{"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":"2026-10-23T09:54:04.676879+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.3,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":16.2,"direction":"higher_better","percentile":68}],"summary":"매출 +8.3%","percentile":64},"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":41.3,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.6,"direction":"higher_better","percentile":34}],"summary":"RSI 41","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 39.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.62,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"이랜시스(264850)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1599.50억. 현재가 5,280원, 전일 대비 +4.6%, 30일 -9.6%. PER 39.0배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.92만, 기관 순매도 75.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-177.94119069940461,"grade":"D","trend":"하락","atr_14":403.57142857142856,"rsi_14":41.326530612244895,"sma_20":5445.0,"sma_60":5656.916666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-177.94)가 시그널선(-136.75)을 하회합니다(데드크로스). 현재가가 SMA20(5445)과 SMA60(5657) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4672~6218 (현재 위치 39%).","bb_lower":4671.598422551389,"bb_upper":6218.401577448611,"macd_signal":-136.74885891933738},"change_pct":2.97,"chart_data":[{"date":"2024-10-23","open":5379,"high":5467,"low":5281,"close":5389,"volume":316188,"rsi_14":40.0,"sma_20":5984.0,"sma_60":5641.58,"sma_120":6042.38},{"date":"2024-10-24","open":5261,"high":5517,"low":5114,"close":5173,"volume":638344,"rsi_14":37.27,"sma_20":5955.5,"sma_60":5635.75,"sma_120":6032.88},{"date":"2024-10-25","open":5183,"high":5291,"low":5075,"close":5153,"volume":368822,"rsi_14":38.14,"sma_20":5925.0,"sma_60":5626.42,"sma_120":6024.04},{"date":"2024-10-28","open":5144,"high":5369,"low":5144,"close":5310,"volume":451063,"rsi_14":29.26,"sma_20":5888.0,"sma_60":5624.42,"sma_120":6016.96},{"date":"2024-10-29","open":5242,"high":5320,"low":5163,"close":5222,"volume":233249,"rsi_14":28.65,"sma_20":5852.0,"sma_60":5622.58,"sma_120":6008.38},{"date":"2024-10-30","open":5222,"high":5320,"low":5055,"close":5055,"volume":298730,"rsi_14":26.83,"sma_20":5806.0,"sma_60":5615.92,"sma_120":5996.96},{"date":"2024-10-31","open":5006,"high":5202,"low":4908,"close":5075,"volume":318892,"rsi_14":21.05,"sma_20":5769.5,"sma_60":5613.58,"sma_120":5983.38},{"date":"2024-11-01","open":5016,"high":5075,"low":4864,"close":4898,"volume":282961,"rsi_14":16.42,"sma_20":5727.5,"sma_60":5607.92,"sma_120":5968.54},{"date":"2024-11-04","open":4908,"high":5153,"low":4908,"close":5075,"volume":299464,"rsi_14":24.64,"sma_20":5698.0,"sma_60":5604.08,"sma_120":5954.38},{"date":"2024-11-05","open":5055,"high":5124,"low":5026,"close":5104,"volume":133306,"rsi_14":28.27,"sma_20":5648.5,"sma_60":5607.58,"sma_120":5940.54},{"date":"2024-11-06","open":5104,"high":5163,"low":4903,"close":4996,"volume":277759,"rsi_14":24.49,"sma_20":5596.0,"sma_60":5622.42,"sma_120":5927.62},{"date":"2024-11-07","open":4820,"high":5145,"low":4820,"close":4996,"volume":1110677,"rsi_14":37.2,"sma_20":5560.0,"sma_60":5637.5,"sma_120":5911.21},{"date":"2024-11-08","open":5281,"high":5320,"low":5026,"close":5193,"volume":312168,"rsi_14":33.49,"sma_20":5511.0,"sma_60":5649.17,"sma_120":5893.46},{"date":"2024-11-11","open":5173,"high":5251,"low":5016,"close":5065,"volume":245567,"rsi_14":40.94,"sma_20":5452.0,"sma_60":5661.5,"sma_120":5875.62},{"date":"2024-11-12","open":5055,"high":5261,"low":4712,"close":4731,"volume":584730,"rsi_14":33.5,"sma_20":5382.0,"sma_60":5664.0,"sma_120":5854.96},{"date":"2024-11-13","open":4643,"high":5477,"low":4535,"close":4623,"volume":5714913,"rsi_14":35.42,"sma_20":5316.0,"sma_60":5663.75,"sma_120":5835.79},{"date":"2024-11-14","open":4628,"high":4771,"low":4329,"close":4348,"volume":820749,"rsi_14":31.19,"sma_20":5233.0,"sma_60":5659.5,"sma_120":5814.12},{"date":"2024-11-15","open":4290,"high":4584,"low":4290,"close":4501,"volume":522646,"rsi_14":31.03,"sma_20":5166.75,"sma_60":5647.92,"sma_120":5795.42},{"date":"2024-11-18","open":4466,"high":4638,"low":4461,"close":4589,"volume":256079,"rsi_14":35.17,"sma_20":5101.5,"sma_60":5632.67,"sma_120":5776.46},{"date":"2024-11-19","open":4633,"high":4844,"low":4594,"close":4667,"volume":611143,"rsi_14":40.53,"sma_20":5065.75,"sma_60":5617.25,"sma_120":5760.5},{"date":"2024-11-20","open":4667,"high":4726,"low":4584,"close":4589,"volume":186290,"rsi_14":38.46,"sma_20":5025.0,"sma_60":5596.83,"sma_120":5744.71},{"date":"2024-11-21","open":4653,"high":4653,"low":4476,"close":4496,"volume":201105,"rsi_14":40.05,"sma_20":4990.5,"sma_60":5572.17,"sma_120":5725.96},{"date":"2024-11-22","open":4594,"high":4785,"low":4505,"close":4515,"volume":342996,"rsi_14":35.0,"sma_20":4958.0,"sma_60":5547.67,"sma_120":5706.12},{"date":"2024-11-25","open":4564,"high":4672,"low":4564,"close":4672,"volume":236269,"rsi_14":39.16,"sma_20":4925.5,"sma_60":5526.67,"sma_120":5689.79},{"date":"2024-11-26","open":4672,"high":4834,"low":4648,"close":4761,"volume":476757,"rsi_14":44.03,"sma_20":4902.0,"sma_60":5509.0,"sma_120":5674.79},{"date":"2024-11-27","open":4785,"high":4908,"low":4589,"close":4849,"volume":631305,"rsi_14":37.85,"sma_20":4891.5,"sma_60":5493.67,"sma_120":5660.54},{"date":"2024-11-28","open":4805,"high":4854,"low":4692,"close":4751,"volume":307096,"rsi_14":37.64,"sma_20":4875.0,"sma_60":5480.67,"sma_120":5643.96},{"date":"2024-11-29","open":4746,"high":4756,"low":4525,"close":4569,"volume":297197,"rsi_14":36.53,"sma_20":4858.25,"sma_60":5465.25,"sma_120":5626.83},{"date":"2024-12-02","open":4584,"high":4687,"low":4221,"close":4299,"volume":414167,"rsi_14":37.85,"sma_20":4818.75,"sma_60":5441.42,"sma_120":5608.75},{"date":"2024-12-03","open":4299,"high":4407,"low":4290,"close":4398,"volume":249458,"rsi_14":43.61,"sma_20":4782.75,"sma_60":5410.92,"sma_120":5591.33},{"date":"2024-12-04","open":4216,"high":4314,"low":4088,"close":4093,"volume":423197,"rsi_14":42.9,"sma_20":4736.75,"sma_60":5376.25,"sma_120":5572.25},{"date":"2024-12-05","open":4123,"high":4172,"low":3980,"close":4093,"volume":277200,"rsi_14":37.61,"sma_20":4676.25,"sma_60":5343.08,"sma_120":5550.5},{"date":"2024-12-06","open":4049,"high":4270,"low":3784,"close":4049,"volume":691512,"rsi_14":33.13,"sma_20":4618.0,"sma_60":5315.5,"sma_120":5527.88},{"date":"2024-12-09","open":4044,"high":4044,"low":3652,"close":3652,"volume":553563,"rsi_14":23.53,"sma_20":4546.0,"sma_60":5290.0,"sma_120":5503.04},{"date":"2024-12-10","open":3686,"high":3971,"low":3686,"close":3946,"volume":323370,"rsi_14":34.94,"sma_20":4506.0,"sma_60":5271.0,"sma_120":5481.46},{"date":"2024-12-11","open":3907,"high":4088,"low":3892,"close":4044,"volume":243066,"rsi_14":39.45,"sma_20":4476.5,"sma_60":5254.67,"sma_120":5461.46},{"date":"2024-12-12","open":4078,"high":4137,"low":4000,"close":4118,"volume":221981,"rsi_14":40.94,"sma_20":4464.75,"sma_60":5234.42,"sma_120":5440.58},{"date":"2024-12-13","open":4093,"high":4167,"low":4078,"close":4142,"volume":141121,"rsi_14":37.14,"sma_20":4446.5,"sma_60":5208.58,"sma_120":5421.08},{"date":"2024-12-16","open":4216,"high":4285,"low":4177,"close":4221,"volume":167829,"rsi_14":36.84,"sma_20":4427.75,"sma_60":5182.92,"sma_120":5403.17},{"date":"2024-12-17","open":4265,"high":4265,"low":4152,"close":4231,"volume":145232,"rsi_14":34.33,"sma_20":4405.5,"sma_60":5157.75,"sma_120":5388.75},{"date":"2024-12-18","open":4285,"high":4373,"low":4177,"close":4196,"volume":285501,"rsi_14":35.48,"sma_20":4385.5,"sma_60":5131.5,"sma_120":5376.38},{"date":"2024-12-19","open":4029,"high":4157,"low":4025,"close":4123,"volume":129350,"rsi_14":37.6,"sma_20":4366.5,"sma_60":5104.17,"sma_120":5362.46},{"date":"2024-12-20","open":4123,"high":4123,"low":3980,"close":4015,"volume":154080,"rsi_14":41.32,"sma_20":4341.0,"sma_60":5074.67,"sma_120":5345.12},{"date":"2024-12-23","open":4020,"high":4191,"low":4020,"close":4137,"volume":210341,"rsi_14":42.18,"sma_20":4313.75,"sma_60":5042.42,"sma_120":5330.25},{"date":"2024-12-24","open":4152,"high":4285,"low":4118,"close":4186,"volume":442146,"rsi_14":53.31,"sma_20":4284.5,"sma_60":5012.83,"sma_120":5316.04},{"date":"2024-12-26","open":4240,"high":4574,"low":4182,"close":4275,"volume":1011905,"rsi_14":56.07,"sma_20":4255.25,"sma_60":4984.25,"sma_120":5301.83},{"date":"2024-12-27","open":4290,"high":4349,"low":4051,"close":4131,"volume":386596,"rsi_14":51.04,"sma_20":4221.25,"sma_60":4955.25,"sma_120":5287.67},{"date":"2024-12-30","open":4126,"high":4459,"low":4111,"close":4429,"volume":663137,"rsi_14":73.57,"sma_20":4211.5,"sma_60":4932.42,"sma_120":5277.0},{"date":"2025-01-02","open":5154,"high":5749,"low":5025,"close":5749,"volume":9009797,"rsi_14":84.04,"sma_20":4282.0,"sma_60":4932.92,"sma_120":5277.75},{"date":"2025-01-03","open":5531,"high":5640,"low":5263,"close":5501,"volume":7181030,"rsi_14":75.82,"sma_20":4335.0,"sma_60":4922.08,"sma_120":5274.42},{"date":"2025-01-06","open":5809,"high":6018,"low":5541,"close":5610,"volume":5771550,"rsi_14":76.12,"sma_20":4409.0,"sma_60":4913.92,"sma_120":5271.58},{"date":"2025-01-07","open":5819,"high":6504,"low":5670,"close":5730,"volume":13752958,"rsi_14":76.91,"sma_20":4489.0,"sma_60":4908.42,"sma_120":5270.0},{"date":"2025-01-08","open":5739,"high":5988,"low":5541,"close":5968,"volume":4146414,"rsi_14":78.12,"sma_20":4583.25,"sma_60":4904.08,"sma_120":5269.5},{"date":"2025-01-09","open":5789,"high":6276,"low":5680,"close":6087,"volume":6470987,"rsi_14":78.89,"sma_20":4703.75,"sma_60":4900.58,"sma_120":5269.58},{"date":"2025-01-10","open":6067,"high":6206,"low":5869,"close":5908,"volume":1975138,"rsi_14":75.42,"sma_20":4800.25,"sma_60":4896.08,"sma_120":5267.75},{"date":"2025-01-13","open":5799,"high":5958,"low":5749,"close":5819,"volume":1132652,"rsi_14":75.08,"sma_20":4887.25,"sma_60":4893.25,"sma_120":5264.67},{"date":"2025-01-14","open":5720,"high":6008,"low":5670,"close":5869,"volume":2040397,"rsi_14":78.0,"sma_20":4973.0,"sma_60":4890.25,"sma_120":5263.33},{"date":"2025-01-15","open":5869,"high":5928,"low":5541,"close":5600,"volume":986471,"rsi_14":70.99,"sma_20":5044.0,"sma_60":4885.75,"sma_120":5261.42},{"date":"2025-01-16","open":5710,"high":5769,"low":5600,"close":5680,"volume":579497,"rsi_14":71.24,"sma_20":5115.0,"sma_60":4881.42,"sma_120":5261.25},{"date":"2025-01-17","open":5640,"high":5739,"low":5501,"close":5630,"volume":624311,"rsi_14":69.42,"sma_20":5183.0,"sma_60":4884.75,"sma_120":5261.33},{"date":"2025-01-20","open":5680,"high":5749,"low":5610,"close":5660,"volume":410034,"rsi_14":73.91,"sma_20":5254.25,"sma_60":4888.25,"sma_120":5264.92},{"date":"2025-01-21","open":5620,"high":5799,"low":5561,"close":5660,"volume":870120,"rsi_14":71.23,"sma_20":5329.25,"sma_60":4895.42,"sma_120":5265.58},{"date":"2025-01-22","open":5898,"high":5898,"low":5640,"close":5640,"volume":923757,"rsi_14":46.58,"sma_20":5408.75,"sma_60":4902.58,"sma_120":5264.5},{"date":"2025-01-23","open":5591,"high":5650,"low":5372,"close":5461,"volume":492660,"rsi_14":48.7,"sma_20":5473.0,"sma_60":4904.08,"sma_120":5264.25},{"date":"2025-01-24","open":5412,"high":5620,"low":5352,"close":5432,"volume":410107,"rsi_14":43.84,"sma_20":5533.25,"sma_60":4906.58,"sma_120":5264.58},{"date":"2025-01-31","open":5312,"high":5878,"low":5312,"close":5759,"volume":1818907,"rsi_14":50.9,"sma_20":5605.5,"sma_60":4917.42,"sma_120":5266.67},{"date":"2025-02-03","open":5571,"high":5670,"low":5342,"close":5412,"volume":816503,"rsi_14":34.27,"sma_20":5670.0,"sma_60":4922.08,"sma_120":5267.83},{"date":"2025-02-04","open":5511,"high":5809,"low":5442,"close":5561,"volume":992956,"rsi_14":35.36,"sma_20":5727.0,"sma_60":4932.25,"sma_120":5270.08},{"date":"2025-02-05","open":5640,"high":6157,"low":5610,"close":5809,"volume":4240955,"rsi_14":47.34,"sma_20":5730.0,"sma_60":4943.58,"sma_120":5273.83},{"date":"2025-02-06","open":5869,"high":5888,"low":5521,"close":5591,"volume":1084267,"rsi_14":44.28,"sma_20":5734.5,"sma_60":4950.75,"sma_120":5279.17},{"date":"2025-02-07","open":5630,"high":5700,"low":5511,"close":5630,"volume":661861,"rsi_14":44.0,"sma_20":5735.5,"sma_60":4960.42,"sma_120":5291.42},{"date":"2025-02-10","open":5650,"high":6157,"low":5561,"close":5849,"volume":4848768,"rsi_14":56.41,"sma_20":5741.5,"sma_60":4968.92,"sma_120":5303.21},{"date":"2025-02-11","open":5849,"high":6107,"low":5730,"close":5809,"volume":2319317,"rsi_14":53.4,"sma_20":5733.5,"sma_60":4978.25,"sma_120":5313.71},{"date":"2025-02-12","open":5749,"high":5809,"low":5481,"close":5501,"volume":804824,"rsi_14":47.0,"sma_20":5704.0,"sma_60":4984.58,"sma_120":5323.04},{"date":"2025-02-13","open":5471,"high":5591,"low":5382,"close":5511,"volume":498636,"rsi_14":46.51,"sma_20":5684.0,"sma_60":4996.75,"sma_120":5330.38},{"date":"2025-02-14","open":5541,"high":5660,"low":5452,"close":5501,"volume":672543,"rsi_14":46.3,"sma_20":5668.0,"sma_60":5010.58,"sma_120":5337.17},{"date":"2025-02-17","open":5571,"high":5610,"low":5491,"close":5610,"volume":415653,"rsi_14":49.33,"sma_20":5655.0,"sma_60":5030.92,"sma_120":5345.21},{"date":"2025-02-18","open":5670,"high":5888,"low":5591,"close":5849,"volume":1810321,"rsi_14":58.44,"sma_20":5667.5,"sma_60":5052.67,"sma_120":5350.29},{"date":"2025-02-19","open":5849,"high":5918,"low":5710,"close":5739,"volume":797365,"rsi_14":56.49,"sma_20":5670.5,"sma_60":5071.08,"sma_120":5351.88},{"date":"2025-02-20","open":5700,"high":5730,"low":5511,"close":5511,"volume":455604,"rsi_14":44.54,"sma_20":5664.5,"sma_60":5084.33,"sma_120":5350.79},{"date":"2025-02-21","open":5461,"high":5581,"low":5432,"close":5461,"volume":455615,"rsi_14":51.26,"sma_20":5654.5,"sma_60":5098.08,"sma_120":5347.46},{"date":"2025-02-24","open":5382,"high":5402,"low":5312,"close":5362,"volume":275989,"rsi_14":44.85,"sma_20":5639.5,"sma_60":5111.75,"sma_120":5341.96},{"date":"2025-02-25","open":5303,"high":5402,"low":5243,"close":5253,"volume":292374,"rsi_14":34.44,"sma_20":5620.0,"sma_60":5123.25,"sma_120":5335.46},{"date":"2025-02-26","open":5263,"high":5332,"low":5164,"close":5253,"volume":244492,"rsi_14":39.24,"sma_20":5609.5,"sma_60":5132.08,"sma_120":5329.38},{"date":"2025-02-27","open":5253,"high":5352,"low":5134,"close":5134,"volume":278982,"rsi_14":34.94,"sma_20":5594.5,"sma_60":5137.42,"sma_120":5323.21},{"date":"2025-02-28","open":5034,"high":5054,"low":4841,"close":4861,"volume":410252,"rsi_14":20.99,"sma_20":5549.25,"sma_60":5136.67,"sma_120":5315.17},{"date":"2025-03-04","open":4821,"high":4920,"low":4717,"close":4905,"volume":211750,"rsi_14":23.55,"sma_20":5523.75,"sma_60":5138.33,"sma_120":5309.5},{"date":"2025-03-05","open":4905,"high":5054,"low":4890,"close":5025,"volume":268508,"rsi_14":34.31,"sma_20":5496.75,"sma_60":5145.08,"sma_120":5305.17},{"date":"2025-03-06","open":5025,"high":5064,"low":4846,"close":4851,"volume":217077,"rsi_14":30.38,"sma_20":5448.5,"sma_60":5153.5,"sma_120":5297.46},{"date":"2025-03-07","open":4781,"high":4866,"low":4717,"close":4816,"volume":150924,"rsi_14":29.94,"sma_20":5409.5,"sma_60":5159.67,"sma_120":5285.29},{"date":"2025-03-10","open":4776,"high":4866,"low":4766,"close":4791,"volume":108679,"rsi_14":24.77,"sma_20":5367.25,"sma_60":5170.58,"sma_120":5273.42},{"date":"2025-03-11","open":4742,"high":4871,"low":4553,"close":4816,"volume":177232,"rsi_14":13.38,"sma_20":5315.25,"sma_60":5181.92,"sma_120":5262.5},{"date":"2025-03-12","open":4885,"high":4940,"low":4801,"close":4821,"volume":162050,"rsi_14":14.83,"sma_20":5265.5,"sma_60":5194.08,"sma_120":5254.79},{"date":"2025-03-13","open":4866,"high":4960,"low":4737,"close":4737,"volume":152095,"rsi_14":16.67,"sma_20":5227.0,"sma_60":5211.58,"sma_120":5250.79},{"date":"2025-03-14","open":4717,"high":5025,"low":4717,"close":4930,"volume":261830,"rsi_14":29.66,"sma_20":5197.75,"sma_60":5227.33,"sma_120":5249.17},{"date":"2025-03-17","open":4960,"high":4965,"low":4881,"close":4920,"volume":107875,"rsi_14":31.84,"sma_20":5168.5,"sma_60":5241.25,"sma_120":5247.96},{"date":"2025-03-18","open":4925,"high":5908,"low":4861,"close":5481,"volume":13071819,"rsi_14":56.85,"sma_20":5162.0,"sma_60":5263.33,"sma_120":5248.88},{"date":"2025-03-19","open":5432,"high":5630,"low":5263,"close":5521,"volume":2931649,"rsi_14":57.85,"sma_20":5145.5,"sma_60":5285.67,"sma_120":5247.12},{"date":"2025-03-20","open":5511,"high":5600,"low":5273,"close":5283,"volume":1010364,"rsi_14":54.08,"sma_20":5122.5,"sma_60":5302.67,"sma_120":5242.79},{"date":"2025-03-21","open":5164,"high":5322,"low":5025,"close":5203,"volume":726461,"rsi_14":60.49,"sma_20":5107.0,"sma_60":5318.17,"sma_120":5237.96},{"date":"2025-03-24","open":5154,"high":5223,"low":5025,"close":5034,"volume":395434,"rsi_14":53.67,"sma_20":5085.5,"sma_60":5331.42,"sma_120":5231.46},{"date":"2025-03-25","open":5084,"high":5114,"low":4866,"close":4866,"volume":436074,"rsi_14":45.6,"sma_20":5060.5,"sma_60":5343.08,"sma_120":5223.62},{"date":"2025-03-26","open":4876,"high":4950,"low":4836,"close":4895,"volume":250981,"rsi_14":51.34,"sma_20":5042.5,"sma_60":5357.08,"sma_120":5215.88},{"date":"2025-03-27","open":4866,"high":4945,"low":4771,"close":4796,"volume":263312,"rsi_14":49.43,"sma_20":5019.5,"sma_60":5367.33,"sma_120":5204.88},{"date":"2025-03-28","open":4776,"high":4866,"low":4667,"close":4667,"volume":265986,"rsi_14":46.61,"sma_20":4996.0,"sma_60":5374.58,"sma_120":5193.71},{"date":"2025-03-31","open":4513,"high":4612,"low":4394,"close":4404,"volume":254743,"rsi_14":40.05,"sma_20":4973.0,"sma_60":5375.92,"sma_120":5180.08},{"date":"2025-04-01","open":4419,"high":4528,"low":4394,"close":4414,"volume":184364,"rsi_14":40.19,"sma_20":4948.25,"sma_60":5380.67,"sma_120":5167.96},{"date":"2025-04-02","open":4523,"high":4563,"low":4384,"close":4404,"volume":190898,"rsi_14":41.69,"sma_20":4917.0,"sma_60":5380.25,"sma_120":5156.33},{"date":"2025-04-03","open":4280,"high":4414,"low":4225,"close":4329,"volume":156844,"rsi_14":34.04,"sma_20":4890.75,"sma_60":5356.42,"sma_120":5144.67},{"date":"2025-04-04","open":4240,"high":4389,"low":4200,"close":4315,"volume":142659,"rsi_14":33.95,"sma_20":4865.5,"sma_60":5336.5,"sma_120":5129.29},{"date":"2025-04-07","open":4091,"high":4270,"low":3982,"close":3982,"volume":198485,"rsi_14":4.79,"sma_20":4824.75,"sma_60":5309.17,"sma_120":5111.54},{"date":"2025-04-08","open":4051,"high":4146,"low":3972,"close":3972,"volume":160196,"rsi_14":2.44,"sma_20":4782.25,"sma_60":5279.67,"sma_120":5094.04},{"date":"2025-04-09","open":3878,"high":4002,"low":3820,"close":3848,"volume":141920,"rsi_14":2.62,"sma_20":4733.25,"sma_60":5244.08,"sma_120":5074.08},{"date":"2025-04-10","open":4081,"high":4190,"low":4046,"close":4190,"volume":193259,"rsi_14":21.51,"sma_20":4705.75,"sma_60":5212.25,"sma_120":5056.42},{"date":"2025-04-11","open":4101,"high":4354,"low":4096,"close":4354,"volume":153359,"rsi_14":30.81,"sma_20":4676.75,"sma_60":5186.17,"sma_120":5041.12},{"date":"2025-04-14","open":4434,"high":4498,"low":4339,"close":4468,"volume":185333,"rsi_14":38.44,"sma_20":4654.0,"sma_60":5163.5,"sma_120":5028.38},{"date":"2025-04-15","open":4498,"high":4612,"low":4459,"close":4563,"volume":219389,"rsi_14":40.67,"sma_20":4607.75,"sma_60":5141.58,"sma_120":5015.92},{"date":"2025-04-16","open":4598,"high":4598,"low":4374,"close":4419,"volume":163249,"rsi_14":39.67,"sma_20":4552.25,"sma_60":5121.75,"sma_120":5003.75},{"date":"2025-04-17","open":4389,"high":4498,"low":4389,"close":4498,"volume":85703,"rsi_14":45.25,"sma_20":4512.75,"sma_60":5101.92,"sma_120":4991.67},{"date":"2025-04-18","open":4473,"high":4503,"low":4399,"close":4463,"volume":98827,"rsi_14":51.92,"sma_20":4475.5,"sma_60":5082.33,"sma_120":4983.54},{"date":"2025-04-21","open":4483,"high":4503,"low":4419,"close":4454,"volume":86214,"rsi_14":51.28,"sma_20":4446.25,"sma_60":5062.08,"sma_120":4975.17},{"date":"2025-04-22","open":4439,"high":4488,"low":4399,"close":4468,"volume":73462,"rsi_14":52.08,"sma_20":4426.25,"sma_60":5042.08,"sma_120":4968.75},{"date":"2025-04-23","open":4558,"high":4786,"low":4503,"close":4583,"volume":748158,"rsi_14":57.94,"sma_20":4410.5,"sma_60":5024.33,"sma_120":4963.46},{"date":"2025-04-24","open":4627,"high":4677,"low":4493,"close":4528,"volume":141451,"rsi_14":56.53,"sma_20":4397.0,"sma_60":5008.67,"sma_120":4956.38},{"date":"2025-04-25","open":4538,"high":4602,"low":4508,"close":4538,"volume":77401,"rsi_14":71.21,"sma_20":4390.5,"sma_60":4993.67,"sma_120":4950.12},{"date":"2025-04-28","open":4503,"high":4568,"low":4399,"close":4439,"volume":100830,"rsi_14":66.67,"sma_20":4392.25,"sma_60":4971.5,"sma_120":4944.46},{"date":"2025-04-29","open":4463,"high":4508,"low":4444,"close":4459,"volume":79780,"rsi_14":73.56,"sma_20":4394.5,"sma_60":4955.5,"sma_120":4938.79},{"date":"2025-04-30","open":4468,"high":4498,"low":4354,"close":4359,"volume":121873,"rsi_14":58.02,"sma_20":4392