0},{"date":"2026-06-09","close":11840.0},{"date":"2026-06-10","close":11540.0},{"date":"2026-06-11","close":11730.0},{"date":"2026-06-12","close":12160.0},{"date":"2026-06-15","close":12720.0},{"date":"2026-06-16","close":12320.0},{"date":"2026-06-17","close":12240.0},{"date":"2026-06-18","close":11710.0},{"date":"2026-06-19","close":11540.0},{"date":"2026-06-22","close":11120.0},{"date":"2026-06-23","close":10550.0},{"date":"2026-06-24","close":10470.0},{"date":"2026-06-25","close":10100.0},{"date":"2026-06-26","close":9640.0},{"date":"2026-06-29","close":10530.0},{"date":"2026-06-30","close":10390.0},{"date":"2026-07-01","close":10480.0},{"date":"2026-07-02","close":9970.0},{"date":"2026-07-03","close":10190.0},{"date":"2026-07-06","close":10200.0},{"date":"2026-07-07","close":10050.0},{"date":"2026-07-08","close":9510.0},{"date":"2026-07-09","close":9420.0},{"date":"2026-07-10","close":10030.0},{"date":"2026-07-13","close":9650.0},{"date":"2026-07-14","close":9280.0},{"date":"2026-07-15","close":9720.0},{"date":"2026-07-16","close":9400.0},{"date":"2026-07-20","close":9110.0},{"date":"2026-07-21","close":9060.0},{"date":"2026-07-22","close":9120.0},{"date":"2026-07-23","close":9590.0},{"date":"2026-07-24","close":9170.0},{"date":"2026-07-27","close":9010.0},{"date":"2026-07-28","close":8610.0},{"date":"2026-07-29","close":7690.0},{"date":"2026-07-30","close":7800.0},{"date":"2026-07-31","close":8730.0},{"date":"2026-08-03","close":8750.0},{"date":"2026-08-04","close":9150.0},{"date":"2026-08-05","close":9400.0},{"date":"2026-08-06","close":9490.0},{"date":"2026-08-07","close":9730.0},{"date":"2026-08-10","close":10340.0},{"date":"2026-08-11","close":10180.0},{"date":"2026-08-12","close":10080.0},{"date":"2026-08-13","close":10030.0},{"date":"2026-08-14","close":10170.0},{"date":"2026-08-18","close":9700.0},{"date":"2026-08-19","close":9270.0},{"date":"2026-08-20","close":9390.0},{"date":"2026-08-21","close":8870.0},{"date":"2026-08-24","close":9160.0},{"date":"2026-08-25","close":9230.0},{"date":"2026-08-26","close":9130.0},{"date":"2026-08-27","close":9530.0},{"date":"2026-08-28","close":9280.0},{"date":"2026-08-31","close":9400.0},{"date":"2026-09-01","close":9460.0},{"date":"2026-09-02","close":9150.0},{"date":"2026-09-03","close":9260.0},{"date":"2026-09-04","close":9430.0},{"date":"2026-09-07","close":9400.0},{"date":"2026-09-08","close":9120.0},{"date":"2026-09-09","close":9470.0},{"date":"2026-09-10","close":9360.0},{"date":"2026-09-11","close":9200.0},{"date":"2026-09-14","close":8990.0},{"date":"2026-09-15","close":9260.0},{"date":"2026-09-16","close":9380.0},{"date":"2026-09-17","close":9370.0},{"date":"2026-09-18","close":9360.0},{"date":"2026-09-21","close":9050.0},{"date":"2026-09-22","close":9050.0},{"date":"2026-09-23","close":9040.0},{"date":"2026-09-28","close":9240.0},{"date":"2026-09-29","close":9090.0},{"date":"2026-09-30","close":9600.0},{"date":"2026-10-01","close":9970.0},{"date":"2026-10-02","close":10140.0},{"date":"2026-10-06","close":10680.0},{"date":"2026-10-07","close":10240.0},{"date":"2026-10-08","close":10570.0},{"date":"2026-10-12","close":9920.0},{"date":"2026-10-13","close":10170.0},{"date":"2026-10-14","close":10270.0},{"date":"2026-10-15","close":9110.0},{"date":"2026-10-16","close":9510.0},{"date":"2026-10-19","close":10130.0},{"date":"2026-10-20","close":9720.0},{"date":"2026-10-21","close":9850.0},{"date":"2026-10-22","close":9090.0},{"date":"2026-10-23","close":8710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17843.0,"foreign_net":-17668.0,"institution_net":-175.0},{"date":"2026-10-21","retail_net":16534.0,"foreign_net":-16528.0,"institution_net":-6.0},{"date":"2026-10-20","retail_net":23503.0,"foreign_net":-24015.0,"institution_net":512.0},{"date":"2026-10-19","retail_net":-165.0,"foreign_net":802.0,"institution_net":-637.0},{"date":"2026-10-16","retail_net":-4631.0,"foreign_net":4456.0,"institution_net":175.0},{"date":"2026-10-15","retail_net":23008.0,"foreign_net":-23870.0,"institution_net":862.0},{"date":"2026-10-14","retail_net":6485.0,"foreign_net":-6156.0,"institution_net":-329.0},{"date":"2026-10-13","retail_net":3945.0,"foreign_net":-3830.0,"institution_net":-115.0},{"date":"2026-10-12","retail_net":-9264.0,"foreign_net":8852.0,"institution_net":412.0},{"date":"2026-10-08","retail_net":21846.0,"foreign_net":-21206.0,"institution_net":-640.0},{"date":"2026-10-07","retail_net":30962.0,"foreign_net":-31529.0,"institution_net":567.0},{"date":"2026-10-06","retail_net":32317.0,"foreign_net":-32292.0,"institution_net":-25.0},{"date":"2026-10-02","retail_net":15564.0,"foreign_net":-15574.0,"institution_net":10.0},{"date":"2026-10-01","retail_net":365.0,"foreign_net":-363.0,"institution_net":-2.0},{"date":"2026-09-30","retail_net":57077.0,"foreign_net":-57105.0,"institution_net":28.0},{"date":"2026-09-29","retail_net":16704.0,"foreign_net":-16725.0,"institution_net":21.0},{"date":"2026-09-28","retail_net":-11443.0,"foreign_net":11532.0,"institution_net":-89.0},{"date":"2026-09-23","retail_net":729.0,"foreign_net":-599.0,"institution_net":-130.0},{"date":"2026-09-22","retail_net":21270.0,"foreign_net":-21225.0,"institution_net":-45.0},{"date":"2026-09-21","retail_net":3807.0,"foreign_net":-3876.0,"institution_net":69.0},{"date":"2026-09-18","retail_net":815.0,"foreign_net":-774.0,"institution_net":-41.0},{"date":"2026-09-17","retail_net":-39829.0,"foreign_net":39930.0,"institution_net":-101.0},{"date":"2026-09-16","retail_net":20280.0,"foreign_net":-20461.0,"institution_net":181.0},{"date":"2026-09-15","retail_net":-3920.0,"foreign_net":4062.0,"institution_net":-142.0},{"date":"2026-09-14","retail_net":7022.0,"foreign_net":-7019.0,"institution_net":-3.0},{"date":"2026-09-11","retail_net":-3815.0,"foreign_net":3722.0,"institution_net":93.0},{"date":"2026-09-10","retail_net":-10506.0,"foreign_net":10471.0,"institution_net":35.0},{"date":"2026-09-09","retail_net":-1035.0,"foreign_net":1143.0,"institution_net":-108.0},{"date":"2026-09-08","retail_net":-7394.0,"foreign_net":7416.0,"institution_net":-22.0},{"date":"2026-09-07","retail_net":4633.0,"foreign_net":-4653.0,"institution_net":20.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17843.0,"foreign_net":-17668.0,"institution_net":-175.0},"d3":{"retail_net":57880.0,"foreign_net":-58211.0,"institution_net":331.0},"d7":{"retail_net":82577.0,"foreign_net":-82979.0,"institution_net":402.0},"d14":{"retail_net":178312.0,"foreign_net":-178921.0,"institution_net":609.0},"d30":{"retail_net":232707.0,"foreign_net":-233082.0,"institution_net":375.0}},"analysis":"최근 5일 외국인 순매수 -5.30만, 기관 순매수 -131.00. 30일 누적: 외국인 -23.31만, 기관 375.00.","foreign_flow":-52953.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-131.0},"insider_trades":[],"price_analysis":{"current":8830.0,"low_30d":8570.0,"support":8798.0,"high_30d":10850.0,"change_1d":-2.9,"change_7d":-13.3,"change_30d":-3.7,"resistance":10622.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.61,"per":12.15,"quarter":"2024-Q2"},{"pbr":3.31,"per":12.02,"quarter":"2024-Q3"},{"pbr":2.3,"per":8.44,"quarter":"2024-Q4"},{"pbr":2.22,"per":8.45,"quarter":"2025-Q1"},{"pbr":2.17,"per":5.58,"quarter":"2025-Q2"},{"pbr":3.47,"per":7.45,"quarter":"2025-Q3"},{"pbr":2.93,"per":6.88,"quarter":"2025-Q4"},{"pbr":2.95,"per":5.44,"quarter":"2026-Q1"},{"pbr":2.28,"per":4.89,"quarter":"2026-Q2"},{"pbr":0.92,"per":4.15,"quarter":"현재"}],"timeline":[{"close":10777.7773,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10184.9502,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7585.5869,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7516.627,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7900.832,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13506.2852,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11644.3682,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10390.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.8,"pbr_5y_low":2.17,"per_5y_avg":7.92,"per_5y_low":4.89,"current_pbr":0.92,"current_per":4.15,"pbr_5y_high":3.61,"per_5y_high":12.15,"pbr_5y_median":2.93,"per_5y_median":7.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -37.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 4.