.25,"sma_60":4935.33,"sma_120":4933.79},{"date":"2025-05-02","open":4374,"high":5054,"low":4359,"close":4553,"volume":3852251,"rsi_14":59.17,"sma_20":4403.5,"sma_60":4914.25,"sma_120":4928.92},{"date":"2025-05-07","open":4493,"high":4682,"low":4454,"close":4612,"volume":592389,"rsi_14":57.0,"sma_20":4418.5,"sma_60":4897.83,"sma_120":4924.29},{"date":"2025-05-08","open":4652,"high":4662,"low":4598,"close":4627,"volume":207704,"rsi_14":53.4,"sma_20":4451.0,"sma_60":4881.0,"sma_120":4920.71},{"date":"2025-05-09","open":4632,"high":4637,"low":4473,"close":4528,"volume":180273,"rsi_14":56.04,"sma_20":4479.0,"sma_60":4858.83,"sma_120":4913.88},{"date":"2025-05-12","open":4568,"high":4632,"low":4548,"close":4617,"volume":174276,"rsi_14":56.52,"sma_20":4517.75,"sma_60":4838.83,"sma_120":4908.54},{"date":"2025-05-13","open":4717,"high":4950,"low":4682,"close":4742,"volume":1354894,"rsi_14":63.86,"sma_20":4545.5,"sma_60":4826.08,"sma_120":4905.33},{"date":"2025-05-14","open":4821,"high":4920,"low":4796,"close":4910,"volume":341944,"rsi_14":69.66,"sma_20":4573.5,"sma_60":4816.0,"sma_120":4906.38},{"date":"2025-05-15","open":5571,"high":5581,"low":4965,"close":5044,"volume":2104514,"rsi_14":72.48,"sma_20":4602.5,"sma_60":4808.33,"sma_120":4909.46},{"date":"2025-05-16","open":5134,"high":5263,"low":4955,"close":4975,"volume":640746,"rsi_14":65.86,"sma_20":4623.25,"sma_60":4797.67,"sma_120":4914.29},{"date":"2025-05-19","open":4866,"high":5044,"low":4816,"close":4836,"volume":327983,"rsi_14":61.65,"sma_20":4644.25,"sma_60":4780.67,"sma_120":4916.67},{"date":"2025-05-20","open":4935,"high":5005,"low":4821,"close":4871,"volume":198064,"rsi_14":62.36,"sma_20":4663.0,"sma_60":4766.08,"sma_120":4918.58},{"date":"2025-05-21","open":4885,"high":4895,"low":4806,"close":4821,"volume":123261,"rsi_14":64.75,"sma_20":4681.0,"sma_60":4754.5,"sma_120":4919.42},{"date":"2025-05-22","open":4742,"high":4776,"low":4672,"close":4682,"volume":157643,"rsi_14":57.89,"sma_20":4692.5,"sma_60":4741.42,"sma_120":4919.75},{"date":"2025-05-23","open":4687,"high":4756,"low":4632,"close":4632,"volume":110708,"rsi_14":60.0,"sma_20":4700.75,"sma_60":4729.17,"sma_120":4920.46},{"date":"2025-05-26","open":4677,"high":4846,"low":4657,"close":4841,"volume":193126,"rsi_14":60.43,"sma_20":4713.75,"sma_60":4722.25,"sma_120":4922.75},{"date":"2025-05-27","open":4871,"high":4881,"low":4766,"close":4796,"volume":127629,"rsi_14":56.73,"sma_20":4727.25,"sma_60":4714.58,"sma_120":4923.33},{"date":"2025-05-28","open":4821,"high":4920,"low":4771,"close":4806,"volume":238221,"rsi_14":56.57,"sma_20":4740.75,"sma_60":4709.08,"sma_120":4923.25},{"date":"2025-05-29","open":4905,"high":4955,"low":4796,"close":4811,"volume":146639,"rsi_14":61.18,"sma_20":4759.5,"sma_60":4708.25,"sma_120":4922.46},{"date":"2025-05-30","open":4766,"high":4796,"low":4657,"close":4667,"volume":117096,"rsi_14":51.88,"sma_20":4770.0,"sma_60":4704.25,"sma_120":4921.29},{"date":"2025-06-02","open":4667,"high":4801,"low":4642,"close":4761,"volume":126065,"rsi_14":50.77,"sma_20":4790.25,"sma_60":4699.83,"sma_120":4922.46},{"date":"2025-06-04","open":4836,"high":5005,"low":4831,"close":4950,"volume":297038,"rsi_14":51.52,"sma_20":4810.25,"sma_60":4701.5,"sma_120":4927.5},{"date":"2025-06-05","open":5005,"high":5005,"low":4856,"close":4900,"volume":176295,"rsi_14":44.13,"sma_20":4824.75,"sma_60":4702.92,"sma_120":4931.29},{"date":"2025-06-09","open":4950,"high":4960,"low":4841,"close":4881,"volume":135895,"rsi_14":45.99,"sma_20":4837.5,"sma_60":4704.42,"sma_120":4937.5},{"date":"2025-06-10","open":4885,"high":4975,"low":4821,"close":4846,"volume":153149,"rsi_14":50.46,"sma_20":4853.5,"sma_60":4704.92,"sma_120":4943.42},{"date":"2025-06-11","open":4856,"high":4905,"low":4851,"close":4856,"volume":104205,"rsi_14":49.29,"sma_20":4865.5,"sma_60":4705.5,"sma_120":4949.79},{"date":"2025-06-12","open":4885,"high":4955,"low":4826,"close":4871,"volume":168520,"rsi_14":52.45,"sma_20":4872.0,"sma_60":4707.75,"sma_120":4959.67},{"date":"2025-06-13","open":4895,"high":4920,"low":4642,"close":4737,"volume":461620,"rsi_14":52.71,"sma_20":4863.25,"sma_60":4704.5,"sma_120":4965.92},{"date":"2025-06-16","open":4707,"high":4836,"low":4657,"close":4816,"volume":195156,"rsi_14":58.85,"sma_20":4851.75,"sma_60":4702.75,"sma_120":4972.0},{"date":"2025-06-17","open":4881,"high":4930,"low":4766,"close":4846,"volume":279707,"rsi_14":50.29,"sma_20":4845.25,"sma_60":4692.08,"sma_120":4977.71},{"date":"2025-06-18","open":4796,"high":4856,"low":4776,"close":4811,"volume":80051,"rsi_14":50.88,"sma_20":4844.0,"sma_60":4680.17,"sma_120":4982.92},{"date":"2025-06-19","open":4821,"high":4885,"low":4766,"close":4786,"volume":136400,"rsi_14":48.85,"sma_20":4839.75,"sma_60":4671.83,"sma_120":4987.25},{"date":"2025-06-20","open":4796,"high":4925,"low":4786,"close":4871,"volume":297245,"rsi_14":53.16,"sma_20":4842.25,"sma_60":4666.25,"sma_120":4992.21},{"date":"2025-06-23","open":4836,"high":5054,"low":4751,"close":4985,"volume":429015,"rsi_14":67.39,"sma_20":4857.5,"sma_60":4665.42,"sma_120":4998.42},{"date":"2025-06-24","open":5164,"high":5164,"low":5025,"close":5104,"volume":358205,"rsi_14":68.25,"sma_20":4881.25,"sma_60":4669.42,"sma_120":5006.25},{"date":"2025-06-25","open":5114,"high":5114,"low":4985,"close":5025,"volume":200138,"rsi_14":54.49,"sma_20":4890.5,"sma_60":4671.58,"sma_120":5014.33},{"date":"2025-06-26","open":5114,"high":5124,"low":4766,"close":4900,"volume":178326,"rsi_14":50.0,"sma_20":4895.75,"sma_60":4673.33,"sma_120":5020.33},{"date":"2025-06-27","open":4960,"high":4995,"low":4816,"close":4871,"volume":134220,"rsi_14":49.46,"sma_20":4899.0,"sma_60":4676.75,"sma_120":5025.67},{"date":"2025-06-30","open":4895,"high":4985,"low":4826,"close":4831,"volume":98137,"rsi_14":49.19,"sma_20":4900.0,"sma_60":4683.92,"sma_120":5029.92},{"date":"2025-07-01","open":4866,"high":4881,"low":4801,"close":4801,"volume":93964,"rsi_14":47.09,"sma_20":4906.75,"sma_60":4690.42,"sma_120":5035.54},{"date":"2025-07-02","open":4811,"high":4866,"low":4707,"close":4766,"volume":104701,"rsi_14":44.56,"sma_20":4907.0,"sma_60":4696.5,"sma_120":5038.38},{"date":"2025-07-03","open":4771,"high":4816,"low":4756,"close":4776,"volume":53313,"rsi_14":52.38,"sma_20":4898.25,"sma_60":4704.0,"sma_120":5030.21},{"date":"2025-07-04","open":4856,"high":4856,"low":4697,"close":4702,"volume":100500,"rsi_14":43.11,"sma_20":4888.25,"sma_60":4710.5,"sma_120":5023.5},{"date":"2025-07-07","open":4677,"high":4722,"low":4672,"close":4672,"volume":40480,"rsi_14":39.52,"sma_20":4877.75,"sma_60":4722.08,"sma_120":5015.62},{"date":"2025-07-08","open":4682,"high":4717,"low":4652,"close":4687,"volume":58102,"rsi_14":42.33,"sma_20":4869.75,"sma_60":4734.08,"sma_120":5006.88},{"date":"2025-07-09","open":4642,"high":4746,"low":4642,"close":4732,"volume":47049,"rsi_14":46.71,"sma_20":4863.5,"sma_60":4748.92,"sma_120":4996.5},{"date":"2025-07-10","open":4732,"high":4742,"low":4667,"close":4687,"volume":56929,"rsi_14":38.36,"sma_20":4854.25,"sma_60":4757.25,"sma_120":4984.75},{"date":"2025-07-11","open":4692,"high":4722,"low":4667,"close":4707,"volume":63777,"rsi_14":30.0,"sma_20":4852.75,"sma_60":4763.17,"sma_120":4974.67},{"date":"2025-07-14","open":4672,"high":4697,"low":4642,"close":4657,"volume":65987,"rsi_14":14.29,"sma_20":4844.75,"sma_60":4766.33,"sma_120":4964.92},{"date":"2025-07-15","open":4647,"high":4791,"low":4627,"close":4751,"volume":72745,"rsi_14":28.68,"sma_20":4840.0,"sma_60":4769.5,"sma_120":4955.54},{"date":"2025-07-16","open":4776,"high":4776,"low":4687,"close":4727,"volume":103546,"rsi_14":33.94,"sma_20":4835.75,"sma_60":4774.67,"sma_120":4948.21},{"date":"2025-07-17","open":4856,"high":5015,"low":4717,"close":4796,"volume":400973,"rsi_14":43.59,"sma_20":4836.25,"sma_60":4779.67,"sma_120":4940.79},{"date":"2025-07-18","open":4801,"high":4915,"low":4722,"close":4727,"volume":77545,"rsi_14":41.46,"sma_20":4829.0,"sma_60":4784.08,"sma_120":4933.21},{"date":"2025-07-21","open":4771,"high":4826,"low":4692,"close":4776,"volume":83944,"rsi_14":48.03,"sma_20":4818.5,"sma_60":4789.5,"sma_120":4925.79},{"date":"2025-07-22","open":4776,"high":4806,"low":4652,"close":4672,"volume":75202,"rsi_14":43.26,"sma_20":4796.75,"sma_60":4792.92,"sma_120":4917.5},{"date":"2025-07-23","open":4697,"high":4697,"low":4573,"close":4652,"volume":97212,"rsi_14":41.26,"sma_20":4778.0,"sma_60":4794.08,"sma_120":4909.21},{"date":"2025-07-24","open":4667,"high":4727,"low":4558,"close":4573,"volume":69734,"rsi_14":40.97,"sma_20":4761.5,"sma_60":4794.83,"sma_120":4901.75},{"date":"2025-07-25","open":4568,"high":4598,"low":4503,"close":4518,"volume":41985,"rsi_14":39.6,"sma_20":4743.75,"sma_60":4794.5,"sma_120":4894.08},{"date":"2025-07-28","open":4493,"high":4627,"low":4473,"close":4533,"volume":45323,"rsi_14":39.6,"sma_20":4728.75,"sma_60":4796.08,"sma_120":4883.79},{"date":"2025-07-29","open":4568,"high":4602,"low":4518,"close":4538,"volume":33246,"rsi_14":36.17,"sma_20":4715.5,"sma_60":4797.42,"sma_120":4876.46},{"date":"2025-07-30","open":4528,"high":4617,"low":4468,"close":4568,"volume":59501,"rsi_14":41.3,"sma_20":4705.5,"sma_60":4800.92,"sma_120":4868.12},{"date":"2025-07-31","open":4493,"high":4598,"low":4488,"close":4488,"volume":40351,"rsi_14":35.33,"sma_20":4691.0,"sma_60":4799.83,"sma_120":4857.04},{"date":"2025-08-01","open":4444,"high":4493,"low":4295,"close":4305,"volume":90520,"rsi_14":29.94,"sma_20":4671.0,"sma_60":4794.67,"sma_120":4846.25},{"date":"2025-08-04","open":4270,"high":4414,"low":4200,"close":4399,"volume":74691,"rsi_14":29.94,"sma_20":4657.25,"sma_60":4790.83,"sma_120":4835.92},{"date":"2025-08-05","open":4498,"high":4583,"low":4468,"close":4498,"volume":84933,"rsi_14":38.02,"sma_20":4647.75,"sma_60":4790.33,"sma_120":4824.58},{"date":"2025-08-06","open":4518,"high":4568,"low":4463,"close":4558,"volume":42296,"rsi_14":37.37,"sma_20":4639.0,"sma_60":4789.33,"sma_120":4814.08},{"date":"2025-08-07","open":4578,"high":4607,"low":4518,"close":4548,"volume":53376,"rsi_14":39.89,"sma_20":4632.0,"sma_60":4786.08,"sma_120":4806.08},{"date":"2025-08-08","open":4568,"high":4607,"low":4538,"close":4563,"volume":43933,"rsi_14":37.43,"sma_20":4624.75,"sma_60":4780.25,"sma_120":4798.12},{"date":"2025-08-11","open":4578,"high":4593,"low":4468,"close":4563,"volume":23643,"rsi_14":42.67,"sma_20":4620.0,"sma_60":4772.17,"sma_120":4790.25},{"date":"2025-08-12","open":4543,"high":4687,"low":4538,"close":4568,"volume":79116,"rsi_14":44.22,"sma_20":4610.75,"sma_60":4765.33,"sma_120":4781.5},{"date":"2025-08-13","open":4602,"high":4617,"low":4523,"close":4588,"volume":35667,"rsi_14":51.11,"sma_20":4603.75,"sma_60":4761.17,"sma_120":4770.92},{"date":"2025-08-14","open":4548,"high":4607,"low":4518,"close":4528,"volume":37013,"rsi_14":50.74,"sma_20":4590.25,"sma_60":4755.42,"sma_120":4760.75},{"date":"2025-08-18","open":4588,"high":4588,"low":4459,"close":4459,"volume":41118,"rsi_14":44.9,"sma_20":4576.75,"sma_60":4749.33,"sma_120":4751.92},{"date":"2025-08-19","open":4439,"high":4483,"low":4369,"close":4389,"volume":55323,"rsi_14":40.62,"sma_20":4557.25,"sma_60":4744.42,"sma_120":4742.92},{"date":"2025-08-20","open":4354,"high":4389,"low":4190,"close":4285,"volume":91024,"rsi_14":33.71,"sma_20":4537.75,"sma_60":4738.58,"sma_120":4733.88},{"date":"2025-08-21","open":4265,"high":4329,"low":4250,"close":4260,"volume":39661,"rsi_14":35.98,"sma_20":4518.0,"sma_60":4728.83,"sma_120":4725.54},{"date":"2025-08-22","open":4240,"high":4364,"low":4240,"close":4334,"volume":49022,"rsi_14":52.11,"sma_20":4506.0,"sma_60":4721.08,"sma_120":4717.83},{"date":"2025-08-25","open":4339,"high":4935,"low":4339,"close":4751,"volume":1526305,"rsi_14":67.15,"sma_20":4517.75,"sma_60":4720.17,"sma_120":4714.62},{"date":"2025-08-26","open":4766,"high":5064,"low":4746,"close":4831,"volume":1931250,"rsi_14":66.5,"sma_20":4532.75,"sma_60":4720.5,"sma_120":4714.38},{"date":"2025-08-27","open":4866,"high":4871,"low":4702,"close":4801,"volume":281656,"rsi_14":62.44,"sma_20":4546.0,"sma_60":4722.75,"sma_120":4713.5},{"date":"2025-08-28","open":4915,"high":4925,"low":4707,"close":4732,"volume":310291,"rsi_14":58.85,"sma_20":4554.25,"sma_60":4722.25,"sma_120":4711.04},{"date":"2025-08-29","open":4806,"high":4806,"low":4622,"close":4677,"volume":150549,"rsi_14":55.3,"sma_20":4563.75,"sma_60":4717.67,"sma_120":4709.58},{"date":"2025-09-01","open":4801,"high":4811,"low":4702,"close":4732,"volume":210645,"rsi_14":57.46,"sma_20":4585.25,"sma_60":4714.83,"sma_120":4708.88},{"date":"2025-09-02","open":4771,"high":4925,"low":4766,"close":4915,"volume":536142,"rsi_14":63.26,"sma_20":4611.25,"sma_60":4715.42,"sma_120":4709.92},{"date":"2025-09-03","open":4920,"high":4920,"low":4776,"close":4811,"volume":175999,"rsi_14":58.01,"sma_20":4627.0,"sma_60":4714.83,"sma_120":4709.88},{"date":"2025-09-04","open":4816,"high":4831,"low":4751,"close":4786,"volume":102215,"rsi_14":59.49,"sma_20":4638.5,"sma_60":4713.67,"sma_120":4709.58},{"date":"2025-09-05","open":5104,"high":5114,"low":4900,"close":4965,"volume":680581,"rsi_14":67.23,"sma_20":4659.5,"sma_60":4715.25,"sma_120":4711.5},{"date":"2025-09-08","open":5025,"high":5034,"low":4910,"close":4940,"volume":211798,"rsi_14":69.34,"sma_20":4678.5,"sma_60":4718.67,"sma_120":4711.58},{"date":"2025-09-09","open":4965,"high":5114,"low":4881,"close":5104,"volume":414278,"rsi_14":77.59,"sma_20":4705.75,"sma_60":4723.5,"sma_120":4713.12},{"date":"2025-09-10","open":5233,"high":5243,"low":5015,"close":5074,"volume":482170,"rsi_14":77.33,"sma_20":4731.25,"sma_60":4727.33,"sma_120":4709.71},{"date":"2025-09-11","open":5104,"high":5114,"low":5005,"close":5025,"volume":225566,"rsi_14":73.56,"sma_20":4753.25,"sma_60":4730.92,"sma_120":4705.54},{"date":"2025-09-12","open":5084,"high":5223,"low":5064,"close":5144,"volume":407413,"rsi_14":66.81,"sma_20":4784.25,"sma_60":4736.92,"sma_120":4704.38},{"date":"2025-09-15","open":5312,"high":5759,"low":5223,"close":5362,"volume":2997492,"rsi_14":70.34,"sma_20":4829.75,"sma_60":4745.17,"sma_120":4705.71},{"date":"2025-09-16","open":5392,"high":5402,"low":5144,"close":5183,"volume":557871,"rsi_14":63.14,"sma_20":4869.75,"sma_60":4748.5,"sma_120":4706.96},{"date":"2025-09-17","open":5154,"high":5183,"low":4975,"close":4985,"volume":297936,"rsi_14":57.99,"sma_20":4905.0,"sma_60":4746.5,"sma_120":4707.96},{"date":"2025-09-18","open":5085,"high":5331,"low":5055,"close":5173,"volume":669534,"rsi_14":65.25,"sma_20":4953.0,"sma_60":4749.67,"sma_120":4710.62},{"date":"2025-09-19","open":5370,"high":5410,"low":5170,"close":5290,"volume":582231,"rsi_14":64.96,"sma_20":4999.25,"sma_60":4755.58,"sma_120":4714.46},{"date":"2025-09-22","open":5332,"high":5382,"low":5193,"close":5193,"volume":577908,"rsi_14":58.59,"sma_20":5021.5,"sma_60":4761.0,"sma_120":4718.88},{"date":"2025-09-23","open":5233,"high":5243,"low":5084,"close":5094,"volume":475566,"rsi_14":58.77,"sma_20":5034.75,"sma_60":4765.42,"sma_120":4724.67},{"date":"2025-09-24","open":5104,"high":5144,"low":4960,"close":4995,"volume":370597,"rsi_14":56.18,"sma_20":5044.5,"sma_60":4768.67,"sma_120":4729.54},{"date":"2025-09-25","open":5015,"high":5749,"low":4955,"close":5312,"volume":9579494,"rsi_14":59.51,"sma_20":5073.75,"sma_60":4777.83,"sma_120":4737.17},{"date":"2025-09-26","open":5571,"high":5710,"low":5154,"close":5253,"volume":4340622,"rsi_14":58.4,"sma_20":5102.75,"sma_60":4785.83,"sma_120":4744.92},{"date":"2025-09-29","open":5312,"high":5422,"low":5124,"close":5154,"volume":947430,"rsi_14":51.38,"sma_20":5124.0,"sma_60":4793.42,"sma_120":4751.96},{"date":"2025-09-30","open":5193,"high":5263,"low":5015,"close":5034,"volume":735207,"rsi_14":48.95,"sma_20":5130.0,"sma_60":4799.5,"sma_120":4760.79},{"date":"2025-10-01","open":5034,"high":5134,"low":5005,"close":5005,"volume":435337,"rsi_14":49.47,"sma_20":5139.75,"sma_60":4804.83,"sma_120":4769.46},{"date":"2025-10-02","open":5005,"high":5064,"low":4920,"close":5025,"volume":404445,"rsi_14":46.63,"sma_20":5151.75,"sma_60":4809.75,"sma_120":4779.33},{"date":"2025-10-10","open":5025,"high":5342,"low":4955,"close":5312,"volume":1216180,"rsi_14":48.65,"sma_20":5169.25,"sma_60":4820.25,"sma_120":4788.75},{"date":"2025-10-13","open":5183,"high":5461,"low":5144,"close":5392,"volume":1139457,"rsi_14":56.0,"sma_20":5192.0,"sma_60":4831.75,"sma_120":4797.46},{"date":"2025-10-14","open":5402,"high":5600,"low":5074,"close":5203,"volume":1837646,"rsi_14":56.32,"sma_20":5197.0,"sma_60":4840.92,"sma_120":4803.62},{"date":"2025-10-15","open":5303,"high":5581,"low":5253,"close":5561,"volume":1950309,"rsi_14":59.36,"sma_20":5221.5,"sma_60":4854.5,"sma_120":4812.0},{"date":"2025-10-16","open":5869,"high":5869,"low":5412,"close":5491,"volume":2001779,"rsi_14":56.32,"sma_20":5245.0,"sma_60":4867.33,"sma_120":4821.0},{"date":"2025-10-17","open":5362,"high":5551,"low":5243,"close":5273,"volume":819653,"rsi_14":51.94,"sma_20":5251.5,"sma_60":4875.33,"sma_120":4827.5},{"date":"2025-10-20","open":5283,"high":5958,"low":5223,"close":5720,"volume":4911817,"rsi_14":63.07,"sma_20":5269.5,"sma_60":4892.0,"sma_120":4838.04},{"date":"2025-10-21","open":5650,"high":5660,"low":5392,"close":5521,"volume":1415968,"rsi_14":60.56,"sma_20":5286.5,"sma_60":4904.5,"sma_120":4847.0},{"date":"2025-10-22","open":5551,"high":5571,"low":5362,"close":5442,"volume":578783,"rsi_14":52.86,"sma_20":5309.5,"sma_60":4917.42,"sma_120":4855.17},{"date":"2025-10-23","open":5332,"high":5432,"low":5263,"close":5312,"volume":471505,"rsi_14":51.28,"sma_20":5314.5,"sma_60":4928.5,"sma_120":4861.29},{"date":"2025-10-24","open":5322,"high":5461,"low":5312,"close":5402,"volume":457476,"rsi_14":55.36,"sma_20":5322.0,"sma_60":4942.42,"sma_120":4868.62},{"date":"2025-10-27","open":5422,"high":5442,"low":5253,"close":5303,"volume":396593,"rsi_14":55.84,"sma_20":5327.5,"sma_60":4955.58,"sma_120":4875.04},{"date":"2025-10-28","open":5322,"high":5412,"low":5183,"close":5203,"volume":383799,"rsi_14":54.2,"sma_20":5333.0,"sma_60":4966.83,"sma_120":4881.46},{"date":"2025-10-29","open":5243,"high":5253,"low":5114,"close":5164,"volume":390960,"rsi_14":52.92,"sma_20":5341.5,"sma_60":4977.33,"sma_120":4887.38},{"date":"2025-10-30","open":5134,"high":5154,"low":4995,"close":5074,"volume":344383,"rsi_14":44.55,"sma_20":5329.5,"sma_60":4985.83,"sma_120":4893.38},{"date":"2025-10-31","open":5243,"high":5581,"low":5144,"close":5461,"volume":2310929,"rsi_14":51.39,"sma_20":5340.0,"sma_60":5002.17,"sma_120":4901.0},{"date":"2025-11-03","open":5660,"high":6147,"low":5640,"close":6027,"volume":6595154,"rsi_14":64.36,"sma_20":5384.0,"sma_60":5031.08,"sma_120":4912.88},{"date":"2025-11-04","open":5859,"high":5978,"low":5670,"close":5710,"volume":1717327,"rsi_14":52.63,"sma_20":5418.0,"sma_60":5053.08,"sma_120":4921.96},{"date":"2025-11-05","open":5571,"high":5571,"low":5164,"close":5372,"volume":1059254,"rsi_14":48.08,"sma_20":5436.5,"sma_60":5067.75,"sma_120":4929.04},{"date":"2025-11-06","open":5491,"high":5561,"low":5154,"close":5173,"volume":760253,"rsi_14":48.39,"sma_20":5444.0,"sma_60":5078.08,"sma_120":4933.71},{"date":"2025-11-07","open":5034,"high":5273,"low":4965,"close":5084,"volume":639673,"rsi_14":38.32,"sma_20":5432.5,"sma_60":5087.08,"sma_120":4936.58},{"date":"2025-11-10","open":5144,"high":5213,"low":5005,"close":5164,"volume":445126,"rsi_14":43.13,"sma_20":5421.0,"sma_60":5097.17,"sma_120":4938.71},{"date":"2025-11-11","open":5223,"high":5312,"low":5005,"close":5034,"volume":514617,"rsi_14":42.32,"sma_20":5412.5,"sma_60":5105.08,"sma_120":4938.62},{"date":"2025-11-12","open":5054,"high":5173,"low":5044,"close":5124,"volume":235376,"rsi_14":46.39,"sma_20":5390.5,"sma_60":5114.42,"sma_120":4939.88},{"date":"2025-11-13","open":5134,"high":5213,"low":5025,"close":5173,"volume":289557,"rsi_14":45.56,"sma_20":5374.5,"sma_60":5124.25,"sma_120":4942.71},{"date":"2025-11-14","open":5074,"high":5104,"low":4975,"close":5015,"volume":368708,"rsi_14":44.53,"sma_20":5361.5,"sma_60":5132.42,"sma_120":4943.92},{"date":"2025-11-17","open":5044,"high":5094,"low":4935,"close":4995,"volume":232641,"rsi_14":45.91,"sma_20":5325.0,"sma_60":5141.42,"sma_120":4945.38},{"date":"2025-11-18","open":4955,"high":4975,"low":4672,"close":4806,"volume":457684,"rsi_14":43.38,"sma_20":5289.0,"sma_60":5148.42,"sma_120":4946.42},{"date":"2025-11-19","open":4985,"high":5054,"low":4672,"close":4806,"volume":520763,"rsi_14":44.87,"sma_20":5257.0,"sma_60":5157.17,"sma_120":4947.88},{"date":"2025-11-20","open":4851,"high":4940,"low":4811,"close":4876,"volume":177406,"rsi_14":37.23,"sma_20":5235.0,"sma_60":5167.5,"sma_120":4948.17},{"date":"2025-11-21","open":4707,"high":5094,"low":4647,"close":4905,"volume":634839,"rsi_14":18.08,"sma_20":5210.0,"sma_60":5177.08,"sma_120":4949.08},{"date":"2025-11-24","open":4915,"high":4965,"low":4801,"close":4811,"volume":178969,"rsi_14":20.71,"sma_20":5185.25,"sma_60":5178.08,"sma_120":4949.12},{"date":"2025-11-25","open":4856,"high":4920,"low":4687,"close":4702,"volume":188851,"rsi_14":24.33,"sma_20":5160.0,"sma_60":5175.92,"sma_120":4948.21},{"date":"2025-11-26","open":4722,"high":4826,"low":4702,"close":4786,"volume":131736,"rsi_14":33.75,"sma_20":5141.0,"sma_60":5175.67,"sma_120":4949.21},{"date":"2025-11-27","open":4786,"high":4995,"low":4717,"close":4935,"volume":235353,"rsi_14":44.05,"sma_20":5134.0,"sma_60":5179.08,"sma_120":4950.67},{"date":"2025-11-28","open":5025,"high":5690,"low":5025,"close":5541,"volume":3123887,"rsi_14":60.61,"sma_20":5138.0,"sma_60":5193.58,"sma_120":4955.62},{"date":"2025-12-01","open":5620,"high":6008,"low":5610,"close":5680,"volume":3241386,"rsi_14":68.06,"sma_20":5120.5,"sma_60":5209.5,"sma_120":4962.17},{"date":"2025-12-02","open":5829,"high":5829,"low":5461,"close":5620,"volume":994909,"rsi_14":64.12,"sma_20":5116.0,"sma_60":5221.33,"sma_120":4968.38},{"date":"2025-12-03","open":5650,"high":6335,"low":5561,"close":6157,"volume":5308583,"rsi_14":71.9,"sma_20":5155.5,"sma_60":5243.92,"sma_120":4979.38},{"date":"2025-12-04","open":6256,"high":6276,"low":5859,"close":5898,"volume":2875575,"rsi_14":68.86,"sma_20":5192.0,"sma_60":5262.58,"sma_120":4988.12},{"date":"2025-12-05","open":5988,"high":6087,"low":5610,"close":5670,"volume":1393907,"rsi_14":63.23,"sma_20":5221.5,"sma_60":5274.42,"sma_120":4994.83},{"date":"2025-12-08","open":5730,"high":6405,"low":5670,"close":6077,"volume":4233695,"rsi_14":72.94,"sma_20":5267.5,"sma_60":5293.5,"sma_120":5006.08},{"date":"2025-12-09","open":6176,"high":6176,"low":5898,"close":5988,"volume":1257208,"rsi_14":70.66,"sma_20":5315.5,"sma_60":5308.33,"sma_120":5015.92},{"date":"2025-12-10","open":5988,"high":6018,"low":5700,"close":5819,"volume":858420,"rsi_14":65.94,"sma_20":5350.5,"sma_60":5320.83,"sma_120":5024.08},{"date":"2025-12-11","open":5978,"high":6752,"low":5958,"close":6325,"volume":5936715,"rsi_14":70.66,"sma_20":5408.5,"sma_60":5342.67,"sma_120":5036.79},{"date":"2025-12-12","open":6325,"high":6713,"low":6236,"close":6584,"volume":2674469,"rsi_14":74.62,"sma_20":5487.5,"sma_60":5366.83,"sma_120":5051.88},{"date":"2025-12-15","open":6454,"high":6713,"low":6385,"close":6574,"volume":3058751,"rsi_14":76.74,"sma_20":5567.0,"sma_60":5387.17,"sma_120":5066.17},{"date":"2025-12-16","open":6534,"high":6534,"low":6008,"close":6037,"volume":1239909,"rsi_14":65.83,"sma_20":5629.0,"sma_60":5401.5,"sma_120":5075.0},{"date":"2025-12-17","open":6117,"high":6176,"low":5779,"close":5859,"volume":809101,"rsi_14":61.6,"sma_20":5682.0,"sma_60":5416.17,"sma_120":5081.33},{"date":"2025-12-18","open":5700,"high":6027,"low":5680,"close":5769,"volume":564598,"rsi_14":53.3,"sma_20":5727.0,"sma_60":5425.5,"sma_120":5087.58},{"date":"2025-12-19","open":5869,"high":6385,"low":5640,"close":6256,"volume":1226454,"rsi_14":57.55,"sma_20":5795.0,"sma_60":5442.33,"sma_120":5098.96},{"date":"2025-12-22","open":6345,"high":8133,"low":6246,"close":7368,"volume":22017601,"rsi_14":67.96,"sma_20":5923.75,"sma_60":5478.83,"sma_120":5119.92},{"date":"2025-12-23","open":7328,"high":7467,"low":7070,"close":7189,"volume":3615645,"rsi_14":61.45,"sma_20":6049.0,"sma_60":5514.0,"sma_120":5139.71},{"date":"2025-12-24","open":7120,"high":7318,"low":6862,"close":6871,"volume":2523500,"rsi_14":60.65,"sma_20":6154.0,"sma_60":5545.5,"sma_120":5157.08},{"date":"2025-12-26","open":6931,"high":7517,"low":6891,"close":7080,"volume":3833902,"rsi_14":65.5,"sma_20":6262.0,"sma_60":5575.17,"sma_120":5176.5},{"date":"2025-12-29","open":7220,"high":7640,"low":7150,"close":7420,"volume":3898525,"rsi_14":64.57,"sma_20":6354.0,"sma_60":5610.67,"sma_120":5198.25},{"date":"2025-12-30","open":7580,"high":8140,"low":6850,"close":6850,"volume":5370431,"rsi_14":58.3,"sma_20":6410.5,"sma_60":5638.33,"sma_120":5215.88},{"date":"2026-01-02","open":6920,"high":7200,"low":6860,"close":7170,"volume":1326116,"rsi_14":62.87,"sma_20":6486.0,"sma_60":5673.33,"sma_120":5236.42},{"date":"2026-01-05","open":7210,"high":7220,"low":6860,"close":6880,"volume":1235740,"rsi_14":55.24,"sma_20":6520.0,"sma_60":5704.0,"sma_120":5254.42},{"date":"2026-01-06","open":6880,"high":7040,"low":6510,"close":6730,"volume":1430667,"rsi_14":51.05,"sma_20":6559.5,"sma_60":5731.83,"sma_120":5270.79},{"date":"2026-01-07","open":6730,"high":6960,"low":6600,"close":6690,"volume":1245519,"rsi_14":50.73,"sma_20":6608.5,"sma_60":5754.17,"sma_120":5287.21},{"date":"2026-01-08","open":6840,"high":6850,"low":6510,"close":6530,"volume":937166,"rsi_14":55.1,"sma_20":6629.0,"sma_60":5772.5,"sma_120":5302.12},{"date":"2026-01-09","open":6610,"high":6710,"low":6300,"close":6440,"volume":872135,"rsi_14":56.25,"sma_20":6649.5,"sma_60":5792.5,"sma_120":5316.71},{"date":"2026-01-12","open":6440,"high":6690,"low":6340,"close":6540,"volume":797075,"rsi_14":58.43,"sma_20":6683.5,"sma_60":5808.17,"sma_120":5331.33},{"date":"2026-01-13","open":6600,"high":6950,"low":6600,"close":6900,"volume":1776954,"rsi_14":57.14,"sma_20":6710.0,"sma_60":5831.0,"sma_120":5349.17},{"date":"2026-01-14","open":7040,"high":7040,"low":6500,"close":6600,"volume":1151551,"rsi_14":37.87,"sma_20":6708.5,"sma_60":5852.5,"sma_120":5363.92},{"date":"2026-01-15","open":6700,"high":7670,"low":6590,"close":7320,"volume":8479948,"rsi_14":51.02,"sma_20":6743.5,"sma_60":5878.5,"sma_120":5385.25},{"date":"2026-01-16","open":7370,"high":7710,"low":7070,"close":7160,"volume":3947531,"rsi_14":50.42,"sma_20":6860.5,"sma_60":5933.17,"sma_120":5404.83},{"date":"2026-01-19","open":7590,"high":7970,"low":7420,"close":7790,"volume":6033600,"rsi_14":54.76,"sma_20":6959.5,"sma_60":5973.83,"sma_120":5430.54},{"date":"2026-01-20","open":8090,"high":8090,"low":7090,"close":7250,"volume":3197270,"rsi_14":55.18,"sma_20":7007.0,"sma_60":6004.0,"sma_120":5451.92},{"date":"2026-01-21","open":6970,"high":7910,"low":6920,"close":7610,"volume":4224077,"rsi_14":55.64,"sma_20":7016.5,"sma_60":6041.83,"sma_120":5476.96},{"date":"2026-01-22","open":7850,"high":7910,"low":7120,"close":7330,"volume":2294285,"rsi_14":55.78,"sma_20":7021.0,"sma_60":6076.67,"sma_120":5500.12},{"date":"2026-01-23","open":7410,"high":9400,"low":7360,"close":8060,"volume":12082201,"rsi_14":64.88,"sma_20":7078.0,"sma_60":6124.33,"sma_120":5529.25},{"date":"2026-01-26","open":8090,"high":9450,"low":8000,"close":8570,"volume":12097793,"rsi_14":69.03,"sma_20":7150.0,"sma_60":6182.0,"sma_120":5562.58},{"date":"2026-01-27","open":8450,"high":8560,"low":8100,"close":8180,"volume":2237942,"rsi_14":65.96,"sma_20":7188.0,"sma_60":6226.67,"sma_120":5592.42},{"date":"2026-01-28","open":8320,"high":8710,"low":7980,"close":8080,"volume":3220355,"rsi_14":65.83,"sma_20":7249.5,"sma_60":6260.17,"sma_120":5622.08},{"date":"2026-01-29","open":8110,"high":9340,"low":7800,"close":9000,"volume":11023402,"rsi_14":70.5,"sma_20":7341.0,"sma_60":6314.33,"sma_120":5660.96},{"date":"2026-01-30","open":9250,"high":9260,"low":8530,"close":8530,"volume":3004219,"rsi_14":63.34,"sma_20":7423.5,"sma_60":6366.33,"sma_120":5695.12},{"date":"2026-02-02","open":8480,"high":8950,"low":8250,"close":8530,"volume":2196987,"rsi_14":66.61,"sma_20":7513.5,"sma_60":6421.67,"sma_120":5728.46},{"date":"2026-02-03","open":8750,"high":8870,"low":8440,"close":8530,"volume":1594773,"rsi_14":61.89,"sma_20":7605.5,"sma_60":6478.5,"sma_120":5761.29},{"date":"2026-02-04","open":8500,"high":8500,"low":8120,"close":8140,"volume":1211365,"rsi_14":59.21,"sma_20":7686.0,"sma_60":6494.83,"sma_120":5790.96},{"date":"2026-02-05","open":8020,"high":8070,"low":7710,"close":7750,"volume":852885,"rsi_14":55.17,"sma_20":7751.5,"sma_60":6537.33,"sma_120":5817.25},{"date":"2026-02-06","open":7600,"high":7600,"low":7120,"close":7350,"volume":942548,"rsi_14":45.99,"sma_20":7792.0,"sma_60":6575.33,"sma_120":5840.21},{"date":"2026-02-09","open":7600,"high":7990,"low":7600,"close":7890,"volume":909765,"rsi_14":55.84,"sma_20":7841.5,"sma_60":6620.83,"sma_120":5867.62},{"date":"2026-02-10","open":8070,"high":8240,"low":7600,"close":7870,"volume":755511,"rsi_14":52.53,"sma_20":7905.0,"sma_60":6665.17,"sma_120":5894.71},{"date":"2026-02-11","open":7880,"high":7880,"low":7600,"close":7750,"volume":457089,"rsi_14":54.22,"sma_20":7926.5,"sma_60":6710.17,"sma_120":5921.29},{"date":"2026-02-12","open":7800,"high":7870,"low":7610,"close":7620,"volume":476293,"rsi_14":44.98,"sma_20":7949.5,"sma_60":6753.33,"sma_120":5947.38},{"date":"2026-02-13","open":7580,"high":8300,"low":7430,"close":7740,"volume":1102407,"rsi_14":39.6,"sma_20":7978.5,"sma_60":6801.67,"sma_120":5975.04},{"date":"2026-02-19","open":7840,"high":8160,"low":7740,"close":7900,"volume":952201,"rsi_14":46.28,"sma_20":7984.0,"sma_60":6852.67,"sma_120":6004.92},{"date":"2026-02-20","open":7940,"high":7990,"low":7710,"close":7720,"volume":504255,"rsi_14":45.31,"sma_20":8007.5,"sma_60":6899.5,"sma_120":6033.5},{"date":"2026-02-23","open":7770,"high":8000,"low":7590,"close":7640,"volume":712696,"rsi_14":27.33,"sma_20":8009.0,"sma_60":6944.5,"sma_120":6060.79},{"date":"2026-02-24","open":7670,"high":7910,"low":7550,"close":7810,"volume":532149,"rsi_14":36.67,"sma_20":8033.0,"sma_60":6993.92,"sma_120":6086.0},{"date":"2026-02-25","open":7930,"high":8500,"low":7860,"close":8300,"volume":3033897,"rsi_14":46.39,"sma_20":8045.0,"sma_60":7053.33,"sma_120":6114.62},{"date":"2026-02-26","open":8430,"high":8500,"low":8110,"close":8160,"volume":1504640,"rsi_14":44.44,"sma_20":8019.5,"sma_60":7469.5,"sma_120":6658.17},{"date":"2026-02-27","open":8070,"high":8120,"low":7820,"close":7940,"volume":735903,"rsi_14":46.84,"sma_20":8012.5,"sma_60":7158.5,"sma_120":6168.79},{"date":"2026-03-03","open":7830,"high":8080,"low":7300,"close":7300,"volume":1243181,"rsi_14":43.4,"sma_20":7973.5,"sma_60":7187.17,"sma_120":6190.38},{"date":"2026-03-04","open":6920,"high":7000,"low":5810,"close":5950,"volume":1445576,"rsi_14":33.94,"sma_20":7821.0,"sma_60":7191.0,"sma_120":6200.25},{"date":"2026-03-05","open":6400,"high":7020,"low":6400,"close":6810,"volume":830691,"rsi_14":38.46,"sma_20":7735.0,"sma_60":7210.17,"sma_120":6215.75},{"date":"2026-03-06","open":6810,"high":7180,"low":6580,"close":6980,"volume":476363,"rsi_14":40.79,"sma_20":7657.5,"sma_60":7223.17,"sma_120":6233.54},{"date":"2026-03-09","open":6680,"high":6690,"low":6210,"close":6420,"volume":480174,"rsi_14":37.38,"sma_20":7552.0,"sma_60":7231.17,"sma_120":6246.88},{"date":"2026-03-10","open":6830,"high":6900,"low":6510,"close":6770,"volume":456352,"rsi_14":42.26,"sma_20":7483.5,"sma_60":7248.83,"sma_120":6261.62},{"date":"2026-03-11","open":6970,"high":7100,"low":6590,"close":6760,"volume":517049,"rsi_14":40.89,"sma_20":7434.0,"sma_60":7259.5,"sma_120":6276.5},{"date":"2026-03-12","open":6760,"high":6890,"low":6520,"close":6660,"volume":259413,"rsi_14":38.35,"sma_20":7399.5,"sma_60":7270.0,"sma_120":6289.17},{"date":"2026-03-13","open":6520,"high":6680,"low":6400,"close":6650,"volume":251274,"rsi_14":39.61,"sma_20":7337.5,"sma_60":7283.17,"sma_120":6302.0},{"date":"2026-03-16","open":6660,"high":6750,"low":6550,"close":6600,"volume":334572,"rsi_14":39.84,"sma_20":7274.0,"sma_60":7449.17,"sma_120":6830.42},{"date":"2026-03-17","open":6780,"high":6830,"low":6600,"close":6630,"volume":271063,"rsi_14":38.15,"sma_20":7218.0,"sma_60":7287.0,"sma_120":6326.92},{"date":"2026-03-18","open":6780,"high":6790,"low":6530,"close":6630,"volume":316198,"rsi_14":31.4,"sma_20":7168.5,"sma_60":7287.17,"sma_120":6337.17},{"date":"2026-03-19","open":6430,"high":6520,"low":6350,"close":6350,"volume":302048,"rsi_14":30.45,"sma_20":7099.0,"sma_60":7291.67,"sma_120":6346.58},{"date":"2026-03-20","open":6430,"high":6500,"low":6300,"close":6390,"volume":329998,"rsi_14":32.58,"sma_20":7023.5,"sma_60":7299.83,"sma_120":6358.0},{"date":"2026-03-23","open":6190,"high":6200,"low":5950,"close":5970,"volume":355243,"rsi_14":34.28,"sma_20":6936.0,"sma_60":7302.5,"sma_120":6364.0},{"date":"2026-03-24","open":6200,"high":6220,"low":5980,"close":6070,"volume":236153,"rsi_14":52.01,"sma_20":6857.5,"sma_60":7298.67,"sma_120":6370.5},{"date":"2026-03-25","open":6150,"high":6310,"low":6110,"close":6150,"volume":183254,"rsi_14":35.0,"sma_20":6774.5,"sma_60":7277.5,"sma_120":6378.17},{"date":"2026-03-26","open":6220,"high":6290,"low":5950,"close":5980,"volume":209610,"rsi_14":27.27,"sma_20":6658.5,"sma_60":7256.5,"sma_120":6385.25},{"date":"2026-03-27","open":5930,"high":6190,"low":5700,"close":6030,"volume":235528,"rsi_14":38.46,"sma_20":6552.0,"sma_60":7241.67,"sma_120":6393.58},{"date":"2026-03-30","open":5730,"high":5880,"low":5600,"close":5700,"volume":160060,"rsi_14":17.96,"sma_20":6440.0,"sma_60":7217.83,"sma_120":6396.5},{"date":"2026-03-31","open":5700,"high":5780,"low":5510,"close":5520,"volume":242605,"rsi_14":16.3,"sma_20":6351.0,"sma_60":7186.17,"sma_120":6398.42},{"date":"2026-04-01","open":5730,"high":6000,"low":5730,"close":5950,"volume":175988,"rsi_14":33.64,"sma_20":6351.0,"sma_60":7171.17,"sma_120":6404.75},{"date":"2026-04-02","open":6210,"high":6290,"low":5500,"close":5640,"volume":363430,"rsi_14":29.55,"sma_20":6292.5,"sma_60":7145.67,"sma_120":6409.5},{"date":"2026-04-03","open":5800,"high":5820,"low":5600,"close":5660,"volume":154128,"rsi_14":30.74,"sma_20":6226.5,"sma_60":7125.33,"sma_120":6414.67},{"date":"2026-04-06","open":5680,"high":5750,"low":5540,"close":5560,"volume":163899,"rsi_14":28.69,"sma_20":6183.5,"sma_60":7105.83,"sma_120":6418.83},{"date":"2026-04-07","open":5580,"high":5780,"low":5480,"close":5530,"volume":181871,"rsi_14":28.35,"sma_20":6121.5,"sma_60":7086.5,"sma_120":6420.33},{"date":"2026-04-08","open":5750,"high":6030,"low":5740,"close":6030,"volume":256307,"rsi_14":44.2,"sma_20":6085.0,"sma_60":7078.17,"sma_120":6425.33},{"date":"2026-04-09","open":6000,"high":6000,"low":5750,"close":5790,"volume":175883,"rsi_14":39.86,"sma_20":6041.5,"sma_60":7067.33,"sma_120":6429.92},{"date":"2026-04-10","open":5860,"high":5920,"low":5790,"close":5900,"volume":131032,"rsi_14":48.68,"sma_20":6004.0,"sma_60":7056.67,"sma_120":6432.42},{"date":"2026-04-13","open":5810,"high":5840,"low":5670,"close":5760,"volume":90116,"rsi_14":44.24,"sma_20":5962.0,"sma_60":7037.67,"sma_120":6434.33},{"date":"2026-04-14","open":5900,"high":6100,"low":5890,"close":5960,"volume":275201,"rsi_14":46.62,"sma_20":5928.5,"sma_60":7027.0,"sma_120":6439.75},{"date":"2026-04-15","open":6110,"high":6170,"low":6030,"close":6050,"volume":286306,"rsi_14":51.28,"sma_20":5899.5,"sma_60":7005.83,"sma_120":6442.17},{"date":"2026-04-16","open":6180,"high":6280,"low":6040,"close":6080,"volume":242719,"rsi_14":50.92,"sma_20":5886.0,"sma_60":6987.83,"sma_120":6446.5},{"date":"2026-04-17","open":6130,"high":6190,"low":6010,"close":6110,"volume":179449,"rsi_14":58.51,"sma_20":5872.0,"sma_60":6959.83,"sma_120":6451.75},{"date":"2026-04-20","open":6100,"high":6200,"low":6000,"close":6030,"volume":204765,"rsi_14":61.04,"sma_20":5875.0,"sma_60":6939.5,"sma_120":6457.42},{"date":"2026-04-21","open":6120,"high":6150,"low":6010,"close":6140,"volume":237055,"rsi_14":54.77,"sma_20":5878.5,"sma_60":6915.0,"sma_120":6463.25},{"date":"2026-04-22","open":6100,"high":6130,"low":5950,"close":6080,"volume":211847,"rsi_14":62.64,"sma_20":5875.0,"sma_60":6894.17,"sma_120":6469.42},{"date":"2026-04-23","open":6150,"high":6190,"low":5910,"close":6010,"volume":263508,"rsi_14":59.78,"sma_20":5876.5,"sma_60":6860.0,"sma_120":6475.83},{"date":"2026-04-24","open":6020,"high":6260,"low":5950,"close":6170,"volume":382113,"rsi_14":66.49,"sma_20":5883.5,"sma_60":6820.0,"sma_120":6483.92},{"date":"2026-04-27","open":6290,"high":6700,"low":6230,"close":6470,"volume":1128462,"rsi_14":72.17,"sma_20":5922.0,"sma_60":6791.5,"sma_120":6495.25},{"date":"2026-04-28","open":6540,"high":6540,"low":6320,"close":6380,"volume":357785,"rsi_14":60.23,"sma_20":5965.0,"sma_60":6763.17,"sma_120":6502.58},{"date":"2026-04-29","open":6380,"high":6460,"low":6100,"close":6340,"volume":263638,"rsi_14":68.21,"sma_20":5984.5,"sma_60":6718.83,"sma_120":6909.08},{"date":"2026-04-30","open":6530,"high":6570,"low":6210,"close":6320,"volume":547034,"rsi_14":66.67,"sma_20":6072.0,"sma_60":5897.17,"sma_120":6390.42},{"date":"2026-05-04","open":6480,"high":6660,"low":6390,"close":6440,"volume":704735,"rsi_14":74.29,"sma_20":6057.5,"sma_60":6647.17,"sma_120":6518.17},{"date":"2026-05-06","open":6420,"high":6480,"low":6240,"close":6250,"volume":408662,"rsi_14":60.43,"sma_20":6092.0,"sma_60":6609.17,"sma_120":6526.83},{"date":"2026-05-07","open":6290,"high":8120,"low":6000,"close":8120,"volume":19913056,"rsi_14":82.65,"sma_20":6221.5,"sma_60":6608.83,"sma_120":6551.83},{"date":"2026-05-08","open":8500,"high":9010,"low":7910,"close":8050,"volume":27254241,"rsi_14":80.69,"sma_20":6322.5,"sma_60":6613.83,"sma_120":6575.58},{"date":"2026-05-11","open":7890,"high":9530,"low":7640,"close":8720,"volume":31623633,"rsi_14":83.9,"sma_20":6469.0,"sma_60":6636.67,"sma_120":6606.0},{"date":"2026-05-12","open":8730,"high":9090,"low":7900,"close":8230,"volume":5218110,"rsi_14":75.82,"sma_20":6585.5,"sma_60":6642.33,"sma_120":6631.58},{"date":"2026-05-13","open":8120,"high":8690,"low":7960,"close":7960,"volume":3472803,"rsi_14":70.59,"sma_20":6695.5,"sma_60":6643.83,"sma_120":6654.5},{"date":"2026-05-14","open":8080,"high":8150,"low":7480,"close":7780,"volume":2069658,"rsi_14":68.72,"sma_20":6786.5,"sma_60":6644.33,"sma_120":6677.25},{"date":"2026-05-15","open":7840,"high":8180,"low":7040,"close":7170,"volume":2409398,"rsi_14":61.42,"sma_20":6842.5,"sma_60":6636.83,"sma_120":6695.08},{"date":"2026-05-18","open":7180,"high":7640,"low":6950,"close":7300,"volume":1335783,"rsi_14":61.19,"sma_20":6903.5,"sma_60":6629.5,"sma_120":6715.58},{"date":"2026-05-19","open":7130,"high":7270,"low":6600,"close":6840,"volume":882619,"rsi_14":53.55,"sma_20":6940.0,"sma_60":6611.83,"sma_120":6732.25},{"date":"2026-05-20","open":6840,"high":8420,"low":6350,"close":6900,"volume":9934039,"rsi_14":55.02,"sma_20":6983.5,"sma_60":6598.17,"sma_120":6748.83},{"date":"2026-05-21","open":6960,"high":7750,"low":6960,"close":7340,"volume":3248575,"rsi_14":58.96,"sma_20":7043.5,"sma_60":6593.17,"sma_120":6768.83},{"date":"2026-05-22","open":7330,"high":7560,"low":7210,"close":7320,"volume":1023169,"rsi_14":58.96,"sma_20":7105.5,"sma_60":6585.0,"sma_120":6789.46},{"date":"2026-05-26","open":7450,"high":7880,"low":7170,"close":7530,"volume":3082170,"rsi_14":59.61,"sma_20":7181.5,"sma_60":6572.17,"sma_120":6812.75},{"date":"2026-05-27","open":7500,"high":7560,"low":6960,"close":7140,"volume":1017353,"rsi_14":57.58,"sma_20":7230.0,"sma_60":6555.17,"sma_120":6832.08},{"date":"2026-05-28","open":7150,"high":7490,"low":6400,"close":6650,"volume":1124317,"rsi_14":33.63,"sma_20":7239.0,"sma_60":6533.67,"sma_120":6846.08},{"date":"2026-05-29","open":6720,"high":6850,"low":6300,"close":6490,"volume":613895,"rsi_14":32.97,"sma_20":7244.5,"sma_60":6520.17,"sma_120":6853.67},{"date":"2026-06-01","open":6570,"high":7210,"low":6360,"close":6450,"volume":1652458,"rsi_14":21.27,"sma_20":7250.0,"sma_60":6528.5,"sma_120":6859.75},{"date":"2026-06-02","open":6590,"high":6880,"low":5960,"close":6190,"volume":857992,"rsi_14":22.58,"sma_20":7243.5,"sma_60":6518.17,"sma_120":6864.17},{"date":"2026-06-04","open":6190,"high":6580,"low":6190,"close":6250,"volume":402673,"rsi_14":25.64,"sma_20":7234.0,"sma_60":6506.0,"sma_120":6864.58},{"date":"2026-06-05","open":6190,"high":6190,"low":5730,"close":5850,"volume":449689,"rsi_14":24.13,"sma_20":7214.0,"sma_60":6496.5,"sma_120":6863.83},{"date":"2026-06-08","open":5470,"high":5660,"low":5230,"close":5320,"volume":466024,"rsi_14":24.66,"sma_20":7074.0,"sma_60":6472.33,"sma_120":6860.58},{"date":"2026-06-09","open":5330,"high":5620,"low":5330,"close":5500,"volume":404979,"rsi_14":25.68,"sma_20":6946.5,"sma_60":6451.33,"sma_120":6855.42},{"date":"2026-06-10","open":5480,"high":5600,"low":5000,"close":5260,"volume":421839,"rsi_14":27.3,"sma_20":6773.5,"sma_60":6428.0,"sma_120":6849.0},{"date":"2026-06-11","open":5200,"high":5250,"low":5010,"close":5230,"volume":279770,"rsi_14":25.8,"sma_20":6623.5,"sma_60":6404.33,"sma_120":6843.75},{"date":"2026-06-12","open":5430,"high":5800,"low":5340,"close":5600,"volume":470618,"rsi_14":24.26,"sma_20":6505.5,"sma_60":6387.67,"sma_120":6837.33},{"date":"2026-06-15","open":5830,"high":5870,"low":5520,"close":5590,"volume":342250,"rsi_14":24.33,"sma_20":6396.0,"sma_60":6370.33,"sma_120":6828.67},{"date":"2026-06-16","open":5680,"high":5700,"low":5460,"close":5490,"volume":231077,"rsi_14":18.71,"sma_20":6312.0,"sma_60":6351.33,"sma_120":6819.25},{"date":"2026-06-17","open":5430,"high":5540,"low":5350,"close":5430,"volume":169771,"rsi_14":36.18,"sma_20":5712.0,"sma_60":6275.17,"sma_120":6758.42},{"date":"2026-06-18","