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.05,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.05,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.61,"per":12.15,"close":10777.7773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.31,"per":12.02,"close":10184.9502,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.3,"per":8.44,"close":7585.5869,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":8.45,"close":7516.627,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.17,"per":5.58,"close":7900.832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.47,"per":7.45,"close":13506.2852,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.93,"per":6.88,"close":11644.3682,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.95,"per":5.44,"close":12850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":4.89,"close":10390.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.1배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":304.0,"pbr":null,"per":null,"roa":0.015159413129458687,"roe":0.031035965432308844,"revenue":32030174828.0,"market_cap":null,"net_income":3634106647.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.25171659746770836,"total_assets":239726077518.0,"total_equity":117093397817.0,"profit_margin":0.11345884518317248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4037155971.0,"operating_margin":0.1260422708486379},{"eps":962.96,"pbr":2.15,"per":10.97,"roa":0.05086229378277907,"roe":0.10531849433722465,"revenue":50977906066.0,"market_cap":223700000000.0,"net_income":11769716028.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30068316148872243,"total_assets":231403563478.0,"total_equity":111753553847.0,"profit_margin":0.23087876565118232,"dividend_yield":1.08,"fiscal_quarter":"Q1","operating_income":10200000000.0,"operating_margin":0.2},{"eps":270.0,"pbr":null,"per":null,"roa":0.01372151914440386,"roe":0.03248006578527074,"revenue":13400000000.0,"market_cap":null,"net_income":3300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5319099985074627,"total_assets":241385473368.0,"total_equity":101975636869.0,"profit_margin":0.2462686567164179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2900000000.0,"operating_margin":0.21641791044776118},{"eps":589.08,"pbr":null,"per":null,"roa":0.028783397701600814,"roe":0.07193603452991422,"revenue":88000000000.0,"market_cap":null,"net_income":7200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13054889976136363,"total_assets":249503134253.0,"total_equity":99832413448.0,"profit_margin":0.08181818181818182,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7000000000.0,"operating_margin":0.07954545454545454},{"eps":539.99,"pbr":null,"per":null,"roa":0.024031843517444675,"roe":0.07019120723329829,"revenue":59600000000.0,"market_cap":null,"net_income":6600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25065360132550335,"total_assets":272788476433.0,"total_equity":93396455730.0,"profit_margin":0.11073825503355705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12200000000.0,"operating_margin":0.20469798657718122},{"eps":293.29,"pbr":null,"per":null,"roa":0.011358128294130963,"roe":0.04121396678631601,"revenue":23214278317.0,"market_cap":null,"net_income":3584723760.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22903067088269027,"total_assets":315608669595.0,"total_equity":86978372613.0,"profit_margin":0.15441891886748332,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2380255260.0,"operating_margin":0.10253410541119085},{"eps":390.38,"pbr":null,"per":null,"roa":0.016293947622618182,"roe":0.056400500647607,"revenue":61709412778.0,"market_cap":null,"net_income":4771435766.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1247282924517477,"total_assets":292834853561.0,"total_equity":84599173965.0,"profit_margin":0.07732103663285972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4440293596.0,"operating_margin":0.07195488331697442},{"eps":192.51,"pbr":null,"per":null,"roa":0.006985941871703742,"roe":0.02980095230644571,"revenue":26621107665.0,"market_cap":null,"net_income":2352917841.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2862904235581514,"total_assets":336807532071.0,"total_equity":78954451415.0,"profit_margin":0.0883854222224378,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4268659858.0,"operating_margin":0.1603486944163561},{"eps":13.09,"pbr":null,"per":null,"roa":0.0004773741432665249,"roe":0.002086889178472853,"revenue":18842751337.0,"market_cap":null,"net_income":160029714.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1615928255668834,"total_assets":335229120088.0,"total_equity":76683379094.0,"profit_margin":0.00849290589988111,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1506510364.0,"operating_margin":-0.07995171920789436},{"eps":302.52,"pbr":null,"per":null,"roa":0.010817631233759268,"roe":0.048287388957272984,"revenue":21571116726.0,"market_cap":null,"net_income":3697492939.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30243183479401287,"total_assets":341802457405.0,"total_equity":76572641819.0,"profit_margin":0.1714094354022643,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2888953672.0,"operating_margin":0.13392694076509723},{"eps":338.99,"pbr":null,"per":null,"roa":0.012937251265084215,"roe":0.05588421439595488,"revenue":144292678617.0,"market_cap":null,"net_income":4143287578.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08940560227759266,"total_assets":320260269597.0,"total_equity":74140571229.0,"profit_margin":0.028714468521286805,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7880419139.0,"operating_margin":0.05461413021458429},{"eps":232.18,"pbr":null,"per":null,"roa":0.006690129835357796,"roe":0.0404789827921885,"revenue":33562441075.0,"market_cap":null,"net_income":2837832813.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2164546886433528,"total_assets":424182023793.0,"total_equity":70106327216.0,"profit_margin":0.08455382630418518,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2218866703.0,"operating_margin":0.06611160070394254}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":886.78,"per":12.15,"date":"2024-06","close":10777.78,"source":"reported"},{"eps":886.78,"per":12.98,"date":"2024-07","close":11506.66,"source":"reported"},{"eps":886.78,"per":12.2,"date":"2024-08","close":10816.65,"source":"reported"},{"eps":847.11,"per":12.02,"date":"2024-09","close":10184.95,"source":"reported"},{"eps":847.11,"per":10.59,"date":"2024-10","close":8970.14,"source":"reported"},{"eps":847.11,"per":8.28,"date":"2024-11","close":7016.73,"source":"reported"},{"eps":898.5,"per":8.44,"date":"2024-12","close":7585.59,"source":"reported"},{"eps":898.5,"per":7.99,"date":"2025-01","close":7181.68,"source":"reported"},{"eps":898.5,"per":8.62,"date":"2025-02","close":7743.21,"source":"reported"},{"eps":889.27,"per":8.45,"date":"2025-03","close":7516.63,"source":"reported"},{"eps":889.27,"per":8.3,"date":"2025-04","close":7378.71,"source":"reported"},{"eps":889.27,"per":8.67,"date":"2025-05","close":7713.66,"source":"reported"},{"eps":1416.17,"per":5.58,"date":"2025-06","close":7900.83,"source":"reported"},{"eps":1416.17,"per":6.11,"date":"2025-07","close":8659.39,"source":"reported"},{"eps":1416.17,"per":8.39,"date":"2025-08","close":11880.8,"source":"reported"},{"eps":1812.74,"per":7.45,"date":"2025-09","close":13506.29,"source":"reported"},{"eps":1812.74,"per":9.44,"date":"2025-10","close":17111.9,"source":"reported"},{"eps":1812.74,"per":8.39,"date":"2025-11","close":15210.58,"source":"reported"},{"eps":1692.36,"per":6.88,"date":"2025-12","close":11644.37,"source":"reported"},{"eps":1692.36,"per":7.28,"date":"2026-01","close":12314.26,"source":"reported"},{"eps":1692.36,"per":7.66,"date":"2026-02","close":12964.46,"source":"reported"},{"eps":2362.03,"per":5.44,"date":"2026-03","close":12850.0,"source":"reported"},{"eps":2362.03,"per":7.43,"date":"2026-04","close":17550.0,"source":"reported"},{"eps":2362.03,"per":6.35,"date":"2026-05","close":15000.0,"source":"reported"},{"eps":2126.04,"per":4.89,"date":"2026-06","close":10390.0,"source":"reported"},{"eps":2126.04,"per":4.11,"date":"2026-07","close":8730.0,"source":"reported"},{"eps":2126.04,"per":4.42,"date":"2026-08","close":9400.0,"source":"reported"},{"eps":2126.04,"per":4.52,"date":"2026-09","close":9600.0,"source":"reported"},{"eps":2126.04,"per":4.1,"date":"2026-10","close":8710.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.83,"std":2.43,"count":29,"current":4.1,"lower_1sd":5.4,"upper_1sd":10.26},"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":"엠플러스","phase":"above-fold","symbol_resolved":true}