open":5430,"high":5460,"low":5100,"close":5180,"volume":217554,"rsi_14":22.68,"sma_20":6135.5,"sma_60":6315.83,"sma_120":6807.83},{"date":"2026-06-19","open":5180,"high":5260,"low":4785,"close":4900,"volume":397763,"rsi_14":21.71,"sma_20":6035.5,"sma_60":6298.0,"sma_120":6800.25},{"date":"2026-06-22","open":4800,"high":4900,"low":4690,"close":4815,"volume":218715,"rsi_14":21.37,"sma_20":5909.25,"sma_60":6277.08,"sma_120":6787.88},{"date":"2026-06-23","open":4705,"high":4810,"low":4370,"close":4370,"volume":406121,"rsi_14":20.07,"sma_20":5761.75,"sma_60":6247.42,"sma_120":6762.46},{"date":"2026-06-24","open":4370,"high":4800,"low":4300,"close":4480,"volume":290853,"rsi_14":21.36,"sma_20":5609.25,"sma_60":6222.42,"sma_120":6739.46},{"date":"2026-06-25","open":4500,"high":4610,"low":4330,"close":4340,"volume":200635,"rsi_14":23.32,"sma_20":5469.25,"sma_60":6194.25,"sma_120":6717.96},{"date":"2026-06-26","open":4290,"high":4340,"low":3930,"close":4075,"volume":319270,"rsi_14":25.73,"sma_20":5340.5,"sma_60":6167.17,"sma_120":6692.5},{"date":"2026-06-29","open":4005,"high":4565,"low":4005,"close":4565,"volume":260807,"rsi_14":33.74,"sma_20":5244.25,"sma_60":6151.25,"sma_120":6668.71},{"date":"2026-06-30","open":4620,"high":4655,"low":4400,"close":4450,"volume":201792,"rsi_14":35.27,"sma_20":5144.25,"sma_60":6126.25,"sma_120":6648.71},{"date":"2026-07-01","open":4465,"high":4655,"low":4410,"close":4485,"volume":192702,"rsi_14":36.48,"sma_20":5059.0,"sma_60":6107.0,"sma_120":6626.33},{"date":"2026-07-02","open":4410,"high":4435,"low":4130,"close":4180,"volume":156164,"rsi_14":23.61,"sma_20":4955.5,"sma_60":6082.33,"sma_120":6603.83},{"date":"2026-07-03","open":4230,"high":4305,"low":3955,"close":4290,"volume":181384,"rsi_14":26.7,"sma_20":4877.5,"sma_60":6061.17,"sma_120":6583.5},{"date":"2026-07-06","open":4280,"high":4345,"low":4070,"close":4190,"volume":144949,"rsi_14":26.7,"sma_20":4821.0,"sma_60":6038.83,"sma_120":6562.67},{"date":"2026-07-07","open":4040,"high":4215,"low":3890,"close":3955,"volume":157396,"rsi_14":25.13,"sma_20":4743.75,"sma_60":6004.25,"sma_120":6541.21},{"date":"2026-07-08","open":3815,"high":3970,"low":3625,"close":3685,"volume":243860,"rsi_14":24.96,"sma_20":4665.0,"sma_60":5969.17,"sma_120":6518.25},{"date":"2026-07-09","open":3645,"high":3945,"low":3645,"close":3710,"volume":225865,"rsi_14":28.21,"sma_20":4589.0,"sma_60":5932.67,"sma_120":6494.67},{"date":"2026-07-10","open":3760,"high":4125,"low":3760,"close":4065,"volume":158138,"rsi_14":37.5,"sma_20":4512.25,"sma_60":5904.42,"sma_120":6471.04},{"date":"2026-07-13","open":4055,"high":4200,"low":3795,"close":3880,"volume":173126,"rsi_14":41.06,"sma_20":4426.75,"sma_60":5869.75,"sma_120":6448.38},{"date":"2026-07-14","open":3805,"high":3875,"low":3525,"close":3705,"volume":217654,"rsi_14":36.19,"sma_20":4337.5,"sma_60":5830.67,"sma_120":6418.25},{"date":"2026-07-15","open":3805,"high":4010,"low":3800,"close":4000,"volume":99104,"rsi_14":44.26,"sma_20":4266.0,"sma_60":5796.0,"sma_120":6391.92},{"date":"2026-07-16","open":4010,"high":4010,"low":3790,"close":3880,"volume":106009,"rsi_14":46.54,"sma_20":4201.0,"sma_60":5758.83,"sma_120":6359.33},{"date":"2026-07-20","open":3880,"high":3880,"low":3615,"close":3620,"volume":98438,"rsi_14":31.72,"sma_20":4137.0,"sma_60":5718.67,"sma_120":6329.08},{"date":"2026-07-21","open":3600,"high":4705,"low":3525,"close":4705,"volume":1651013,"rsi_14":53.59,"sma_20":4131.5,"sma_60":5694.75,"sma_120":6304.88},{"date":"2026-07-22","open":5720,"high":5850,"low":4860,"close":4885,"volume":6464773,"rsi_14":55.41,"sma_20":4157.25,"sma_60":5674.83,"sma_120":6284.5},{"date":"2026-07-23","open":5170,"high":5420,"low":4735,"close":4960,"volume":2565922,"rsi_14":61.24,"sma_20":4181.25,"sma_60":5657.33,"sma_120":6258.67},{"date":"2026-07-24","open":4790,"high":4980,"low":4420,"close":4510,"volume":695777,"rsi_14":52.89,"sma_20":4189.75,"sma_60":5629.67,"sma_120":6224.83},{"date":"2026-07-27","open":4650,"high":5400,"low":4650,"close":5300,"volume":4205877,"rsi_14":62.33,"sma_20":4251.0,"sma_60":5610.17,"sma_120":6200.83},{"date":"2026-07-28","open":5000,"high":5580,"low":4700,"close":4860,"volume":2525352,"rsi_14":59.62,"sma_20":4265.75,"sma_60":5584.83,"sma_120":6174.0},{"date":"2026-07-29","open":5170,"high":5510,"low":4400,"close":4920,"volume":2703751,"rsi_14":63.74,"sma_20":4289.25,"sma_60":5561.17,"sma_120":6140.0},{"date":"2026-07-30","open":4870,"high":5060,"low":4155,"close":4155,"volume":1213634,"rsi_14":54.25,"sma_20":4272.75,"sma_60":5525.08,"sma_120":6103.54},{"date":"2026-07-31","open":4345,"high":4680,"low":4265,"close":4640,"volume":765012,"rsi_14":55.36,"sma_20":4295.75,"sma_60":5495.08,"sma_120":6071.12},{"date":"2026-08-03","open":4815,"high":5100,"low":4605,"close":5000,"volume":1360847,"rsi_14":60.11,"sma_20":4331.25,"sma_60":5474.25,"sma_120":6041.71},{"date":"2026-08-04","open":5020,"high":5140,"low":4905,"close":5030,"volume":867924,"rsi_14":62.28,"sma_20":4373.25,"sma_60":5422.75,"sma_120":6015.79},{"date":"2026-08-05","open":5100,"high":6530,"low":4990,"close":6530,"volume":10743583,"rsi_14":69.17,"sma_20":4502.0,"sma_60":5397.42,"sma_120":6005.62},{"date":"2026-08-06","open":6710,"high":6820,"low":6190,"close":6270,"volume":4889322,"rsi_14":67.73,"sma_20":4631.25,"sma_60":5356.58,"sma_120":5996.62},{"date":"2026-08-07","open":6290,"high":6950,"low":6110,"close":6550,"volume":13738433,"rsi_14":71.67,"sma_20":4773.25,"sma_60":5328.58,"sma_120":5985.46},{"date":"2026-08-10","open":6570,"high":6900,"low":6500,"close":6750,"volume":3590206,"rsi_14":67.4,"sma_20":4907.5,"sma_60":5308.42,"sma_120":5976.12},{"date":"2026-08-11","open":6850,"high":7230,"low":6560,"close":6900,"volume":5472702,"rsi_14":67.24,"sma_20":5058.5,"sma_60":5293.75,"sma_120":5969.04},{"date":"2026-08-12","open":6760,"high":6860,"low":6580,"close":6660,"volume":973769,"rsi_14":64.14,"sma_20":5206.25,"sma_60":5285.25,"sma_120":5961.04},{"date":"2026-08-13","open":6700,"high":6830,"low":6460,"close":6570,"volume":1053614,"rsi_14":68.23,"sma_20":5334.75,"sma_60":5273.08,"sma_120":5951.29},{"date":"2026-08-14","open":6630,"high":6990,"low":6510,"close":6780,"volume":2241125,"rsi_14":64.6,"sma_20":5479.75,"sma_60":5272.08,"sma_120":5941.96},{"date":"2026-08-18","open":6960,"high":7120,"low":6190,"close":6250,"volume":1065096,"rsi_14":63.47,"sma_20":5611.25,"sma_60":5261.25,"sma_120":5929.71},{"date":"2026-08-19","open":5980,"high":6990,"low":5970,"close":6340,"volume":2853308,"rsi_14":63.68,"sma_20":5693.0,"sma_60":5244.58,"sma_120":5918.88},{"date":"2026-08-20","open":6340,"high":6420,"low":6190,"close":6300,"volume":436730,"rsi_14":74.02,"sma_20":5763.75,"sma_60":5227.58,"sma_120":5906.29},{"date":"2026-08-21","open":6140,"high":6210,"low":5850,"close":5860,"volume":420825,"rsi_14":63.8,"sma_20":5808.75,"sma_60":5199.75,"sma_120":5885.96},{"date":"2026-08-24","open":5900,"high":6010,"low":5750,"close":5780,"volume":338972,"rsi_14":59.42,"sma_20":5872.25,"sma_60":5177.08,"sma_120":5866.12},{"date":"2026-08-25","open":6030,"high":6030,"low":5550,"close":5950,"volume":387048,"rsi_14":60.75,"sma_20":5904.75,"sma_60":5165.42,"sma_120":5849.54},{"date":"2026-08-26","open":5960,"high":6000,"low":5730,"close":5810,"volume":248202,"rsi_14":37.67,"sma_20":5952.25,"sma_60":5154.08,"sma_120":5837.12},{"date":"2026-08-27","open":5810,"high":5950,"low":5760,"close":5870,"volume":285763,"rsi_14":42.65,"sma_20":5999.75,"sma_60":5144.42,"sma_120":5836.46},{"date":"2026-08-28","open":5870,"high":5880,"low":5670,"close":5680,"volume":217665,"rsi_14":33.46,"sma_20":6076.0,"sma_60":5135.92,"sma_120":5827.04},{"date":"2026-08-31","open":5500,"high":5750,"low":5380,"close":5690,"volume":240998,"rsi_14":28.28,"sma_20":6128.5,"sma_60":5126.58,"sma_120":5816.29},{"date":"2026-09-01","open":5710,"high":5790,"low":5600,"close":5700,"volume":172818,"rsi_14":23.91,"sma_20":6163.5,"sma_60":5124.08,"sma_120":5810.29},{"date":"2026-09-02","open":5590,"high":5670,"low":5420,"close":5440,"volume":172298,"rsi_14":23.71,"sma_20":6184.0,"sma_60":5126.08,"sma_120":5799.21},{"date":"2026-09-03","open":5490,"high":5680,"low":5210,"close":5310,"volume":577774,"rsi_14":23.31,"sma_20":6123.0,"sma_60":5122.92,"sma_120":5787.12},{"date":"2026-09-04","open":5430,"high":5740,"low":5420,"close":5630,"volume":493099,"rsi_14":26.72,"sma_20":6091.0,"sma_60":5129.08,"sma_120":5778.54},{"date":"2026-09-07","open":5690,"high":5850,"low":5580,"close":5620,"volume":253663,"rsi_14":33.85,"sma_20":6044.5,"sma_60":5135.58,"sma_120":5769.96},{"date":"2026-09-08","open":5620,"high":6450,"low":5550,"close":5840,"volume":3153154,"rsi_14":37.98,"sma_20":5999.0,"sma_60":5139.58,"sma_120":5763.62},{"date":"2026-09-09","open":5740,"high":6250,"low":5740,"close":6000,"volume":1284879,"rsi_14":43.18,"sma_20":5954.0,"sma_60":5146.42,"sma_120":5758.38},{"date":"2026-09-10","open":6110,"high":6360,"low":5900,"close":5920,"volume":872049,"rsi_14":51.63,"sma_20":5917.0,"sma_60":5153.58,"sma_120":5752.46},{"date":"2026-09-11","open":5770,"high":5940,"low":5710,"close":5790,"volume":234916,"rsi_14":50.26,"sma_20":5878.0,"sma_60":5159.58,"sma_120":5747.79},{"date":"2026-09-14","open":5680,"high":5700,"low":5360,"close":5430,"volume":262377,"rsi_14":37.5,"sma_20":5810.5,"sma_60":5163.75,"sma_120":5739.79},{"date":"2026-09-15","open":5520,"high":5960,"low":5480,"close":5800,"volume":621797,"rsi_14":49.78,"sma_20":5788.0,"sma_60":5178.75,"sma_120":5738.38},{"date":"2026-09-16","open":5680,"high":5700,"low":5540,"close":5600,"volume":255875,"rsi_14":44.49,"sma_20":5751.0,"sma_60":5191.83,"sma_120":5734.46},{"date":"2026-09-17","open":5650,"high":5780,"low":5550,"close":5630,"volume":129593,"rsi_14":48.91,"sma_20":5717.5,"sma_60":5212.83,"sma_120":5730.12},{"date":"2026-09-18","open":5680,"high":6120,"low":5680,"close":5850,"volume":768764,"rsi_14":53.2,"sma_20":5717.0,"sma_60":5235.67,"sma_120":5729.04},{"date":"2026-09-21","open":5880,"high":5970,"low":5780,"close":5810,"volume":293265,"rsi_14":52.17,"sma_20":5718.5,"sma_60":5260.17,"sma_120":5727.21},{"date":"2026-09-22","open":5850,"high":5870,"low":5610,"close":5740,"volume":211614,"rsi_14":56.41,"sma_20":5708.0,"sma_60":5287.92,"sma_120":5727.54},{"date":"2026-09-23","open":5770,"high":5920,"low":5680,"close":5710,"volume":230070,"rsi_14":58.93,"sma_20":5703.0,"sma_60":5307.0,"sma_120":5729.12},{"date":"2026-09-28","open":5720,"high":5780,"low":5560,"close":5590,"volume":173769,"rsi_14":49.02,"sma_20":5689.0,"sma_60":5326.0,"sma_120":5726.12},{"date":"2026-09-29","open":5680,"high":5700,"low":5390,"close":5530,"volume":154825,"rsi_14":47.85,"sma_20":5681.5,"sma_60":5343.42,"sma_120":5725.21},{"date":"2026-09-30","open":5530,"high":5690,"low":5500,"close":5560,"volume":127837,"rsi_14":42.63,"sma_20":5675.0,"sma_60":5366.42,"sma_120":5724.38},{"date":"2026-10-01","open":5520,"high":6000,"low":5480,"close":5800,"volume":534590,"rsi_14":44.95,"sma_20":5680.0,"sma_60":5391.58,"sma_120":5726.38},{"date":"2026-10-02","open":5780,"high":5950,"low":5730,"close":5940,"volume":394479,"rsi_14":50.49,"sma_20":5705.0,"sma_60":5420.75,"sma_120":5729.79},{"date":"2026-10-06","open":5940,"high":6100,"low":5890,"close":6040,"volume":534112,"rsi_14":56.22,"sma_20":5741.5,"sma_60":5455.5,"sma_120":5729.88},{"date":"2026-10-07","open":6040,"high":6150,"low":5820,"close":5820,"volume":334237,"rsi_14":60.43,"sma_20":5751.0,"sma_60":5491.08,"sma_120":5730.12},{"date":"2026-10-08","open":5880,"high":5940,"low":5740,"close":5790,"volume":158655,"rsi_14":49.67,"sma_20":5759.5,"sma_60":5525.75,"sma_120":5729.21},{"date":"2026-10-12","open":5770,"high":5790,"low":5220,"close":5270,"volume":232689,"rsi_14":41.08,"sma_20":5731.0,"sma_60":5545.83,"sma_120":5725.12},{"date":"2026-10-13","open":5110,"high":5220,"low":4970,"close":5110,"volume":258228,"rsi_14":36.87,"sma_20":5686.5,"sma_60":5566.33,"sma_120":5718.04},{"date":"2026-10-14","open":5150,"high":5280,"low":5000,"close":5120,"volume":116394,"rsi_14":29.38,"sma_20":5646.5,"sma_60":5589.92,"sma_120":5710.29},{"date":"2026-10-15","open":4855,"high":4940,"low":4555,"close":4555,"volume":315385,"rsi_14":22.66,"sma_20":5584.75,"sma_60":5599.17,"sma_120":5697.58},{"date":"2026-10-16","open":4755,"high":5020,"low":4750,"close":4945,"volume":168701,"rsi_14":34.8,"sma_20":5560.5,"sma_60":5616.92,"sma_120":5687.88},{"date":"2026-10-19","open":4750,"high":5170,"low":4750,"close":5170,"volume":117105,"rsi_14":40.39,"sma_20":5529.0,"sma_60":5642.75,"sma_120":5680.71},{"date":"2026-10-20","open":5370,"high":5590,"low":5040,"close":5120,"volume":381858,"rsi_14":41.42,"sma_20":5505.0,"sma_60":5649.67,"sma_120":5672.21},{"date":"2026-10-21","open":5200,"high":5590,"low":5060,"close":5230,"volume":362234,"rsi_14":44.62,"sma_20":5485.0,"sma_60":5655.42,"sma_120":5665.12},{"date":"2026-10-22","open":5200,"high":5490,"low":5000,"close":5050,"volume":505213,"rsi_14":41.33,"sma_20":5445.0,"sma_60":5656.92,"sma_120":5657.12},{"date":"2026-10-23","open":4744,"high":5200,"low":4669,"close":5200,"volume":245039}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":135.3,"pbr":2.86,"per":38.43,"roa":0.27,"roe":0.34,"grade":"C","comment":"PER 39.02배, ROE 0.34%","revenue":74423092551.0,"analysis":"PER 39.0배입니다. ROE 0.3%입니다. 시가총액 1599.50억. 매출 744.23억, 영업이익 43.63억.","eps_basis":"TTM","debt_ratio":0.2647962904922187,"market_cap":157526772000,"net_income":4101704119.0,"total_debt":14564691923.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.29,"total_assets":69568075452.0,"total_equity":55003383529.0,"profit_margin":5.51,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":4362540678.0,"operating_margin":5.86,"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":5200.0,"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":"2017-06-01","close":2110.0},{"date":"2017-06-02","close":2121.0},{"date":"2017-06-05","close":2100.0},{"date":"2017-06-07","close":2100.0},{"date":"2017-06-08","close":2110.0},{"date":"2017-06-09","close":2110.0},{"date":"2017-06-12","close":2116.0},{"date":"2017-06-13","close":2100.0},{"date":"2017-06-14","close":2105.0},{"date":"2017-06-15","close":2105.0},{"date":"2017-06-16","close":2110.0},{"date":"2017-06-19","close":2105.0},{"date":"2017-06-20","close":2089.0},{"date":"2017-06-21","close":2084.0},{"date":"2017-06-22","close":2084.0},{"date":"2017-06-23","close":2105.0},{"date":"2017-06-26","close":2100.0},{"date":"2017-06-27","close":2105.0},{"date":"2017-06-28","close":2105.0},{"date":"2017-06-29","close":2153.0},{"date":"2017-06-30","close":2163.0},{"date":"2017-07-03","close":2126.0},{"date":"2017-07-04","close":2105.0},{"date":"2017-07-05","close":2121.0},{"date":"2017-07-06","close":2116.0},{"date":"2017-07-07","close":2126.0},{"date":"2017-07-10","close":2110.0},{"date":"2017-07-11","close":2169.0},{"date":"2017-07-12","close":2153.0},{"date":"2017-07-13","close":2137.0},{"date":"2017-07-14","close":2132.0},{"date":"2017-07-17","close":2126.0},{"date":"2017-07-18","close":2126.0},{"date":"2017-07-19","close":2132.0},{"date":"2017-07-20","close":2153.0},{"date":"2017-07-21","close":2126.0},{"date":"2017-07-24","close":2142.0},{"date":"2017-07-25","close":2137.0},{"date":"2017-07-26","close":2142.0},{"date":"2017-07-27","close":2132.0},{"date":"2017-07-28","close":2126.0},{"date":"2017-07-31","close":2126.0},{"date":"2017-08-01","close":2137.0},{"date":"2017-08-02","close":2137.0},{"date":"2017-08-03","close":2137.0},{"date":"2017-08-04","close":2137.0},{"date":"2017-08-07","close":2126.0},{"date":"2017-08-08","close":2132.0},{"date":"2017-08-09","close":2137.0},{"date":"2017-08-10","close":2137.0},{"date":"2017-08-11","close":2148.0},{"date":"2017-08-14","close":2126.0},{"date":"2017-08-16","close":2142.0},{"date":"2017-08-17","close":2142.0},{"date":"2017-08-18","close":2142.0},{"date":"2017-08-21","close":2148.0},{"date":"2017-08-22","close":2137.0},{"date":"2017-08-23","close":2142.0},{"date":"2017-08-24","close":2132.0},{"date":"2017-08-25","close":2142.0},{"date":"2017-08-28","close":2142.0},{"date":"2017-08-29","close":2158.0},{"date":"2017-08-30","close":2142.0},{"date":"2017-08-31","close":2148.0},{"date":"2017-09-01","close":2153.0},{"date":"2017-09-04","close":2148.0},{"date":"2017-09-05","close":2137.0},{"date":"2017-09-06","close":2142.0},{"date":"2017-09-07","close":2148.0},{"date":"2017-09-08","close":2148.0},{"date":"2017-09-11","close":2137.0},{"date":"2017-09-12","close":2142.0},{"date":"2017-09-13","close":2137.0},{"date":"2017-09-14","close":2137.0},{"date":"2017-09-15","close":2142.0},{"date":"2017-09-18","close":2142.0},{"date":"2017-09-19","close":2137.0},{"date":"2017-09-20","close":2132.0},{"date":"2017-09-21","close":2126.0},{"date":"2017-09-22","close":2137.0},{"date":"2017-09-25","close":2142.0},{"date":"2017-09-26","close":2137.0},{"date":"2017-09-27","close":2142.0},{"date":"2017-09-28","close":2142.0},{"date":"2017-09-29","close":2132.0},{"date":"2017-10-10","close":2132.0},{"date":"2017-10-11","close":2142.0},{"date":"2017-10-12","close":2148.0},{"date":"2017-10-13","close":2137.0},{"date":"2017-10-16","close":2148.0},{"date":"2017-10-17","close":2158.0},{"date":"2017-10-18","close":2142.0},{"date":"2017-10-19","close":2142.0},{"date":"2017-10-20","close":2142.0},{"date":"2017-10-23","close":2142.0},{"date":"2017-10-24","close":2153.0},{"date":"2017-10-25","close":2137.0},{"date":"2017-10-26","close":2137.0},{"date":"2017-10-27","close":2132.0},{"date":"2017-10-30","close":2142.0},{"date":"2017-10-31","close":2148.0},{"date":"2017-11-01","close":2148.0},{"date":"2017-11-02","close":2142.0},{"date":"2017-11-03","close":2142.0},{"date":"2017-11-06","close":2163.0},{"date":"2017-11-07","close":2137.0},{"date":"2017-11-08","close":2153.0},{"date":"2017-11-09","close":2142.0},{"date":"2017-11-10","close":2142.0},{"date":"2017-11-13","close":2148.0},{"date":"2017-11-14","close":2142.0},{"date":"2017-11-15","close":2148.0},{"date":"2017-11-16","close":2158.0},{"date":"2017-11-17","close":2126.0},{"date":"2017-11-20","close":2126.0},{"date":"2017-11-21","close":2121.0},{"date":"2017-11-22","close":2132.0},{"date":"2017-11-23","close":2116.0},{"date":"2017-11-24","close":2142.0},{"date":"2017-11-27","close":2137.0},{"date":"2017-11-28","close":2132.0},{"date":"2017-11-29","close":2121.0},{"date":"2017-11-30","close":2126.0},{"date":"2017-12-01","close":2132.0},{"date":"2017-12-04","close":2121.0},{"date":"2017-12-05","close":2142.0},{"date":"2017-12-06","close":2137.0},{"date":"2017-12-07","close":2142.0},{"date":"2017-12-08","close":2137.0},{"date":"2017-12-11","close":2137.0},{"date":"2017-12-12","close":2163.0},{"date":"2017-12-13","close":2142.0},{"date":"2017-12-14","close":2142.0},{"date":"2017-12-15","close":2137.0},{"date":"2017-12-18","close":2142.0},{"date":"2017-12-19","close":2148.0},{"date":"2017-12-20","close":2142.0},{"date":"2017-12-21","close":2126.0},{"date":"2017-12-22","close":2110.0},{"date":"2017-12-26","close":2100.0},{"date":"2017-12-27","close":2116.0},{"date":"2017-12-28","close":2116.0},{"date":"2018-01-02","close":1814.8772},{"date":"2018-01-03","close":1814.8772},{"date":"2018-01-04","close":1814.8772},{"date":"2018-01-05","close":1810.3739},{"date":"2018-01-08","close":1810.3739},{"date":"2018-01-09","close":1810.3739},{"date":"2018-01-10","close":1810.3739},{"date":"2018-01-11","close":1810.3739},{"date":"2018-01-12","close":1805.8705},{"date":"2018-01-15","close":1810.3739},{"date":"2018-01-16","close":1810.3739},{"date":"2018-01-17","close":1810.3739},{"date":"2018-01-18","close":1810.3739},{"date":"2018-01-19","close":1801.3671},{"date":"2018-01-22","close":1796.8636},{"date":"2018-01-23","close":1796.8636},{"date":"2018-01-24","close":1814.8772},{"date":"2018-01-25","close":1828.3876},{"date":"2018-01-26","close":1819.3806},{"date":"2018-01-29","close":1823.884},{"date":"2018-01-30","close":1810.3739},{"date":"2018-01-31","close":1823.884},{"date":"2018-02-01","close":1823.884},{"date":"2018-02-02","close":1823.884},{"date":"2018-02-05","close":1823.884},{"date":"2018-02-06","close":1819.3806},{"date":"2018-02-07","close":1819.3806},{"date":"2018-02-08","close":1819.3806},{"date":"2018-02-09","close":1805.8705},{"date":"2018-02-12","close":1823.884},{"date":"2018-02-13","close":1796.8636},{"date":"2018-02-14","close":1796.8636},{"date":"2018-02-19","close":1814.8772},{"date":"2018-02-20","close":1814.8772},{"date":"2018-02-21","close":1828.3876},{"date":"2018-02-22","close":1814.8772},{"date":"2018-02-23","close":1823.884},{"date":"2018-02-26","close":1828.3876},{"date":"2018-02-27","close":1823.884},{"date":"2018-02-28","close":1823.884},{"date":"2018-03-02","close":1823.884},{"date":"2018-03-05","close":1823.884},{"date":"2018-03-06","close":1823.884},{"date":"2018-03-07","close":1823.884},{"date":"2018-03-08","close":1814.8772},{"date":"2018-03-09","close":1837.3944},{"date":"2018-03-12","close":1832.891},{"date":"2018-03-13","close":1846.4012},{"date":"2018-03-14","close":1846.4012},{"date":"2018-03-15","close":1841.8977},{"date":"2018-03-16","close":1846.4012},{"date":"2018-03-19","close":1841.8977},{"date":"2018-03-20","close":1850.9045},{"date":"2018-03-21","close":1855.408},{"date":"2018-03-22","close":1855.408},{"date":"2018-03-23","close":1855.408},{"date":"2018-03-26","close":1855.408},{"date":"2018-03-27","close":1877.925},{"date":"2018-03-28","close":1886.932},{"date":"2018-03-29","close":1882.4286},{"date":"2018-03-30","close":1846.4012},{"date":"2018-04-02","close":1855.408},{"date":"2018-04-03","close":1891.4354},{"date":"2018-04-04","close":1891.4354},{"date":"2018-04-05","close":1954.4834},{"date":"2018-04-06","close":1999.5173},{"date":"2018-04-09","close":1986.0074},{"date":"2018-04-10","close":1958.9867},{"date":"2018-04-11","close":1945.4766},{"date":"2018-04-12","close":1963.49},{"date":"2018-04-13","close":1963.49},{"date":"2018-04-16","close":1963.49},{"date":"2018-04-17","close":1963.49},{"date":"2018-04-18","close":1963.49},{"date":"2018-04-19","close":1963.49},{"date":"2018-04-20","close":1963.49},{"date":"2018-04-23","close":1963.49},{"date":"2018-04-24","close":1963.49},{"date":"2018-04-25","close":1963.49},{"date":"2018-04-26","close":1963.49},{"date":"2018-04-27","close":1963.49},{"date":"2018-04-30","close":1963.49},{"date":"2018-05-02","close":1963.49},{"date":"2018-05-03","close":1963.49},{"date":"2018-05-04","close":1963.49},{"date":"2018-05-08","close":1963.49},{"date":"2018-05-09","close":1963.49},{"date":"2018-05-10","close":1963.49},{"date":"2018-05-11","close":1963.49},{"date":"2018-05-14","close":1963.49},{"date":"2018-05-15","close":1963.49},{"date":"2018-05-16","close":1963.49},{"date":"2018-05-17","close":1963.49},{"date":"2018-05-18","close":1963.49},{"date":"2018-05-21","close":1963.49},{"date":"2018-05-23","close":1963.49},{"date":"2018-05-24","close":1963.49},{"date":"2018-05-25","close":1963.49},{"date":"2018-05-28","close":1963.49},{"date":"2018-05-29","close":1963.49},{"date":"2018-05-30","close":1963.49},{"date":"2018-05-31","close":1963.49},{"date":"2018-06-01","close":1963.49},{"date":"2018-06-04","close":1963.49},{"date":"2018-06-05","close":1963.49},{"date":"2018-06-07","close":1963.49},{"date":"2018-06-08","close":1963.49},{"date":"2018-06-11","close":1963.49},{"date":"2018-06-12","close":1963.49},{"date":"2018-06-14","close":1963.49},{"date":"2018-06-15","close":1963.49},{"date":"2018-06-18","close":1963.49},{"date":"2018-06-19","close":1963.49},{"date":"2018-06-20","close":1963.49},{"date":"2018-06-21","close":1963.49},{"date":"2018-06-22","close":1963.49},{"date":"2018-06-25","close":1963.49},{"date":"2018-06-26","close":1963.49},{"date":"2018-06-27","close":1963.49},{"date":"2018-06-28","close":1963.49},{"date":"2018-06-29","close":1963.49},{"date":"2018-07-02","close":1963.49},{"date":"2018-07-03","close":1963.49},{"date":"2018-07-04","close":1963.49},{"date":"2018-07-05","close":1963.49},{"date":"2018-07-06","close":1963.49},{"date":"2018-07-09","close":1963.49},{"date":"2018-07-10","close":1963.49},{"date":"2018-07-11","close":1963.49},{"date":"2018-07-12","close":1963.49},{"date":"2018-07-13","close":1963.49},{"date":"2018-07-16","close":1963.49},{"date":"2018-07-17","close":1963.49},{"date":"2018-07-18","close":1963.49},{"date":"2018-07-19","close":1963.49},{"date":"2018-07-20","close":1963.49},{"date":"2018-07-23","close":1963.49},{"date":"2018-07-24","close":1963.49},{"date":"2018-07-25","close":1963.49},{"date":"2018-07-26","close":1963.49},{"date":"2018-07-27","close":1963.49},{"date":"2018-07-30","close":1963.49},{"date":"2018-07-31","close":1963.49},{"date":"2018-08-01","close":1963.49},{"date":"2018-08-02","close":1963.49},{"date":"2018-08-03","close":1963.49},{"date":"2018-08-06","close":1963.49},{"date":"2018-08-07","close":1963.49},{"date":"2018-08-08","close":1963.49},{"date":"2018-08-09","close":1963.49},{"date":"2018-08-10","close":1963.49},{"date":"2018-08-13","close":1963.49},{"date":"2018-08-14","close":1963.49},{"date":"2018-08-16","close":1963.49},{"date":"2018-08-17","close":1963.49},{"date":"2018-08-20","close":1963.49},{"date":"2018-08-21","close":1963.49},{"date":"2018-08-22","close":1963.49},{"date":"2018-08-23","close":1963.49},{"date":"2018-08-24","close":1963.49},{"date":"2018-08-27","close":1963.49},{"date":"2018-08-28","close":1963.49},{"date":"2018-08-29","close":1963.49},{"date":"2018-08-30","close":1963.49},{"date":"2018-08-31","close":1963.49},{"date":"2018-09-03","close":1963.49},{"date":"2018-09-04","close":1963.49},{"date":"2018-09-05","close":1963.49},{"date":"2018-09-06","close":1963.49},{"date":"2018-09-07","close":1963.49},{"date":"2018-09-10","close":1963.49},{"date":"2018-09-11","close":1963.49},{"date":"2018-09-12","close":1963.49},{"date":"2018-09-13","close":1963.49},{"date":"2018-09-14","close":1963.49},{"date":"2018-09-17","close":1963.49},{"date":"2018-09-18","close":1963.49},{"date":"2018-09-19","close":1909.449},{"date":"2018-09-20","close":1904.9458},{"date":"2018-09-21","close":1904.9458},{"date":"2018-09-27","close":1909.449},{"date":"2018-09-28","close":1904.9458},{"date":"2018-10-01","close":1895.9387},{"date":"2018-10-02","close":1895.9387},{"date":"2018-10-04","close":1904.9458},{"date":"2018-10-05","close":1904.9458},{"date":"2018-10-08","close":1900.4423},{"date":"2018-10-10","close":1891.4354},{"date":"2018-10-11","close":1891.4354},{"date":"2018-10-12","close":1891.4354},{"date":"2018-10-15","close":1882.4286},{"date":"2018-10-16","close":1882.4286},{"date":"2018-10-17","close":1886.932},{"date":"2018-10-18","close":1891.4354},{"date":"2018-10-19","close":1891.4354},{"date":"2018-10-22","close":1900.4423},{"date":"2018-10-23","close":1900.4423},{"date":"2018-10-24","close":1900.4423},{"date":"2018-10-25","close":1900.4423},{"date":"2018-10-26","close":1882.4286},{"date":"2018-10-29","close":1882.4286},{"date":"2018-10-30","close":1904.9458},{"date":"2018-10-31","close":1904.9458},{"date":"2018-11-01","close":1904.9458},{"date":"2018-11-02","close":1904.9458},{"date":"2018-11-05","close":1904.9458},{"date":"2018-11-06","close":1904.9458},{"date":"2018-11-07","close":1904.9458},{"date":"2018-11-08","close":1904.9458},{"date":"2018-11-09","close":1904.9458},{"date":"2018-11-12","close":1886.932},{"date":"2018-11-13","close":1882.4286},{"date":"2018-11-14","close":1882.4286},{"date":"2018-11-15","close":1868.9182},{"date":"2018-11-16","close":1882.4286},{"date":"2018-11-19","close":1877.925},{"date":"2018-11-20","close":1882.4286},{"date":"2018-11-21","close":1882.4286},{"date":"2018-11-22","close":1882.4286},{"date":"2018-11-23","close":1882.4286},{"date":"2018-11-26","close":1882.4286},{"date":"2018-11-27","close":1873.4216},{"date":"2018-11-28","close":1873.4216},{"date":"2018-11-29","close":1873.4216},{"date":"2018-11-30","close":1913.9525},{"date":"2018-12-03","close":1886.932},{"date":"2018-12-04","close":1882.4286},{"date":"2018-12-05","close":1882.4286},{"date":"2018-12-06","close":1882.4286},{"date":"2018-12-07","close":1882.4286},{"date":"2018-12-10","close":1882.4286},{"date":"2018-12-11","close":1868.9182},{"date":"2018-12-12","close":1868.9182},{"date":"2018-12-13","close":1868.9182},{"date":"2018-12-14","close":1868.9182},{"date":"2018-12-17","close":1873.4216},{"date":"2018-12-18","close":1873.4216},{"date":"2018-12-19","close":1868.9182},{"date":"2018-12-20","close":1868.9182},{"date":"2018-12-21","close":1868.9182},{"date":"2018-12-24","close":1859.9116},{"date":"2018-12-26","close":1846.4012},{"date":"2018-12-27","close":1846.4012},{"date":"2018-12-28","close":1846.4012},{"date":"2019-01-02","close":1846.4012},{"date":"2019-01-03","close":1864.4148},{"date":"2019-01-04","close":1864.4148},{"date":"2019-01-07","close":1864.4148},{"date":"2019-01-08","close":1855.408},{"date":"2019-01-09","close":1855.408},{"date":"2019-01-10","close":1855.408},{"date":"2019-01-11","close":1855.408},{"date":"2019-01-14","close":1859.9116},{"date":"2019-01-15","close":1859.9116},{"date":"2019-01-16","close":1864.4148},{"date":"2019-01-17","close":1855.408},{"date":"2019-01-18","close":1882.4286},{"date":"2019-01-21","close":1882.4286},{"date":"2019-01-22","close":1882.4286},{"date":"2019-01-23","close":1882.4286},{"date":"2019-01-24","close":1891.4354},{"date":"2019-01-25","close":1891.4354},{"date":"2019-01-28","close":1895.9387},{"date":"2019-01-29","close":1877.925},{"date":"2019-01-30","close":1877.925},{"date":"2019-01-31","close":1891.4354},{"date":"2019-02-01","close":1891.4354},{"date":"2019-02-07","close":1891.4354},{"date":"2019-02-08","close":1891.4354},{"date":"2019-02-11","close":1891.4354},{"date":"2019-02-12","close":1891.4354},{"date":"2019-02-13","close":1873.4216},{"date":"2019-02-14","close":1886.932},{"date":"2019-02-15","close":1886.932},{"date":"2019-02-18","close":1886.932},{"date":"2019-02-19","close":1886.932},{"date":"2019-02-20","close":1859.9116},{"date":"2019-02-21","close":1859.9116},{"date":"2019-02-22","close":1886.932},{"date":"2019-02-25","close":1886.932},{"date":"2019-02-26","close":1886.932},{"date":"2019-02-27","close":1886.932},{"date":"2019-02-28","close":1886.932},{"date":"2019-03-04","close":1891.4354},{"date":"2019-03-05","close":1882.4286},{"date":"2019-03-06","close":1882.4286},{"date":"2019-03-07","close":1891.4354},{"date":"2019-03-08","close":1873.4216},{"date":"2019-03-11","close":1891.4354},{"date":"2019-03-12","close":1895.9387},{"date":"2019-03-13","close":1882.4286},{"date":"2019-03-14","close":1900.4423},{"date":"2019-03-15","close":1909.449},{"date":"2019-03-18","close":1909.449},{"date":"2019-03-19","close":1895.9387},{"date":"2019-03-20","close":1895.9387},{"date":"2019-03-21","close":1895.9387},{"date":"2019-03-22","close":1895.9387},{"date":"2019-03-25","close":1895.9387},{"date":"2019-03-26","close":1909.449},{"date":"2019-03-27","close":1909.449},{"date":"2019-03-28","close":1909.449},{"date":"2019-03-29","close":1909.449},{"date":"2019-04-01","close":1909.449},{"date":"2019-04-02","close":1909.449},{"date":"2019-04-03","close":1909.449},{"date":"2019-04-04","close":1904.9458},{"date":"2019-04-05","close":1904.9458},{"date":"2019-04-08","close":1900.4423},{"date":"2019-04-09","close":1913.9525},{"date":"2019-04-10","close":1909.449},{"date":"2019-04-11","close":1913.9525},{"date":"2019-04-12","close":1913.9525},{"date":"2019-04-15","close":1913.9525},{"date":"2019-04-16","close":1913.9525},{"date":"2019-04-17","close":1913.9525},{"date":"2019-04-18","close":1913.9525},{"date":"2019-04-19","close":1913.9525},{"date":"2019-04-22","close":1913.9525},{"date":"2019-04-23","close":1913.9525},{"date":"2019-04-24","close":1913.9525},{"date":"2019-04-25","close":1909.449},{"date":"2019-04-26","close":1913.9525},{"date":"2019-04-29","close":1913.9525},{"date":"2019-04-30","close":1931.9663},{"date":"2019-05-02","close":1945.4766},{"date":"2019-05-03","close":1954.4834},{"date":"2019-05-07","close":1954.4834},{"date":"2019-05-08","close":1981.5037},{"date":"2019-05-09","close":1995.014},{"date":"2019-05-10","close":1999.5173},{"date":"2019-05-13","close":1963.49},{"date":"2019-05-14","close":1990.5107},{"date":"2019-05-15","close":1977.0005},{"date":"2019-05-16","close":1967.9933},{"date":"2019-05-17","close":1995.014},{"date":"2019-05-20","close":1963.49},{"date":"2019-05-21","close":1995.014},{"date":"2019-05-22","close":1995.014},{"date":"2019-05-23","close":1995.014},{"date":"2019-05-24","close":1995.014},{"date":"2019-05-27","close":1990.5107},{"date":"2019-05-28","close":1954.4834},{"date":"2019-05-29","close":1954.4834},{"date":"2019-05-30","close":1945.4766},{"date":"2019-05-31","close":1972.4971},{"date":"2019-06-03","close":1963.49},{"date":"2019-06-04","close":1986.0074},{"date":"2019-06-05","close":1986.0074},{"date":"2019-06-07","close":1986.0074},{"date":"2019-06-10","close":1954.4834},{"date":"2019-06-11","close":1981.5037},{"date":"2019-06-12","close":1977.0005},{"date":"2019-06-13","close":1981.5037},{"date":"2019-06-14","close":1981.5037},{"date":"2019-06-17","close":2013.0275},{"date":"2019-06-18","close":2035.5449},{"date":"2019-06-19","close":2062.5654},{"date":"2019-06-20","close":2058.062},{"date":"2019-06-21","close":2098.5925},{"date":"2019-06-24","close":2094.0894},{"date":"2019-06-25","close":2080.5789},{"date":"2019-06-26","close":2107.5996},{"date":"2019-06-27","close":2116.6062},{"date":"2019-06-28","close":2143.627},{"date":"2019-07-01","close":2143.627},{"date":"2019-07-02","close":2206.6746},{"date":"2019-07-03","close":2215.6814},{"date":"2019-07-04","close":2188.6609},{"date":"2019-07-05","close":2188.6609},{"date":"2019-07-08","close":2188.6609},{"date":"2019-07-09","close":2188.6609},{"date":"2019-07-10","close":2188.6609},{"date":"2019-07-11","close":2188.6609},{"date":"2019-07-12","close":2188.6609},{"date":"2019-07-15","close":2188.6609},{"date":"2019-07-16","close":2188.6609},{"date":"2019-07-17","close":2188.6609},{"date":"2019-07-18","close":2188.6609},{"date":"2019-07-19","close":2188.6609},{"date":"2019-07-22","close":2188.6609},{"date":"2019-07-23","close":2188.6609},{"date":"2019-07-24","close":2188.6609},{"date":"2019-07-25","close":2188.6609},{"date":"2019-07-26","close":2188.6609},{"date":"2019-07-29","close":2188.6609},{"date":"2019-07-30","close":2188.6609},{"date":"2019-07-31","close":2188.6609},{"date":"2019-08-01","close":2188.6609},{"date":"2019-08-02","close":2188.6609},{"date":"2019-08-05","close":2188.6609},{"date":"2019-08-06","close":2188.6609},{"date":"2019-08-07","close":2188.6609},{"date":"2019-08-08","close":2188.6609},{"date":"2019-08-09","close":2188.6609},{"date":"2019-08-12","close":2188.6609},{"date":"2019-08-13","close":2188.6609},{"date":"2019-08-14","close":2188.6609},{"date":"2019-08-16","close":2188.6609},{"date":"2019-08-19","close":2188.6609},{"date":"2019-08-20","close":2188.6609},{"date":"2019-08-21","close":2188.6609},{"date":"2019-08-22","close":2188.6609},{"date":"2019-08-23","close":2188.6609},{"date":"2019-08-26","close":2188.6609},{"date":"2019-08-27","close":2188.6609},{"date":"2019-08-28","close":2188.6609},{"date":"2019-08-29","close":2188.6609},{"date":"2019-08-30","close":2188.6609},{"date":"2019-09-02","close":2188.6609},{"date":"2019-09-03","close":2188.6609},{"date":"2019-09-04","close":2188.6609},{"date":"2019-09-05","close":2188.6609},{"date":"2019-09-06","close":2229.1919},{"date":"2019-09-09","close":2197.6677},{"date":"2019-09-10","close":2058.062},{"date":"2019-09-11","close":2112.103},{"date":"2019-09-16","close":2148.1304},{"date":"2019-09-17","close":2049.0554},{"date":"2019-09-18","close":2022.0343},{"date":"2019-09-19","close":2049.0554},{"date":"2019-09-20","close":2071.5723},{"date":"2019-09-23","close":2049.0554},{"date":"2019-09-24","close":2049.0554},{"date":"2019-09-25","close":1977.0005},{"date":"2019-09-26","close":1977.0005},{"date":"2019-09-27","close":1981.5037},{"date":"2019-09-30","close":1904.9458},{"date":"2019-10-01","close":1882.4286},{"date":"2019-10-02","close":1882.4286},{"date":"2019-10-04","close":1850.9045},{"date":"2019-10-07","close":1819.3806},{"date":"2019-10-08","close":1810.3739},{"date":"2019-10-10","close":1828.3876},{"date":"2019-10-11","close":1828.3876},{"date":"2019-10-14","close":1837.3944},{"date":"2019-10-15","close":1832.891},{"date":"2019-10-16","close":1832.891},{"date":"2019-10-17","close":1828.3876},{"date":"2019-10-18","close":1832.891},{"date":"2019-10-21","close":1823.884},{"date":"2019-10-22","close":1823.884},{"date":"2019-10-23","close":1796.8636},{"date":"2019-10-24","close":1796.8636},{"date":"2019-10-25","close":1787.8567},{"date":"2019-10-28","close":1814.8772},{"date":"2019-10-29","close":1823.884},{"date":"2019-10-30","close":1846.4012},{"date":"2019-10-31","close":1846.4012},{"date":"2019-11-01","close":1828.3876},{"date":"2019-11-04","close":1850.9045},{"date":"2019-11-05","close":1868.9182},{"date":"2019-11-06","close":1900.4423},{"date":"2019-11-07","close":1873.4216},{"date":"2019-11-08","close":1864.4148},{"date":"2019-11-11","close":1850.9045},{"date":"2019-11-12","close":1850.9045},{"date":"2019-11-13","close":1850.9045},{"date":"2019-11-14","close":1841.8977},{"date":"2019-11-15","close":1855.408},{"date":"2019-11-18","close":1837.3944},{"date":"2019-11-19","close":1855.408},{"date":"2019-11-20","close":1832.891},{"date":"2019-11-21","close":1823.884},{"date":"2019-11-22","close":1832.891},{"date":"2019-11-25","close":1837.3944},{"date":"2019-11-26","close":1846.4012},{"date":"2019-11-27","close":1837.3944},{"date":"2019-11-28","close":1841.8977},{"date":"2019-11-29","close":1823.884},{"date":"2019-12-02","close":1819.3806},{"date":"2019-12-03","close":1832.891},{"date":"2019-12-04","close":1819.3806},{"date":"2019-12-05","close":1805.8705},{"date":"2019-12-06","close":1801.3671},{"date":"2019-12-09","close":1801.3671},{"date":"2019-12-10","close":1801.3671},{"date":"2019-12-11","close":1774.3464},{"date":"2019-12-12","close":1778.8499},{"date":"2019-12-13","close":1769.8431},{"date":"2019-12-16","close":1769.8431},{"date":"2019-12-17","close":1792.3601},{"date":"2019-12-18","close":1778.8499},{"date":"2019-12-19","close":1805.8705},{"date":"2019-12-20","close":1805.8705},{"date":"2019-12-23","close":1864.4148},{"date":"2019-12-24","close":1787.8567},{"date":"2019-12-26","close":1796.8636},{"date":"2019-12-27","close":1824.4369},{"date":"2019-12-30","close":1829.0325},{"date":"2020-01-02","close":1824.4369},{"date":"2020-01-03","close":1792.2681},{"date":"2020-01-06","close":1737.1215},{"date":"2020-01-07","close":1741.7169},{"date":"2020-01-08","close":1691.1658},{"date":"2020-01-09","close":1709.548},{"date":"2020-01-10","close":1709.548},{"date":"2020-01-13","close":1746.3124},{"date":"2020-01-14","close":1737.1215},{"date":"2020-01-15","close":1769.2903},{"date":"2020-01-16","close":1773.8859},{"date":"2020-01-17","close":1746.3124},{"date":"2020-01-20","close":1714.1437},{"date":"2020-01-21","close":1700.3568},{"date":"2020-01-22","close":1704.9524},{"date":"2020-01-23","close":1718.7393},{"date":"2020-01-28","close":1723.3346},{"date":"2020-01-29","close":1704.9524},{"date":"2020-01-30","close":1691.1658},{"date":"2020-01-31","close":1700.3568},{"date":"2020-02-03","close":1668.1879},{"date":"2020-02-04","close":1796.8636},{"date":"2020-02-05","close":1787.6725},{"date":"2020-02-06","close":1884.1793},{"date":"2020-02-07","close":1874.9882},{"date":"2020-02-10","close":2081.7883},{"date":"2020-02-11","close":2113.9573},{"date":"2020-02-12","close":2058.8105},{"date":"2020-02-13","close":2022.0459},{"date":"2020-02-14","close":1976.0902},{"date":"2020-02-17","close":1957.7083},{"date":"2020-02-18","close":1879.5836},{"date":"2020-02-19","close":1911.7526},{"date":"2020-02-20","close":1930.1349},{"date":"2020-02-21","close":1884.1793},{"date":"2020-02-24","close":1856.6058},{"date":"2020-02-25","close":1861.2014},{"date":"2020-02-26","close":1856.6058},{"date":"2020-02-27","close":1829.0325},{"date":"2020-02-28","close":1760.0991},{"date":"2020-03-02","close":1801.4592},{"date":"2020-03-03","close":1764.6947},{"date":"2020-03-04","close":1884.1793},{"date":"2020-03-05","close":1852.0103},{"date":"2020-03-06","close":1792.2681},{"date":"2020-03-09","close":1792.2681},{"date":"2020-03-10","close":1691.1658},{"date":"2020-03-11","close":1677.3792},{"date":"2020-03-12","close":1677.3792},{"date":"2020-03-13","close":1429.219},{"date":"2020-03-16","close":1461.3877},{"date":"2020-03-17","close":1507.3434},{"date":"2020-03-18","close":1424.6234},{"date":"2020-03-19","close":1272.9698},{"date":"2020-03-20","close":1374.0721},{"date":"2020-03-23","close":1295.9476},{"date":"2020-03-24","close":1341.9032},{"date":"2020-03-25","close":1387.8589},{"date":"2020-03-26","close":1424.6234},{"date":"2020-03-27","close":1475.1746},{"date":"2020-03-30","close":1590.0635},{"date":"2020-03-31","close":1544.108},{"date":"2020-04-01","close":1534.9166},{"date":"2020-04-02","close":1516.5345},{"date":"2020-04-03","close":1562.49},{"date":"2020-04-06","close":1562.49},{"date":"2020-04-07","close":1571.6813},{"date":"2020-04-08","close":1594.6591},{"date":"2020-04-09","close":1567.0856},{"date":"2020-04-10","close":1548.7035},{"date":"2020-04-13","close":1580.8724},{"date":"2020-04-14","close":1580.8724},{"date":"2020-04-16","close":1594.6591},{"date":"2020-04-17","close":1631.4233},{"date":"2020-04-20","close":1668.1879},{"date":"2020-04-21","close":1654.4012},{"date":"2020-04-22","close":1626.8279},{"date":"2020-04-23","close":1718.7393},{"date":"2020-04-24","close":1686.5701},{"date":"2020-04-27","close":1677.3792},{"date":"2020-04-28","close":1838.2238},{"date":"2020-04-29","close":1815.2458},{"date":"2020-05-04","close":1806.0548},{"date":"2020-05-06","close":1796.8636},{"date":"2020-05-07","close":1819.8413},{"date":"2020-05-08","close":1819.8413},{"date":"2020-05-11","close":1810.6503},{"date":"2020-05-12","close":1810.6503},{"date":"2020-05-13","close":1810.6503},{"date":"2020-05-14","close":1796.8636},{"date":"2020-05-15","close":1916.348},{"date":"2020-05-18","close":1930.1349},{"date":"2020-05-19","close":1847.4148},{"date":"2020-05-20","close":2017.4506},{"date":"2020-05-21","close":2104.7661},{"date":"2020-05-22","close":2003.6637},{"date":"2020-05-25","close":1934.7303},{"date":"2020-05-26","close":1999.0682},{"date":"2020-05-27","close":1994.4728},{"date":"2020-05-28","close":1920.9437},{"date":"2020-05-29","close":1934.7303},{"date":"2020-06-01","close":1916.348},{"date":"2020-06-02","close":1911.7526},{"date":"2020-06-03","close":1879.5836},{"date":"2020-06-04","close":1888.7748},{"date":"2020-06-05","close":1907.157},{"date":"2020-06-08","close":1920.9437},{"date":"2020-06-09","close":1897.9661},{"date":"2020-06-10","close":1897.9661},{"date":"2020-06-11","close":1879.5836},{"date":"2020-06-12","close":1819.8413},{"date":"2020-06-15","close":1727.9302},{"date":"2020-06-16","close":1760.0991},{"date":"2020-06-17","close":1801.4592},{"date":"2020-06-18","close":1796.8636},{"date":"2020-06-19","close":1824.4369},{"date":"2020-06-22","close":1783.0769},{"date":"2020-06-23","close":1704.9524},{"date":"2020-06-24","close":1732.5256},{"date":"2020-06-25","close":1727.9302},{"date":"2020-06-26","close":1755.5035},{"date":"2020-06-29","close":1732.5256},{"date":"2020-06-30","close":1718.7393},{"date":"2020-07-01","close":1755.5035},{"date":"2020-07-02","close":1723.3346},{"date":"2020-07-03","close":1723.3346},{"date":"2020-07-06","close":1714.1437},{"date":"2020-07-07","close":1723.3346},{"date":"2020-07-08","close":1737.1215},{"date":"2020-07-09","close":1714.1437},{"date":"2020-07-10","close":1714.1437},{"date":"2020-07-13","close":1704.9524},{"date":"2020-07-14","close":1714.1437},{"date":"2020-07-15","close":1723.3346},{"date":"2020-07-16","close":1732.5256},{"date":"2020-07-17","close":1746.3124},{"date":"2020-07-20","close":1695.7614},{"date":"2020-07-21","close":1746.3124},{"date":"2020-07-22","close":1723.3346},{"date":"2020-07-23","close":1704.9524},{"date":"2020-07-24","close":1691.1658},{"date":"2020-07-27","close":1686.5701},{"date":"2020-07-28","close":1681.9747},{"date":"2020-07-29","close":1686.5701},{"date":"2020-07-30","close":1691.1658},{"date":"2020-07-31","close":1677.3792},{"date":"2020-08-03","close":1691.1658},{"date":"2020-08-04","close":1700.3568},{"date":"2020-08-05","close":1686.5701},{"date":"2020-08-06","close":1672.7837},{"date":"2020-08-07","close":1681.9747},{"date":"2020-08-10","close":1750.9081},{"date":"2020-08-11","close":1732.5256},{"date":"2020-08-12","close":1755.5035},{"date":"2020-08-13","close":1727.9302},{"date":"2020-08-14","close":1714.1437},{"date":"2020-08-18","close":1700.3568},{"date":"2020-08-19","close":1691.1658},{"date":"2020-08-20","close":1681.9747},{"date":"2020-08-21","close":1681.9747},{"date":"2020-08-24","close":1723.3346},{"date":"2020-08-25","close":1746.3124},{"date":"2020-08-26","close":1755.5035},{"date":"2020-08-27","close":1847.4148},{"date":"2020-08-28","close":1833.6282},{"date":"2020-08-31","close":1829.0325},{"date":"2020-09-01","close":1884.1793},{"date":"2020-09-02","close":1856.6058},{"date":"2020-09-03","close":1819.8413},{"date":"2020-09-04","close":1810.6503},{"date":"2020-09-07","close":1842.8192},{"date":"2020-09-08","close":1829.0325},{"date":"2020-09-09","close":1810.6503},{"date":"2020-09-10","close":1824.4369},{"date":"2020-09-11","close":1870.3926},{"date":"2020-09-14","close":1916.348},{"date":"2020-09-15","close":1930.1349},{"date":"2020-09-16","close":1939.3259},{"date":"2020-09-17","close":1943.9216},{"date":"2020-09-18","close":1943.9216},{"date":"2020-09-21","close":1925.5393},{"date":"2020-09-22","close":1888.7748},{"date":"2020-09-23","close":2040.4281},{"date":"2020-09-24","close":1930.1349},{"date":"2020-09-25","close":1920.9437},{"date":"2020-09-28","close":1916.348},{"date":"2020-09-29","close":1930.1349},{"date":"2020-10-05","close":1907.157},{"date":"2020-10-06","close":1939.3259},{"date":"2020-10-07","close":2022.0459},{"date":"2020-10-08","close":2072.5972},{"date":"2020-10-12","close":2058.8105},{"date":"2020-10-13","close":2095.5747},{"date":"2020-10-14","close":2265.6106},{"date":"2020-10-15","close":2159.9126},{"date":"2020-10-16","close":2283.9932},{"date":"2020-10-19","close":2173.6997},{"date":"2020-10-20","close":2371.3086},{"date":"2020-10-21","close":2375.9038},{"date":"2020-10-22","close":2417.2642},{"date":"2020-10-23","close":2362.1172},{"date":"2020-10-26","close":2205.8682},{"date":"2020-10-27","close":2293.1841},{"date":"2020-10-28","close":2238.0374},{"date":"2020-10-29","close":2288.5881},{"date":"2020-10-30","close":2196.6775},{"date":"2020-11-02","close":2219.655},{"date":"2020-11-03","close":2192.0815},{"date":"2020-11-04","close":2178.2952},{"date":"2020-11-05","close":2279.3975},{"date":"2020-11-06","close":2265.6106},{"date":"2020-11-09","close":2385.095},{"date":"2020-11-10","close":2426.4553},{"date":"2020-11-11","close":2449.4331},{"date":"2020-11-12","close":2343.7351},{"date":"2020-11-13","close":2329.9485},{"date":"2020-11-16","close":2339.1396},{"date":"2020-11-17","close":2306.9709},{"date":"2020-11-18","close":2316.1616},{"date":"2020-11-19","close":2320.7573},{"date":"2020-11-20","close":2311.5662},{"date":"2020-11-23","close":2279.3975},{"date":"2020-11-24","close":2274.802},{"date":"2020-11-25","close":2251.824},{"date":"2020-11-26","close":2238.0374},{"date":"2020-11-27","close":2256.4192},{"date":"2020-11-30","close":2256.4192},{"date":"2020-12-01","close":2219.655},{"date":"2020-12-02","close":2228.8462},{"date":"2020-12-03","close":2219.655},{"date":"2020-12-04","close":2196.6775},{"date":"2020-12-07","close":2159.9126},{"date":"2020-12-08","close":2127.7437},{"date":"2020-12-09","close":2118.553},{"date":"2020-12-10","close":2136.9351},{"date":"2020-12-11","close":2136.9351},{"date":"2020-12-14","close":2072.5972},{"date":"2020-12-15","close":2086.3838},{"date":"2020-12-16","close":2086.3838},{"date":"2020-12-17","close":2086.3838},{"date":"2020-12-18","close":2090.9797},{"date":"2020-12-21","close":2068.0015},{"date":"2020-12-22","close":2054.2146},{"date":"2020-12-23","close":2012.855},{"date":"2020-12-24","close":2012.855},{"date":"2020-12-28","close":2035.8326},{"date":"2020-12-29","close":2120.074},{"date":"2020-12-30","close":2073.2732},{"date":"2021-01-04","close":2077.9536},{"date":"2021-01-05","close":2054.553},{"date":"2021-01-06","close":2063.9131},{"date":"2021-01-07","close":2129.4343},{"date":"2021-01-08","close":2101.354},{"date":"2021-01-11","close":2063.9131},{"date":"2021-01-12","close":2040.5132},{"date":"2021-01-13","close":2068.5933},{"date":"2021-01-14","close":2063.9131},{"date":"2021-01-15","close":2129.4343},{"date":"2021-01-18","close":2157.5149},{"date":"2021-01-19","close":2180.9153},{"date":"2021-01-20","close":2152.8347},{"date":"2021-01-21","close":2166.8748},{"date":"2021-01-22","close":2143.4744},{"date":"2021-01-25","close":2152.8347},{"date":"2021-01-26","close":2148.1545},{"date":"2021-01-27","close":2138.7944},{"date":"2021-01-28","close":2096.6738},{"date":"2021-01-29","close":1984.3519},{"date":"2021-02-01","close":2054.553},{"date":"2021-02-02","close":2082.6335},{"date":"2021-02-03","close":2115.3938},{"date":"2021-02-04","close":2185.5955},{"date":"2021-02-05","close":2190.2749},{"date":"2021-02-08","close":2194.9551},{"date":"2021-02-09","close":2204.3157},{"date":"2021-02-10","close":2265.1565},{"date":"2021-02-15","close":2255.7961},{"date":"2021-02-16","close":2255.7961},{"date":"2021-02-17","close":2223.0356},{"date":"2021-02-18","close":2255.7961},{"date":"2021-02-19","close":2194.9551},{"date":"2021-02-22","close":2204.3157},{"date":"2021-02-23","close":2218.3557},{"date":"2021-02-24","close":2138.7944},{"date":"2021-02-25","close":2218.3557},{"date":"2021-02-26","close":2213.6755},{"date":"2021-03-02","close":2321.3174},{"date":"2021-03-03","close":2325.9976},{"date":"2021-03-04","close":2316.6375},{"date":"2021-03-05","close":2307.2769},{"date":"2021-03-08","close":2237.0762},{"date":"2021-03-09","close":2134.114},{"date":"2021-03-10","close":2082.6335},{"date":"2021-03-11","close":2143.4744},{"date":"2021-03-12","close":2143.4744},{"date":"2021-03-15","close":2171.5547},{"date":"2021-03-16","close":2241.7561},{"date":"2021-03-17","close":2293.2371},{"date":"2021-03-18","close":2265.1565},{"date":"2021-03-19","close":2246.436},{"date":"2021-03-22","close":2255.7961},{"date":"2021-03-23","close":2237.0762},{"date":"2021-03-24","close":2208.9956},{"date":"2021-03-25","close":2227.7158},{"date":"2021-03-26","close":2241.7561},{"date":"2021-03-29","close":2223.0356},{"date":"2021-03-30","close":2241.7561},{"date":"2021-03-31","close":2255.7961},{"date":"2021-04-01","close":2274.5164},{"date":"2021-04-02","close":2283.8765},{"date":"2021-04-05","close":2283.8765},{"date":"2021-04-06","close":2293.2371},{"date":"2021-04-07","close":2442.9995},{"date":"2021-04-08","close":2658.2827},{"date":"2021-04-09","close":2503.8403},{"date":"2021-04-12","close":2569.3613},{"date":"2021-04-13","close":2485.1201},{"date":"2021-04-14","close":2616.1621},{"date":"2021-04-15","close":2527.2407},{"date":"2021-04-16","close":2672.3232},{"date":"2021-04-19","close":2625.5222},{"date":"2021-04-20","close":2840.8059},{"date":"2021-04-21","close":2733.1641},{"date":"2021-04-22","close":2733.1641},{"date":"2021-04-23","close":2681.6829},{"date":"2021-04-26","close":2691.0435},{"date":"2021-04-27","close":2639.5623},{"date":"2021-04-28","close":2583.4016},{"date":"2021-04-29","close":2564.6812},{"date":"2021-04-30","close":2545.9609},{"date":"2021-05-03","close":2574.0413},{"date":"2021-05-04","close":2555.321},{"date":"2021-05-06","close":2569.3613},{"date":"2021-05-07","close":2723.8037},{"date":"2021-05-10","close":2742.5239},{"date":"2021-05-11","close":2737.844},{"date":"2021-05-12","close":2705.0833},{"date":"2021-05-13","close":2761.2441},{"date":"2021-05-14","close":2770.6045},{"date":"2021-05-17","close":2850.1658},{"date":"2021-05-18","close":3084.1697},{"date":"2021-05-20","close":3355.614},{"date":"2021-05-21","close":2901.6467},{"date":"2021-05-24","close":2583.4016},{"date":"2021-05-25","close":2634.8823},{"date":"2021-05-26","close":2709.7637},{"date":"2021-05-27","close":2784.6448},{"date":"2021-05-28","close":2733.1641},{"date":"2021-05-31","close":2850.1658},{"date":"2021-06-01","close":2822.0852},{"date":"2021-06-02","close":2845.4856},{"date":"2021-06-03","close":3088.8499},{"date":"2021-06-04","close":3088.8499},{"date":"2021-06-07","close":3060.769},{"date":"2021-06-08","close":2976.5278},{"date":"2021-06-09","close":3009.2886},{"date":"2021-06-10","close":3177.771},{"date":"2021-06-11","close":3130.9705},{"date":"2021-06-14","close":3093.5298},{"date":"2021-06-15","close":3149.6907},{"date":"2021-06-16","close":3360.2939},{"date":"2021-06-17","close":3425.8149},{"date":"2021-06-18","close":3313.4932},{"date":"2021-06-21","close":3145.0105},{"date":"2021-06-22","close":3201.1716},{"date":"2021-06-23","close":3130.9705},{"date":"2021-06-24","close":3266.6926},{"date":"2021-06-25","close":3280.7329},{"date":"2021-06-28","close":3247.9722},{"date":"2021-06-29","close":3154.3706},{"date":"2021-06-30","close":3252.6521},{"date":"2021-07-01","close":3341.5737},{"date":"2021-07-02","close":3318.1733},{"date":"2021-07-05","close":3542.8169},{"date":"2021-07-06","close":3931.2634},{"date":"2021-07-07","close":3715.9797},{"date":"2021-07-08","close":3636.4187},{"date":"2021-07-09","close":3613.0181},{"date":"2021-07-12","close":3711.2998},{"date":"2021-07-13","close":3687.8994},{"date":"2021-07-14","close":3706.6194},{"date":"2021-07-15","close":3772.1409},{"date":"2021-07-16","close":3734.7},{"date":"2021-07-19","close":3556.8574},{"date":"2021-07-20","close":3580.2578},{"date":"2021-07-21","close":3542.8169},{"date":"2021-07-22","close":3584.9377},{"date":"2021-07-23","close":3622.3782},{"date":"2021-07-26","close":3603.6582},{"date":"2021-07-27","close":3617.698},{"date":"2021-07-28","close":3570.8975},{"date":"2021-07-29","close":3580.2578},{"date":"2021-07-30","close":3453.8955},{"date":"2021-08-02","close":3500.6965},{"date":"2021-08-03","close":3477.2959},{"date":"2021-08-04","close":3477.2959},{"date":"2021-08-05","close":3486.656},{"date":"2021-08-06","close":3444.5354},{"date":"2021-08-09","close":3407.095},{"date":"2021-08-10","close":3411.7749},{"date":"2021-08-11","close":3416.4551},{"date":"2021-08-12","close":3388.3745},{"date":"2021-08-13","close":3472.616},{"date":"2021-08-17","close":3327.5337},{"date":"2021-08-18","close":3276.0525},{"date":"2021-08-19","close":3149.6907},{"date":"2021-08-20","close":2995.2478},{"date":"2021-08-23","close":3173.0911},{"date":"2021-08-24","close":3201.1716},{"date":"2021-08-25","close":3201.1716},{"date":"2021-08-26","close":3257.3323},{"date":"2021-08-27","close":3280.7329},{"date":"2021-08-30","close":3336.8933},{"date":"2021-08-31","close":3215.2119},{"date":"2021-09-01","close":3262.0125},{"date":"2021-09-02","close":3271.3728},{"date":"2021-09-03","close":3318.1733},{"date":"2021-09-06","close":3271.3728},{"date":"2021-09-07","close":3336.8933},{"date":"2021-09-08","close":3360.2939},{"date":"2021-09-09","close":3725.3398},{"date":"2021-09-10","close":3744.0603},{"date":"2021-09-13","close":3734.7},{"date":"2021-09-14","close":3730.02},{"date":"2021-09-15","close":3538.137},{"date":"2021-09-16","close":3407.095},{"date":"2021-09-17","close":3290.093},{"date":"2021-09-23","close":3182.4514},{"date":"2021-09-24","close":3205.8516},{"date":"2021-09-27","close":3247.9722},{"date":"2021-09-28","close":3163.731},{"date":"2021-09-29","close":3079.4893},{"date":"2021-09-30","close":3121.6101},{"date":"2021-10-01","close":2929.7273},{"date":"2021-10-05","close":2761.2441},{"date":"2021-10-06","close":2719.1235},{"date":"2021-10-07","close":2850.1658},{"date":"2021-10-08","close":2812.7253},{"date":"2021-10-12","close":2733.1641},{"date":"2021-10-13","close":2817.4053},{"date":"2021-10-14","close":2873.5664},{"date":"2021-10-15","close":2906.3267},{"date":"2021-10-18","close":2882.9263},{"date":"2021-10-19","close":2901.6467},{"date":"2021-10-20","close":2915.687},{"date":"2021-10-21","close":2826.7654},{"date":"2021-10-22","close":2817.4053},{"date":"2021-10-25","close":2798.6851},{"date":"2021-10-26","close":2836.1257},{"date":"2021-10-27","close":2901.6467},{"date":"2021-10-28","close":2920.3669},{"date":"2021-10-29","close":2925.0474},{"date":"2021-11-01","close":2854.8457},{"date":"2021-11-02","close":2868.8862},{"date":"2021-11-03","close":2854.8457},{"date":"2021-11-04","close":2817.4053},{"date":"2021-11-05","close":2896.9666},{"date":"2021-11-08","close":2915.687},{"date":"2021-11-09","close":2934.407},{"date":"2021-11-10","close":2962.4873},{"date":"2021-11-11","close":2929.7273},{"date":"2021-11-12","close":2920.3669},{"date":"2021-11-15","close":2906.3267},{"date":"2021-11-16","close":2878.2461},{"date":"2021-11-17","close":2817.4053},{"date":"2021-11-18","close":2854.8457},{"date":"2021-11-19","close":2854.8457},{"date":"2021-11-22","close":2770.6045},{"date":"2021-11-23","close":2770.6045},{"date":"2021-11-24","close":2770.6045},{"date":"2021-11-25","close":2761.2441},{"date":"2021-11-26","close":2737.844},{"date":"2021-11-29","close":2611.4822},{"date":"2021-11-30","close":2485.1201},{"date":"2021-12-01","close":2583.4016},{"date":"2021-12-02","close":2550.6411},{"date":"2021-12-03","close":2653.6028},{"date":"2021-12-06","close":2719.1235},{"date":"2021-12-07","close":2658.2827},{"date":"2021-12-08","close":2756.5645},{"date":"2021-12-09","close":2798.6851},{"date":"2021-12-10","close":2864.2061},{"date":"2021-12-13","close":2798.6851},{"date":"2021-12-14","close":2826.7654},{"date":"2021-12-15","close":2836.1257},{"date":"2021-12-16","close":2854.8457},{"date":"2021-12-17","close":2854.8457},{"date":"2021-12-20","close":2775.2847},{"date":"2021-12-21","close":2770.6045},{"date":"2021-12-22","close":2808.0454},{"date":"2021-12-23","close":2803.365},{"date":"2021-12-24","close":2794.0049},{"date":"2021-12-27","close":2845.4856},{"date":"2021-12-28","close":2882.9263},{"date":"2021-12-29","close":3030.1602},{"date":"2021-12-30","close":3305.6289},{"date":"2022-01-03","close":3420.0},{"date":"2022-01-04","close":3286.6313},{"date":"2022-01-05","close":3196.3914},{"date":"2022-01-06","close":3125.1492},{"date":"2022-01-07","close":3628.5928},{"date":"2022-01-10","close":3628.5928},{"date":"2022-01-11","close":3376.8708},{"date":"2022-01-12","close":3376.8708},{"date":"2022-01-13","close":3395.8687},{"date":"2022-01-14","close":3334.1257},{"date":"2022-01-17","close":3205.8901},{"date":"2022-01-18","close":4165.2827},{"date":"2022-01-19","close":4089.2915},{"date":"2022-01-20","close":4193.7793},{"date":"2022-01-21","close":3932.5586},{"date":"2022-01-24","close":3946.8071},{"date":"2022-01-25","close":3652.3401},{"date":"2022-01-26","close":3652.3401},{"date":"2022-01-27","close":3348.3743},{"date":"2022-01-28","close":3557.3506},{"date":"2022-02-03","close":3714.0833},{"date":"2022-02-04","close":3837.5696},{"date":"2022-02-07","close":3799.5737},{"date":"2022-02-08","close":3799.5737},{"date":"2022-02-09","close":3799.5737},{"date":"2022-02-10","close":3671.3381},{"date":"2022-02-11","close":3429.1152},{"date":"2022-02-14","close":3186.8923},{"date":"2022-02-15","close":3239.1362},{"date":"2022-02-16","close":3334.1257},{"date":"2022-02-17","close":3267.6333},{"date":"2022-02-18","close":3296.1301},{"date":"2022-02-21","close":3258.1343},{"date":"2022-02-22","close":3258.1343},{"date":"2022-02-23","close":3300.8796},{"date":"2022-02-24","close":3163.145},{"date":"2022-02-25","close":3357.873},{"date":"2022-02-28","close":3357.873},{"date":"2022-03-02","close":3348.3743},{"date":"2022-03-03","close":3353.1235},{"date":"2022-03-04","close":3353.1235},{"date":"2022-03-07","close":3182.1428},{"date":"2022-03-08","close":3182.1428},{"date":"2022-03-10","close":3182.1428},{"date":"2022-03-11","close":3315.1279},{"date":"2022-03-14","close":3315.1279},{"date":"2022-03-15","close":3315.1279},{"date":"2022-03-16","close":3315.1279},{"date":"2022-03-17","close":3315.1279},{"date":"2022-03-18","close":3519.3552},{"date":"2022-03-21","close":3519.3552},{"date":"2022-03-22","close":3657.0896},{"date":"2022-03-23","close":3657.0896},{"date":"2022-03-24","close":3623.8433},{"date":"2022-03-25","close":3685.5864},{"date":"2022-03-28","close":3752.0789},{"date":"2022-03-29","close":3638.0916},{"date":"2022-03-30","close":3533.6035},{"date":"2022-03-31","close":3547.8516},{"date":"2022-04-01","close":3562.1003},{"date":"2022-04-04","close":3590.5969},{"date":"2022-04-05","close":3543.1025},{"date":"2022-04-06","close":3495.6077},{"date":"2022-04-07","close":3391.1194},{"date":"2022-04-08","close":3391.1194},{"date":"2022-04-11","close":3353.1235},{"date":"2022-04-12","close":3357.873},{"date":"2022-04-13","close":3457.6118},{"date":"2022-04-14","close":3424.3655},{"date":"2022-04-15","close":3495.6077},{"date":"2022-04-18","close":3495.6077},{"date":"2022-04-19","close":3500.3574},{"date":"2022-04-20","close":3486.1086},{"date":"2022-04-21","close":3476.6099},{"date":"2022-04-22","close":3467.1108},{"date":"2022-04-25","close":3414.8667},{"date":"2022-04-26","close":3438.6138},{"date":"2022-04-27","close":3405.3677},{"date":"2022-04-28","close":3372.1213},{"date":"2022-04-29","close":3353.1235},{"date":"2022-05-02","close":3338.8752},{"date":"2022-05-03","close":3372.1213},{"date":"2022-05-04","close":3438.6138},{"date":"2022-05-06","close":3357.873},{"date":"2022-05-09","close":3495.0},{"date":"2022-05-10","close":3300.8796},{"date":"2022-05-11","close":3324.6267},{"date":"2022-05-12","close":3224.8879},{"date":"2022-05-13","close":3210.6396},{"date":"2022-05-16","close":3201.1409},{"date":"2022-05-17","close":3201.1409},{"date":"2022-05-18","close":3201.1409},{"date":"2022-05-19","close":3115.6506},{"date":"2022-05-20","close":3205.8901},{"date":"2022-05-23","close":3172.6438},{"date":"2022-05-24","close":3110.9009},{"date":"2022-05-25","close":3115.6506},{"date":"2022-05-26","close":3172.6438},{"date":"2022-05-27","close":3129.8987},{"date":"2022-05-30","close":3167.8943},{"date":"2022-05-31","close":3215.3892},{"date":"2022-06-02","close":3419.6162},{"date":"2022-06-03","close":3505.1064},{"date":"2022-06-07","close":3400.6184},{"date":"2022-06-08","close":3395.8687},{"date":"2022-06-09","close":3372.1213},{"date":"2022-06-10","close":3362.6226},{"date":"2022-06-13","close":3144.1472},{"date":"2022-06-14","close":3087.1533},{"date":"2022-06-15","close":2882.9263},{"date":"2022-06-16","close":2982.6655},{"date":"2022-06-17","close":3144.1472},{"date":"2022-06-20","close":2944.6692},{"date":"2022-06-21","close":3020.6609},{"date":"2022-06-22","close":2892.4253},{"date":"2022-06-23","close":2792.6865},{"date":"2022-06-24","close":2868.6782},{"date":"2022-06-27","close":2935.1707},{"date":"2022-06-28","close":2901.9243},{"date":"2022-06-29","close":2882.9263},{"date":"2022-06-30","close":2835.4319},{"date":"2022-07-01","close":2697.6973},{"date":"2022-07-04","close":2612.2068},{"date":"2022-07-05","close":2688.198},{"date":"2022-07-06","close":2626.4553},{"date":"2022-07-07","close":2707.1963},{"date":"2022-07-08","close":2778.4382},{"date":"2022-07-11","close":2754.6907},{"date":"2022-07-12","close":2673.95},{"date":"2022-07-13","close":2650.2026},{"date":"2022-07-14","close":2650.2026},{"date":"2022-07-15","close":2654.9519},{"date":"2022-07-18","close":2688.198},{"date":"2022-07-19","close":2721.4443},{"date":"2022-07-20","close":2768.9392},{"date":"2022-07-21","close":2787.937},{"date":"2022-07-22","close":2792.6865},{"date":"2022-07-25","close":2802.1855},{"date":"2022-07-26","close":2787.937},{"date":"2022-07-27","close":2773.6885},{"date":"2022-07-28","close":2802.1855},{"date":"2022-07-29","close":2821.1831},{"date":"2022-08-01","close":2859.179},{"date":"2022-08-02","close":2963.6675},{"date":"2022-08-03","close":2949.4189},{"date":"2022-08-04","close":2892.4253},{"date":"2022-08-05","close":2935.1707},{"date":"2022-08-08","close":3106.1514},{"date":"2022-08-09","close":3139.3975},{"date":"2022-08-10","close":3101.4019},{"date":"2022-08-11","close":3144.1472},{"date":"2022-08-12","close":3129.8987},{"date":"2022-08-16","close":3072.9053},{"date":"2022-08-17","close":3001.6633},{"date":"2022-08-18","close":3020.6609},{"date":"2022-08-19","close":3011.1619},{"date":"2022-08-22","close":2906.6736},{"date":"2022-08-23","close":2901.9243},{"date":"2022-08-24","close":2920.9221},{"date":"2022-08-25","close":2954.1682},{"date":"2022-08-26","close":2958.918},{"date":"2022-08-29","close":2859.179},{"date":"2022-08-30","close":2925.6714},{"date":"2022-08-31","close":2920.9221},{"date":"2022-09-01","close":2802.1855},{"date":"2022-09-02","close":2835.4319},{"date":"2022-09-05","close":2754.6907},{"date":"2022-09-06","close":2787.937},{"date":"2022-09-07","close":2716.6953},{"date":"2022-09-08","close":2844.9307},{"date":"2022-09-13","close":2901.9243},{"date":"2022-09-14","close":2849.6804},{"date":"2022-09-15","close":2916.1729},{"date":"2022-09-16","close":2911.4233},{"date":"2022-09-19","close":2859.179},{"date":"2022-09-20","close":3006.4126},{"date":"2022-09-21","close":3025.4104},{"date":"2022-09-22","close":2944.6692},{"date":"2022-09-23","close":2754.6907},{"date":"2022-09-26","close":2602.7078},{"date":"2022-09-27","close":2654.9519},{"date":"2022-09-28","close":2588.4592},{"date":"2022-09-29","close":2488.7207},{"date":"2022-09-30","close":2479.2217},{"date":"2022-10-04","close":2659.7014},{"date":"2022-10-05","close":2593.209},{"date":"2022-10-06","close":2697.6973},{"date":"2022-10-07","close":2688.198},{"date":"2022-10-11","close":2602.7078},{"date":"2022-10-12","close":2564.7122},{"date":"2022-10-13","close":2483.9714},{"date":"2022-10-14","close":2545.7141},{"date":"2022-10-17","close":2550.4639},{"date":"2022-10-18","close":2583.7102},{"date":"2022-10-19","close":2569.4614},{"date":"2022-10-20","close":2545.7141},{"date":"2022-10-21","close":2531.4661},{"date":"2022-10-24","close":2559.9626},{"date":"2022-10-25","close":2555.2134},{"date":"2022-10-26","close":2536.2153},{"date":"2022-10-27","close":2555.2134},{"date":"2022-10-28","close":2531.4661},{"date":"2022-10-31","close":2555.2134},{"date":"2022-11-01","close":2559.9626},{"date":"2022-11-02","close":2559.9626},{"date":"2022-11-03","close":2550.4639},{"date":"2022-11-04","close":2507.7185},{"date":"2022-11-07","close":2488.7207},{"date":"2022-11-08","close":2502.969},{"date":"2022-11-09","close":2531.4661},{"date":"2022-11-10","close":2507.7185},{"date":"2022-11-11","close":2559.9626},{"date":"2022-11-14","close":2597.9585},{"date":"2022-11-15","close":2635.9541},{"date":"2022-11-16","close":2635.9541},{"date":"2022-11-17","close":2640.7036},{"date":"2022-11-18","close":2659.7014},{"date":"2022-11-21","close":2574.2112},{"date":"2022-11-22","close":2583.7102},{"date":"2022-11-23","close":2607.457},{"date":"2022-11-24","close":2621.7058},{"date":"2022-11-25","close":2612.2068},{"date":"2022-11-28","close":2578.9607},{"date":"2022-11-29","close":2588.4592},{"date":"2022-11-30","close":2597.9585},{"date":"2022-12-01","close":2607.457},{"date":"2022-12-02","close":2607.457},{"date":"2022-12-05","close":2607.457},{"date":"2022-12-06","close":2493.4705},{"date":"2022-12-07","close":2517.2175},{"date":"2022-12-08","close":2479.2217},{"date":"2022-12-09","close":2469.7229},{"date":"2022-12-12","close":2469.7229},{"date":"2022-12-13","close":2521.9668},{"date":"2022-12-14","close":2550.4639},{"date":"2022-12-15","close":2517.2175},{"date":"2022-12-16","close":2512.4683},{"date":"2022-12-19","close":2512.4683},{"date":"2022-12-20","close":2488.7207},{"date":"2022-12-21","close":2488.7207},{"date":"2022-12-22","close":2455.4741},{"date":"2022-12-23","close":2374.7334},{"date":"2022-12-26","close":2341.4871},{"date":"2022-12-27","close":2355.7356},{"date":"2022-12-28","close":2370.2771},{"date":"2022-12-29","close":2326.6526},{"date":"2023-01-02","close":2229.7085},{"date":"2023-01-03","close":2287.8748},{"date":"2023-01-04","close":2355.7356},{"date":"2023-01-05","close":2312.1108},{"date":"2023-01-06","close":2307.2634},{"date":"2023-01-09","close":2404.2075},{"date":"2023-01-10","close":2505.9983},{"date":"2023-01-11","close":2510.8457},{"date":"2023-01-12","close":2505.9983},{"date":"2023-01-13","close":2510.8457},{"date":"2023-01-16","close":2510.8457},{"date":"2023-01-17","close":2661.1084},{"date":"2023-01-18","close":2627.1785},{"date":"2023-01-19","close":2520.5403},{"date":"2023-01-20","close":2564.165},{"date":"2023-01-25","close":2641.7197},{"date":"2023-01-26","close":2641.7197},{"date":"2023-01-27","close":2598.095},{"date":"2023-01-30","close":2617.4839},{"date":"2023-01-31","close":2646.5671},{"date":"2023-02-01","close":2627.1785},{"date":"2023-02-02","close":2641.7197},{"date":"2023-02-03","close":2636.8728},{"date":"2023-02-06","close":2598.095},{"date":"2023-02-07","close":2622.3311},{"date":"2023-02-08","close":2690.1919},{"date":"2023-02-09","close":2685.3445},{"date":"2023-02-10","close":2593.2478},{"date":"2023-02-13","close":2583.5537},{"date":"2023-02-14","close":2607.7898},{"date":"2023-02-15","close":2481.7625},{"date":"2023-02-16","close":2515.6929},{"date":"2023-02-17","close":2472.0684},{"date":"2023-02-20","close":2510.8457},{"date":"2023-02-21","close":2530.2344},{"date":"2023-02-22","close":2515.6929},{"date":"2023-02-23","close":2559.3176},{"date":"2023-02-24","close":2530.2344},{"date":"2023-02-27","close":2583.5537},{"date":"2023-02-28","close":2612.6367},{"date":"2023-03-02","close":2559.3176},{"date":"2023-03-03","close":2583.5537},{"date":"2023-03-06","close":2651.4143},{"date":"2023-03-07","close":2636.8728},{"date":"2023-03-08","close":2661.1084},{"date":"2023-03-09","close":2685.3445},{"date":"2023-03-10","close":2588.4009},{"date":"2023-03-13","close":2554.4705},{"date":"2023-03-14","close":2399.3604},{"date":"2023-03-15","close":2520.5403},{"date":"2023-03-16","close":2602.9424},{"date":"2023-03-17","close":2777.4412},{"date":"2023-03-20","close":2772.5942},{"date":"2023-03-21","close":2690.1919},{"date":"2023-03-22","close":2772.5942},{"date":"2023-03-23","close":2830.7603},{"date":"2023-03-24","close":2811.3716},{"date":"2023-03-27","close":2782.2886},{"date":"2023-03-28","close":2821.0659},{"date":"2023-03-29","close":2796.8301},{"date":"2023-03-30","close":2821.0659},{"date":"2023-03-31","close":2738.6638},{"date":"2023-04-03","close":2758.0525},{"date":"2023-04-04","close":2728.9695},{"date":"2023-04-05","close":2714.4277},{"date":"2023-04-06","close":2709.5806},{"date":"2023-04-07","close":2777.4412},{"date":"2023-04-10","close":2704.7334},{"date":"2023-04-11","close":2714.4277},{"date":"2023-04-12","close":2772.5942},{"date":"2023-04-13","close":2811.3716},{"date":"2023-04-14","close":2791.9829},{"date":"2023-04-17","close":2777.4412},{"date":"2023-04-18","close":2748.3582},{"date":"2023-04-19","close":2816.219},{"date":"2023-04-20","close":2695.0391},{"date":"2023-04-21","close":2617.4839},{"date":"2023-04-24","close":2559.3176},{"date":"2023-04-25","close":2520.5403},{"date":"2023-04-26","close":2486.6096},{"date":"2023-04-27","close":2535.0818},{"date":"2023-04-28","close":2510.8457},{"date":"2023-05-02","close":2481.7625},{"date":"2023-05-03","close":2510.8457},{"date":"2023-05-04","close":2515.6929},{"date":"2023-05-08","close":2554.4705},{"date":"2023-05-09","close":2573.8591},{"date":"2023-05-10","close":2525.387},{"date":"2023-05-11","close":2539.929},{"date":"2023-05-12","close":2544.7764},{"date":"2023-05-15","close":2496.3042},{"date":"2023-05-16","close":2472.0684},{"date":"2023-05-17","close":2486.6096},{"date":"2023-05-18","close":2501.1514},{"date":"2023-05-19","close":2496.3042},{"date":"2023-05-22","close":2612.6367},{"date":"2023-05-23","close":2578.7063},{"date":"2023-05-24","close":2573.8591},{"date":"2023-05-25","close":2573.8591},{"date":"2023-05-26","close":2564.165},{"date":"2023-05-30","close":2573.8591},{"date":"2023-05-31","close":2549.623},{"date":"2023-06-01","close":2549.623},{"date":"2023-06-02","close":2549.623},{"date":"2023-06-05","close":2627.1785},{"date":"2023-06-07","close":2617.4839},{"date":"2023-06-08","close":2622.3311},{"date":"2023-06-09","close":2598.095},{"date":"2023-06-12","close":2593.2478},{"date":"2023-06-13","close":2617.4839},{"date":"2023-06-14","close":2539.929},{"date":"2023-06-15","close":2539.929},{"date":"2023-06-16","close":2496.3042},{"date":"2023-06-19","close":2951.9402},{"date":"2023-06-20","close":2937.3987},{"date":"2023-06-21","close":2816.219},{"date":"2023-06-22","close":2743.5107},{"date":"2023-06-23","close":2762.8999},{"date":"2023-06-26","close":2835.6077},{"date":"2023-06-27","close":2874.385},{"date":"2023-06-28","close":2811.3716},{"date":"2023-06-29","close":2762.8999},{"date":"2023-06-30","close":2859.8435},{"date":"2023-07-03","close":2801.6772},{"date":"2023-07-04","close":2869.5378},{"date":"2023-07-05","close":2825.9133},{"date":"2023-07-06","close":2656.2615},{"date":"2023-07-07","close":2564.165},{"date":"2023-07-10","close":2544.7764},{"date":"2023-07-11","close":2593.2478},{"date":"2023-07-12","close":2539.929},{"date":"2023-07-13","close":2569.012},{"date":"2023-07-14","close":2515.6929},{"date":"2023-07-17","close":2554.4705},{"date":"2023-07-18","close":2505.9983},{"date":"2023-07-19","close":2462.3735},{"date":"2023-07-20","close":2462.3735},{"date":"2023-07-21","close":2418.749},{"date":"2023-07-24","close":2341.1938},{"date":"2023-07-25","close":2302.4165},{"date":"2023-07-26","close":2166.6951},{"date":"2023-07-27","close":2278.1804},{"date":"2023-07-28","close":2350.8882},{"date":"2023-07-31","close":2360.5828},{"date":"2023-08-01","close":2360.5828},{"date":"2023-08-02","close":2336.3469},{"date":"2023-08-03","close":2336.3469},{"date":"2023-08-04","close":2379.9714},{"date":"2023-08-07","close":2379.9714},{"date":"2023-08-08","close":2321.8052},{"date":"2023-08-09","close":2360.5828},{"date":"2023-08-10","close":2341.1938},{"date":"2023-08-11","close":2418.749},{"date":"2023-08-14","close":2394.5129},{"date":"2023-08-16","close":2278.1804},{"date":"2023-08-17","close":2283.0278},{"date":"2023-08-18","close":2268.4861},{"date":"2023-08-21","close":2316.958},{"date":"2023-08-22","close":2307.2634},{"date":"2023-08-23","close":2253.9446},{"date":"2023-08-24","close":2287.8748},{"date":"2023-08-25","close":2297.5691},{"date":"2023-08-28","close":2355.7356},{"date":"2023-08-29","close":2355.7356},{"date":"2023-08-30","close":2346.0413},{"date":"2023-08-31","close":2375.1243},{"date":"2023-09-01","close":2632.0256},{"date":"2023-09-04","close":2947.093},{"date":"2023-09-05","close":3034.3425},{"date":"2023-09-06","close":2966.4817},{"date":"2023-09-07","close":3853.5181},{"date":"2023-09-08","close":3514.2144},{"date":"2023-09-11","close":3475.437},{"date":"2023-09-12","close":3286.3965},{"date":"2023-09-13","close":3179.7585},{"date":"2023-09-14","close":3344.563},{"date":"2023-09-15","close":3325.1741},{"date":"2023-09-18","close":3242.772},{"date":"2023-09-19","close":3063.4258},{"date":"2023-09-20","close":3228.2302},{"date":"2023-09-21","close":3402.729},{"date":"2023-09-22","close":4420.6396},{"date":"2023-09-25","close":5739.0757},{"date":"2023-09-26","close":5041.0806},{"date":"2023-09-27","close":5089.5527},{"date":"2023-10-04","close":4580.5972},{"date":"2023-10-05","close":4120.1138},{"date":"2023-10-06","close":4464.2642},{"date":"2023-10-10","close":5011.9966},{"date":"2023-10-11","close":5234.9678},{"date":"2023-10-12","close":5138.0239},{"date":"2023-10-13","close":4837.498},{"date":"2023-10-16","close":4619.3745},{"date":"2023-10-17","close":5331.9116},{"date":"2023-10-18","close":5331.9116},{"date":"2023-10-19","close":5060.4688},{"date":"2023-10-20","close":6233.4897},{"date":"2023-10-23","close":5826.3252},{"date":"2023-10-24","close":5477.3276},{"date":"2023-10-25","close":5448.2441},{"date":"2023-10-26","close":4726.0132},{"date":"2023-10-27","close":4381.8623},{"date":"2023-10-30","close":4789.0259},{"date":"2023-10-31","close":4648.4575},{"date":"2023-11-01","close":4963.5249},{"date":"2023-11-02","close":5041.0806},{"date":"2023-11-03","close":4619.3745},{"date":"2023-11-06","close":4774.4844},{"date":"2023-11-07","close":4449.7227},{"date":"2023-11-08","close":4672.6938},{"date":"2023-11-09","close":4498.1948},{"date":"2023-11-10","close":4187.9741},{"date":"2023-11-13","close":4134.6548},{"date":"2023-11-14","close":4377.0146},{"date":"2023-11-15","close":4527.2778},{"date":"2023-11-16","close":4672.6938},{"date":"2023-11-17","close":4372.1675},{"date":"2023-11-20","close":4420.6396},{"date":"2023-11-21","close":4372.1675},{"date":"2023-11-22","close":4352.7788},{"date":"2023-11-23","close":4246.1406},{"date":"2023-11-24","close":4250.9878},{"date":"2023-11-27","close":4042.5586},{"date":"2023-11-28","close":4139.502},{"date":"2023-11-29","close":3960.1565},{"date":"2023-11-30","close":4115.2666},{"date":"2023-12-01","close":3974.6978},{"date":"2023-12-04","close":3848.6707},{"date":"2023-12-05","close":3785.6572},{"date":"2023-12-06","close":3785.6572},{"date":"2023-12-07","close":3693.5605},{"date":"2023-12-08","close":3800.199},{"date":"2023-12-11","close":3955.3091},{"date":"2023-12-12","close":3974.6978},{"date":"2023-12-13","close":3955.3091},{"date":"2023-12-14","close":3960.1565},{"date":"2023-12-15","close":4066.7944},{"date":"2023-12-18","close":3994.0864},{"date":"2023-12-19","close":3926.2258},{"date":"2023-12-20","close":3945.6145},{"date":"2023-12-21","close":3989.2393},{"date":"2023-12-22","close":3979.5452},{"date":"2023-12-26","close":3916.5317},{"date":"2023-12-27","close":4019.5981},{"date":"2023-12-28","close":4068.6775},{"date":"2024-01-02","close":4107.9409},{"date":"2024-01-03","close":4044.1377},{"date":"2024-01-04","close":3980.3347},{"date":"2024-01-05","close":4166.8364},{"date":"2024-01-08","close":4250.271},{"date":"2024-01-09","close":4264.9946},{"date":"2024-01-10","close":5536.1499},{"date":"2024-01-11","close":5840.4419},{"date":"2024-01-12","close":5850.2573},{"date":"2024-01-15","close":5977.8643},{"date":"2024-01-16","close":5997.4956},{"date":"2024-01-17","close":6125.1021},{"date":"2024-01-18","close":5997.4956},{"date":"2024-01-19","close":6105.4702},{"date":"2024-01-22","close":7087.0571},{"date":"2024-01-23","close":5791.3623},{"date":"2024-01-24","close":5477.2544},{"date":"2024-01-25","close":5104.2515},{"date":"2024-01-26","close":5094.436},{"date":"2024-01-29","close":4795.0518},{"date":"2024-01-30","close":4716.5249},{"date":"2024-01-31","close":4569.2866},{"date":"2024-02-01","close":4559.4707},{"date":"2024-02-02","close":4657.6299},{"date":"2024-02-05","close":5094.436},{"date":"2024-02-06","close":4966.8296},{"date":"2024-02-07","close":4834.3154},{"date":"2024-02-08","close":5398.7275},{"date":"2024-02-13","close":6095.6543},{"date":"2024-02-14","close":6900.5557},{"date":"2024-02-15","close":7420.7964},{"date":"2024-02-16","close":8726.3076},{"date":"2024-02-19","close":7833.0635},{"date":"2024-02-20","close":7410.9805},{"date":"2024-02-21","close":6831.8442},{"date":"2024-02-22","close":7253.9272},{"date":"2024-02-23","close":6890.7397},{"date":"2024-02-26","close":6792.5811},{"date":"2024-02-27","close":7244.1113},{"date":"2024-02-28","close":6527.5522},{"date":"2024-02-29","close":6282.1562},{"date":"2024-03-04","close":6625.7114},{"date":"2024-03-05","close":7018.3462},{"date":"2024-03-06","close":6969.2666},{"date":"2024-03-07","close":6763.1333},{"date":"2024-03-08","close":7401.165},{"date":"2024-03-11","close":7538.5874},{"date":"2024-03-12","close":7361.9014},{"date":"2024-03-13","close":7960.6694},{"date":"2024-03-14","close":8019.5645},{"date":"2024-03-15","close":7518.9556},{"date":"2024-03-18","close":7626.9302},{"date":"2024-03-19","close":8539.8057},{"date":"2024-03-20","close":8029.3804},{"date":"2024-03-21","close":7980.3013},{"date":"2024-03-22","close":8176.6191},{"date":"2024-03-25","close":8117.7231},{"date":"2024-03-26","close":7734.9043},{"date":"2024-03-27","close":7548.4033},{"date":"2024-03-28","close":7558.2188},{"date":"2024-03-29","close":7352.0854},{"date":"2024-04-01","close":7253.9272},{"date":"2024-04-02","close":7096.873},{"date":"2024-04-03","close":6900.5557},{"date":"2024-04-04","close":7037.9775},{"date":"2024-04-05","close":6930.0034},{"date":"2024-04-08","close":6939.8193},{"date":"2024-04-09","close":6939.8193},{"date":"2024-04-11","close":7067.4253},{"date":"2024-04-12","close":6969.2666},{"date":"2024-04-15","close":6537.3682},{"date":"2024-04-16","close":6301.7876},{"date":"2024-04-17","close":6301.7876},{"date":"2024-04-18","close":6566.8164},{"date":"2024-04-19","close":6223.2603},{"date":"2024-04-22","close":6252.7085},{"date":"2024-04-23","close":6125.1021},{"date":"2024-04-24","close":6291.9717},{"date":"2024-04-25","close":6193.813},{"date":"2024-04-26","close":6144.7334},{"date":"2024-04-29","close":6233.0767},{"date":"2024-04-30","close":6399.9463},{"date":"2024-05-02","close":6674.7905},{"date":"2024-05-03","close":6645.3433},{"date":"2024-05-07","close":6743.5015},{"date":"2024-05-08","close":6733.686},{"date":"2024-05-09","close":6517.7363},{"date":"2024-05-10","close":7214.6636},{"date":"2024-05-13","close":7283.3745},{"date":"2024-05-14","close":7165.584},{"date":"2024-05-16","close":7165.584},{"date":"2024-05-17","close":6880.9243},{"date":"2024-05-20","close":6900.5557},{"date":"2024-05-21","close":6704.2383},{"date":"2024-05-22","close":6822.0283},{"date":"2024-05-23","close":6547.1841},{"date":"2024-05-24","close":6449.0254},{"date":"2024-05-27","close":6704.2383},{"date":"2024-05-28","close":6851.4761},{"date":"2024-05-29","close":6596.2637},{"date":"2024-05-30","close":6527.5522},{"date":"2024-05-31","close":6527.5522},{"date":"2024-06-03","close":6704.2383},{"date":"2024-06-04","close":6586.4482},{"date":"2024-06-05","close":6429.394},{"date":"2024-06-07","close":6449.0254},{"date":"2024-06-10","close":6341.0513},{"date":"2024-06-11","close":6655.1592},{"date":"2024-06-12","close":6714.0542},{"date":"2024-06-13","close":6576.6323},{"date":"2024-06-14","close":6488.2891},{"date":"2024-06-17","close":6399.9463},{"date":"2024-06-18","close":6576.6323},{"date":"2024-06-19","close":6439.21},{"date":"2024-06-20","close":6331.2354},{"date":"2024-06-21","close":5928.7847},{"date":"2024-06-24","close":5653.9404},{"date":"2024-06-25","close":5761.915},{"date":"2024-06-26","close":6056.3911},{"date":"2024-06-27","close":5889.521},{"date":"2024-06-28","close":5860.0732},{"date":"2024-07-01","close":5948.4165},{"date":"2024-07-02","close":5752.0991},{"date":"2024-07-03","close":5634.3086},{"date":"2024-07-04","close":5595.0454},{"date":"2024-07-05","close":5830.626},{"date":"2024-07-08","close":5879.7051},{"date":"2024-07-09","close":5850.2573},{"date":"2024-07-10","close":5958.2324},{"date":"2024-07-11","close":6007.3115},{"date":"2024-07-12","close":6056.3911},{"date":"2024-07-15","close":6115.2861},{"date":"2024-07-16","close":5958.2324},{"date":"2024-07-17","close":5761.915},{"date":"2024-07-18","close":5634.3086},{"date":"2024-07-19","close":5555.7812},{"date":"2024-07-22","close":5172.9629},{"date":"2024-07-23","close":5516.5181},{"date":"2024-07-24","close":5703.0195},{"date":"2024-07-25","close":5428.1753},{"date":"2024-07-26","close":5330.0166},{"date":"2024-07-29","close":5447.8071},{"date":"2024-07-30","close":5212.2261},{"date":"2024-07-31","close":5231.8579},{"date":"2024-08-01","close":5300.5693},{"date":"2024-08-02","close":4898.1182},{"date":"2024-08-05","close":4122.665},{"date":"2024-08-06","close":4392.6016},{"date":"2024-08-07","close":4505.4834},{"date":"2024-08-08","close":4338.6143},{"date":"2024-08-09","close":4584.0103},{"date":"2024-08-12","close":4637.998},{"date":"2024-08-13","close":4598.7344},{"date":"2024-08-14","close":5182.7783},{"date":"2024-08-16","close":5487.0703},{"date":"2024-08-19","close":5575.4131},{"date":"2024-08-20","close":5791.3623},{"date":"2024-08-21","close":5948.4165},{"date":"2024-08-22","close":5958.2324},{"date":"2024-08-23","close":5909.1528},{"date":"2024-08-26","close":5801.1782},{"date":"2024-08-27","close":5752.0991},{"date":"2024-08-28","close":5516.5181},{"date":"2024-08-29","close":5477.2544},{"date":"2024-08-30","close":5703.0195},{"date":"2024-09-02","close":6193.813},{"date":"2024-09-03","close":6134.918},{"date":"2024-09-04","close":6046.5752},{"date":"2024-09-05","close":5673.5723},{"date":"2024-09-06","close":5153.3311},{"date":"2024-09-09","close":5064.9883},{"date":"2024-09-10","close":5006.0933},{"date":"2024-09-11","close":5310.3853},{"date":"2024-09-12","close":5663.7563},{"date":"2024-09-13","close":5732.4673},{"date":"2024-09-19","close":5712.8354},{"date":"2024-09-20","close":5742.2832},{"date":"2024-09-23","close":5732.4673},{"date":"2024-09-24","close":5752.0991},{"date":"2024-09-25","close":6036.7593},{"date":"2024-09-26","close":5928.7847},{"date":"2024-09-27","close":5958.2324},{"date":"2024-09-30","close":5791.3623},{"date":"2024-10-02","close":5722.6514},{"date":"2024-10-04","close":5653.9404},{"date":"2024-10-07","close":6076.0225},{"date":"2024-10-08","close":6026.9434},{"date":"2024-10-10","close":5987.6802},{"date":"2024-10-11","close":6154.5493},{"date":"2024-10-14","close":6223.2603},{"date":"2024-10-15","close":6105.4702},{"date":"2024-10-16","close":5918.9692},{"date":"2024-10-17","close":5977.8643},{"date":"2024-10-18","close":5801.1782},{"date":"2024-10-21","close":5869.8892},{"date":"2024-10-22","close":5369.2803},{"date":"2024-10-23","close":5388.9121},{"date":"2024-10-24","close":5172.9629},{"date":"2024-10-25","close":5153.3311},{"date":"2024-10-28","close":5310.3853},{"date":"2024-10-29","close":5222.042},{"date":"2024-10-30","close":5055.1724},{"date":"2024-10-31","close":5074.8042},{"date":"2024-11-01","close":4898.1182},{"date":"2024-11-04","close":5074.8042},{"date":"2024-11-05","close":5104.2515},{"date":"2024-11-06","close":4996.2773},{"date":"2024-11-07","close":4996.2773},{"date":"2024-11-08","close":5192.5942},{"date":"2024-11-11","close":5064.9883},{"date":"2024-11-12","close":4731.2485},{"date":"2024-11-13","close":4623.2739},{"date":"2024-11-14","close":4348.4302},{"date":"2024-11-15","close":4500.5757},{"date":"2024-11-18","close":4588.9185},{"date":"2024-11-19","close":4667.4458},{"date":"2024-11-20","close":4588.9185},{"date":"2024-11-21","close":4495.668},{"date":"2024-11-22","close":4515.2993},{"date":"2024-11-25","close":4672.3535},{"date":"2024-11-26","close":4760.6963},{"date":"2024-11-27","close":4849.0391},{"date":"2024-11-28","close":4750.8804},{"date":"2024-11-29","close":4569.2866},{"date":"2024-12-02","close":4299.3501},{"date":"2024-12-03","close":4397.5093},{"date":"2024-12-04","close":4093.2173},{"date":"2024-12-05","close":4093.2173},{"date":"2024-12-06","close":4049.0457},{"date":"2024-12-09","close":3651.5032},{"date":"2024-12-10","close":3945.9792},{"date":"2024-12-11","close":4044.1377},{"date":"2024-12-12","close":4117.7568},{"date":"2024-12-13","close":4142.2964},{"date":"2024-12-16","close":4220.8232},{"date":"2024-12-17","close":4230.6392},{"date":"2024-12-18","close":4196.2837},{"date":"2024-12-19","close":4122.665},{"date":"2024-12-20","close":4014.6902},{"date":"2024-12-23","close":4137.3887},{"date":"2024-12-24","close":4186.4678},{"date":"2024-12-26","close":4274.8105},{"date":"2024-12-27","close":4130.8276},{"date":"2024-12-30","close":4428.7236},{"date":"2025-01-02","close":5749.397},{"date":"2025-01-03","close":5501.1504},{"date":"2025-01-06","close":5610.3789},{"date":"2025-01-07","close":5729.5371},{"date":"2025-01-08","close":5967.854},{"date":"2025-01-09","close":6087.0127},{"date":"2025-01-10","close":5908.2749},{"date":"2025-01-13","close":5818.9062},{"date":"2025-01-14","close":5868.5557},{"date":"2025-01-15","close":5600.4487},{"date":"2025-01-16","close":5679.8877},{"date":"2025-01-17","close":5630.2388},{"date":"2025-01-20","close":5660.0283},{"date":"2025-01-21","close":5660.0283},{"date":"2025-01-22","close":5640.1685},{"date":"2025-01-23","close":5461.4307},{"date":"2025-01-24","close":5431.6411},{"date":"2025-01-31","close":5759.3267},{"date":"2025-02-03","close":5411.7812},{"date":"2025-02-04","close":5560.7295},{"date":"2025-02-05","close":5808.9761},{"date":"2025-02-06","close":5590.519},{"date":"2025-02-07","close":5630.2388},{"date":"2025-02-10","close":5848.6958},{"date":"2025-02-11","close":5808.9761},{"date":"2025-02-12","close":5501.1504},{"date":"2025-02-13","close":5511.0801},{"date":"2025-02-14","close":5501.1504},{"date":"2025-02-17","close":5610.3789},{"date":"2025-02-18","close":5848.6958},{"date":"2025-02-19","close":5739.4673},{"date":"2025-02-20","close":5511.0801},{"date":"2025-02-21","close":5461.4307},{"date":"2025-02-24","close":5362.1318},{"date":"2025-02-25","close":5252.9033},{"date":"2025-02-26","close":5252.9033},{"date":"2025-02-27","close":5133.7446},{"date":"2025-02-28","close":4860.6733},{"date":"2025-03-04","close":4905.3579},{"date":"2025-03-05","close":5024.5161},{"date":"2025-03-06","close":4850.7437},{"date":"2025-03-07","close":4815.9888},{"date":"2025-03-10","close":4791.1641},{"date":"2025-03-11","close":4815.9888},{"date":"2025-03-12","close":4820.9536},{"date":"2025-03-13","close":4736.5498},{"date":"2025-03-14","close":4930.1826},{"date":"2025-03-17","close":4920.2524},{"date":"2025-03-18","close":5481.2905},{"date":"2025-03-19","close":5521.0098},{"date":"2025-03-20","close":5282.6929},{"date":"2025-03-21","close":5203.2539},{"date":"2025-03-24","close":5034.4463},{"date":"2025-03-25","close":4865.6382},{"date":"2025-03-26","close":4895.4277},{"date":"2025-03-27","close":4796.1289},{"date":"2025-03-28","close":4667.0405},{"date":"2025-03-31","close":4403.8989},{"date":"2025-04-01","close":4413.8291},{"date":"2025-04-02","close":4403.8989},{"date":"2025-04-03","close":4329.4248},{"date":"2025-04-04","close":4314.5303},{"date":"2025-04-07","close":3981.8794},{"date":"2025-04-08","close":3971.9495},{"date":"2025-04-09","close":3847.8262},{"date":"2025-04-10","close":4190.4067},{"date":"2025-04-11","close":4354.2495},{"date":"2025-04-14","close":4468.4434},{"date":"2025-04-15","close":4562.7769},{"date":"2025-04-16","close":4418.7939},{"date":"2025-04-17","close":4498.2329},{"date":"2025-04-18","close":4463.4785},{"date":"2025-04-21","close":4453.5483},{"date":"2025-04-22","close":4468.4434},{"date":"2025-04-23","close":4582.6367},{"date":"2025-04-24","close":4528.0225},{"date":"2025-04-25","close":4537.9521},{"date":"2025-04-28","close":4438.6538},{"date":"2025-04-29","close":4458.5132},{"date":"2025-04-30","close":4359.2148},{"date":"2025-05-02","close":4552.8472},{"date":"2025-05-07","close":4612.4263},{"date":"2025-05-08","close":4627.3213},{"date":"2025-05-09","close":4528.0225},{"date":"2025-05-12","close":4617.3916},{"date":"2025-05-13","close":4741.5146},{"date":"2025-05-14","close":4910.3228},{"date":"2025-05-15","close":5044.376},{"date":"2025-05-16","close":4974.8667},{"date":"2025-05-19","close":4835.8486},{"date":"2025-05-20","close":4870.603},{"date":"2025-05-21","close":4820.9536},{"date":"2025-05-22","close":4681.9355},{"date":"2025-05-23","close":4632.2861},{"date":"2025-05-26","close":4840.8135},{"date":"2025-05-27","close":4796.1289},{"date":"2025-05-28","close":4806.0591},{"date":"2025-05-29","close":4811.0239},{"date":"2025-05-30","close":4667.0405},{"date":"2025-06-02","close":4761.3745},{"date":"2025-06-04","close":4950.042},{"date":"2025-06-05","close":4900.3926},{"date":"2025-06-09","close":4880.5332},{"date":"2025-06-10","close":4845.7783},{"date":"2025-06-11","close":4855.7085},{"date":"2025-06-12","close":4870.603},{"date":"2025-06-13","close":4736.5498},{"date":"2025-06-16","close":4815.9888},{"date":"2025-06-17","close":4845.7783},{"date":"2025-06-18","close":4811.0239},{"date":"2025-06-19","close":4786.1992},{"date":"2025-06-20","close":4870.603},{"date":"2025-06-23","close":4984.7969},{"date":"2025-06-24","close":5103.9551},{"date":"2025-06-25","close":5024.5161},{"date":"2025-06-26","close":4900.3926},{"date":"2025-06-27","close":4870.603},{"date":"2025-06-30","close":4830.8838},{"date":"2025-07-01","close":4801.0942},{"date":"2025-07-02","close":4766.3394},{"date":"2025-07-03","close":4776.2695},{"date":"2025-07-04","close":4701.7954},{"date":"2025-07-07","close":4672.0059},{"date":"2025-07-08","close":4686.9004},{"date":"2025-07-09","close":4731.585},{"date":"2025-07-10","close":4686.9004},{"date":"2025-07-11","close":4706.7603},{"date":"2025-07-14","close":4657.1108},{"date":"2025-07-15","close":4751.4448},{"date":"2025-07-16","close":4726.6201},{"date":"2025-07-17","close":4796.1289},{"date":"2025-07-18","close":4726.6201},{"date":"2025-07-21","close":4776.2695},{"date":"2025-07-22","close":4672.0059},{"date":"2025-07-23","close":4652.146},{"date":"2025-07-24","close":4572.707},{"date":"2025-07-25","close":4518.0928},{"date":"2025-07-28","close":4532.9873},{"date":"2025-07-29","close":4537.9521},{"date":"2025-07-30","close":4567.7422},{"date":"2025-07-31","close":4488.3032},{"date":"2025-08-01","close":4304.6006},{"date":"2025-08-04","close":4398.9341},{"date":"2025-08-05","close":4498.2329},{"date":"2025-08-06","close":4557.812},{"date":"2025-08-07","close":4547.8823},{"date":"2025-08-08","close":4562.7769},{"date":"2025-08-11","close":4562.7769},{"date":"2025-08-12","close":4567.7422},{"date":"2025-08-13","close":4587.6016},{"date":"2025-08-14","close":4528.0225},{"date":"2025-08-18","close":4458.5132},{"date":"2025-08-19","close":4389.0044},{"date":"2025-08-20","close":4284.7407},{"date":"2025-08-21","close":4259.916},{"date":"2025-08-22","close":4334.3901},{"date":"2025-08-25","close":4751.4448},{"date":"2025-08-26","close":4830.8838},{"date":"2025-08-27","close":4801.0942},{"date":"2025-08-28","close":4731.585},{"date":"2025-08-29","close":4676.9707},{"date":"2025-09-01","close":4731.585},{"date":"2025-09-02","close":4915.2876},{"date":"2025-09-03","close":4811.0239},{"date":"2025-09-04","close":4786.1992},{"date":"2025-09-05","close":4964.937},{"date":"2025-09-08","close":4940.1123},{"date":"2025-09-09","close":5103.9551},{"date":"2025-09-10","close":5074.1655},{"date":"2025-09-11","close":5024.5161},{"date":"2025-09-12","close":5143.6748},{"date":"2025-09-15","close":5362.1318},{"date":"2025-09-16","close":5183.394},{"date":"2025-09-17","close":4984.7969},{"date":"2025-09-18","close":5173.4644},{"date":"2025-09-19","close":5290.0},{"date":"2025-09-22","close":5193.3242},{"date":"2025-09-23","close":5094.0254},{"date":"2025-09-24","close":4994.7266},{"date":"2025-09-25","close":5312.4824},{"date":"2025-09-26","close":5252.9033},{"date":"2025-09-29","close":5153.6045},{"date":"2025-09-30","close":5034.4463},{"date":"2025-10-01","close":5004.6562},{"date":"2025-10-02","close":5024.5161},{"date":"2025-10-10","close":5312.4824},{"date":"2025-10-13","close":5391.9214},{"date":"2025-10-14","close":5203.2539},{"date":"2025-10-15","close":5560.7295},{"date":"2025-10-16","close":5491.2202},{"date":"2025-10-17","close":5272.7632},{"date":"2025-10-20","close":5719.6074},{"date":"2025-10-21","close":5521.0098},{"date":"2025-10-22","close":5441.5708},{"date":"2025-10-23","close":5312.4824},{"date":"2025-10-24","close":5401.8516},{"date":"2025-10-27","close":5302.5527},{"date":"2025-10-28","close":5203.2539},{"date":"2025-10-29","close":5163.5347},{"date":"2025-10-30","close":5074.1655},{"date":"2025-10-31","close":5461.4307},{"date":"2025-11-03","close":6027.4336},{"date":"2025-11-04","close":5709.6777},{"date":"2025-11-05","close":5372.062},{"date":"2025-11-06","close":5173.4644},{"date":"2025-11-07","close":5084.0957},{"date":"2025-11-10","close":5163.5347},{"date":"2025-11-11","close":5034.4463},{"date":"2025-11-12","close":5123.8149},{"date":"2025-11-13","close":5173.4644},{"date":"2025-11-14","close":5014.5864},{"date":"2025-11-17","close":4994.7266},{"date":"2025-11-18","close":4806.0591},{"date":"2025-11-19","close":4806.0591},{"date":"2025-11-20","close":4875.5679},{"date":"2025-11-21","close":4905.3579},{"date":"2025-11-24","close":4811.0239},{"date":"2025-11-25","close":4701.7954},{"date":"2025-11-26","close":4786.1992},{"date":"2025-11-27","close":4935.1475},{"date":"2025-11-28","close":5540.8696},{"date":"2025-12-01","close":5679.8877},{"date":"2025-12-02","close":5620.3086},{"date":"2025-12-03","close":6156.522},{"date":"2025-12-04","close":5898.3452},{"date":"2025-12-05","close":5669.958},{"date":"2025-12-08","close":6077.083},{"date":"2025-12-09","close":5987.7139},{"date":"2025-12-10","close":5818.9062},{"date":"2025-12-11","close":6325.3296},{"date":"2025-12-12","close":6583.5063},{"date":"2025-12-15","close":6573.5767},{"date":"2025-12-16","close":6037.3633},{"date":"2025-12-17","close":5858.6255},{"date":"2025-12-18","close":5769.2568},{"date":"2025-12-19","close":6255.8208},{"date":"2025-12-22","close":7367.9663},{"date":"2025-12-23","close":7189.2285},{"date":"2025-12-24","close":6871.4727},{"date":"2025-12-26","close":7080.0},{"date":"2025-12-29","close":7420.0},{"date":"2025-12-30","close":6850.0},{"date":"2026-01-02","close":7170.0},{"date":"2026-01-05","close":6880.0},{"date":"2026-01-06","close":6730.0},{"date":"2026-01-07","close":6690.0},{"date":"2026-01-08","close":6530.0},{"date":"2026-01-09","close":6440.0},{"date":"2026-01-12","close":6540.0},{"date":"2026-01-13","close":6900.0},{"date":"2026-01-14","close":6600.0},{"date":"2026-01-15","close":7320.0},{"date":"2026-01-16","close":7160.0},{"date":"2026-01-19","close":7790.0},{"date":"2026-01-20","close":7250.0},{"date":"2026-01-21","close":7610.0},{"date":"2026-01-22","close":7330.0},{"date":"2026-01-23","close":8060.0},{"date":"2026-01-26","close":8570.0},{"date":"2026-01-27","close":8180.0},{"date":"2026-01-28","close":8080.0},{"date":"2026-01-29","close":9000.0},{"date":"2026-01-30","close":8530.0},{"date":"2026-02-02","close":8530.0},{"date":"2026-02-03","close":8530.0},{"date":"2026-02-04","close":8140.0},{"date":"2026-02-05","close":7750.0},{"date":"2026-02-06","close":7350.0},{"date":"2026-02-09","close":7890.0},{"date":"2026-02-10","close":7870.0},{"date":"2026-02-11","close":7750.0},{"date":"2026-02-12","close":7620.0},{"date":"2026-02-13","close":7740.0},{"date":"2026-02-19","close":7900.0},{"date":"2026-02-20","close":7720.0},{"date":"2026-02-23","close":7640.0},{"date":"2026-02-24","close":7810.0},{"date":"2026-02-25","close":8300.0},{"date":"2026-02-26","close":8160.0},{"date":"2026-02-27","close":7940.0},{"date":"2026-03-03","close":7300.0},{"date":"2026-03-04","close":5950.0},{"date":"2026-03-05","close":6810.0},{"date":"2026-03-06","close":6980.0},{"date":"2026-03-09","close":6420.0},{"date":"2026-03-10","close":6770.0},{"date":"2026-03-11","close":6760.0},{"date":"2026-03-12","close":6660.0},{"date":"2026-03-13","close":6650.0},{"date":"2026-03-16","close":6600.0},{"date":"2026-03-17","close":6630.0},{"date":"2026-03-18","close":6630.0},{"date":"2026-03-19","close":6350.0},{"date":"2026-03-20","close":6390.0},{"date":"2026-03-23","close":5970.0},{"date":"2026-03-24","close":6070.0},{"date":"2026-03-25","close":6150.0},{"date":"2026-03-26","close":5980.0},{"date":"2026-03-27","close":6030.0},{"date":"2026-03-30","close":5700.0},{"date":"2026-03-31","close":5520.0},{"date":"2026-04-01","close":5950.0},{"date":"2026-04-02","close":5640.0},{"date":"2026-04-03","close":5660.0},{"date":"2026-04-06","close":5560.0},{"date":"2026-04-07","close":5530.0},{"date":"2026-04-08","close":6030.0},{"date":"2026-04-09","close":5790.0},{"date":"2026-04-10","close":5900.0},{"date":"2026-04-13","close":5760.0},{"date":"2026-04-14","close":5960.0},{"date":"2026-04-15","close":6050.0},{"date":"2026-04-16","close":6080.0},{"date":"2026-04-17","close":6110.0},{"date":"2026-04-20","close":6030.0},{"date":"2026-04-21","close":6140.0},{"date":"2026-04-22","close":6080.0},{"date":"2026-04-23","close":6010.0},{"date":"2026-04-24","close":6170.0},{"date":"2026-04-27","close":6470.0},{"date":"2026-04-28","close":6380.0},{"date":"2026-04-29","close":6340.0},{"date":"2026-04-30","close":6320.0},{"date":"2026-05-04","close":6440.0},{"date":"2026-05-06","close":6250.0},{"date":"2026-05-07","close":8120.0},{"date":"2026-05-08","close":8050.0},{"date":"2026-05-11","close":8720.0},{"date":"2026-05-12","close":8230.0},{"date":"2026-05-13","close":7960.0},{"date":"2026-05-14","close":7780.0},{"date":"2026-05-15","close":7170.0},{"date":"2026-05-18","close":7300.0},{"date":"2026-05-19","close":6840.0},{"date":"2026-05-20","close":6900.0},{"date":"2026-05-21","close":7340.0},{"date":"2026-05-22","close":7320.0},{"date":"2026-05-26","close":7530.0},{"date":"2026-05-27","close":7140.0},{"date":"2026-05-28","close":6650.0},{"date":"2026-05-29","close":6490.0},{"date":"2026-06-01","close":6450.0},{"date":"2026-06-02","close":6190.0},{"date":"2026-06-04","close":6250.0},{"date":"2026-06-05","close":5850.0},{"date":"2026-06-08","close":5320.0},{"date":"2026-06-09","close":5500.0},{"date":"2026-06-10","close":5260.0},{"date":"2026-06-11","close":5230.0},{"date":"2026-06-12","close":5600.0},{"date":"2026-06-15","close":5590.0},{"date":"2026-06-16","close":5490.0},{"date":"2026-06-17","close":5430.0},{"date":"2026-06-18","close":5180.0},{"date":"2026-06-19","close":4900.0},{"date":"2026-06-22","close":4815.0},{"date":"2026-06-23","close":4370.0},{"date":"2026-06-24","close":4480.0},{"date":"2026-06-25","close":4340.0},{"date":"2026-06-26","close":4075.0},{"date":"2026-06-29","close":4565.0},{"date":"2026-06-30","close":4450.0},{"date":"2026-07-01","close":4485.0},{"date":"2026-07-02","close":4180.0},{"date":"2026-07-03","close":4290.0},{"date":"2026-07-06","close":4190.0},{"date":"2026-07-07","close":3955.0},{"date":"2026-07-08","close":3685.0},{"date":"2026-07-09","close":3710.0},{"date":"2026-07-10","close":4065.0},{"date":"2026-07-13","close":3880.0},{"date":"2026-07-14","close":3705.0},{"date":"2026-07-15","close":4000.0},{"date":"2026-07-16","close":3880.0},{"date":"2026-07-20","close":3620.0},{"date":"2026-07-21","close":4705.0},{"date":"2026-07-22","close":4885.0},{"date":"2026-07-23","close":4960.0},{"date":"2026-07-24","close":4510.0},{"date":"2026-07-27","close":5300.0},{"date":"2026-07-28","close":4860.0},{"date":"2026-07-29","close":4920.0},{"date":"2026-07-30","close":4155.0},{"date":"2026-07-31","close":4640.0},{"date":"2026-08-03","close":5000.0},{"date":"2026-08-04","close":5030.0},{"date":"2026-08-05","close":6530.0},{"date":"2026-08-06","close":6270.0},{"date":"2026-08-07","close":6550.0},{"date":"2026-08-10","close":6750.0},{"date":"2026-08-11","close":6900.0},{"date":"2026-08-12","close":6660.0},{"date":"2026-08-13","close":6570.0},{"date":"2026-08-14","close":6780.0},{"date":"2026-08-18","close":6250.0},{"date":"2026-08-19","close":6340.0},{"date":"2026-08-20","close":6300.0},{"date":"2026-08-21","close":5860.0},{"date":"2026-08-24","close":5780.0},{"date":"2026-08-25","close":5950.0},{"date":"2026-08-26","close":5810.0},{"date":"2026-08-27","close":5870.0},{"date":"2026-08-28","close":5680.0},{"date":"2026-08-31","close":5690.0},{"date":"2026-09-01","close":5700.0},{"date":"2026-09-02","close":5440.0},{"date":"2026-09-03","close":5310.0},{"date":"2026-09-04","close":5630.0},{"date":"2026-09-07","close":5620.0},{"date":"2026-09-08","close":5840.0},{"date":"2026-09-09","close":6000.0},{"date":"2026-09-10","close":5920.0},{"date":"2026-09-11","close":5790.0},{"date":"2026-09-14","close":5430.0},{"date":"2026-09-15","close":5800.0},{"date":"2026-09-16","close":5600.0},{"date":"2026-09-17","close":5630.0},{"date":"2026-09-18","close":5850.0},{"date":"2026-09-21","close":5810.0},{"date":"2026-09-22","close":5740.0},{"date":"2026-09-23","close":5710.0},{"date":"2026-09-28","close":5590.0},{"date":"2026-09-29","close":5530.0},{"date":"2026-09-30","close":5560.0},{"date":"2026-10-01","close":5800.0},{"date":"2026-10-02","close":5940.0},{"date":"2026-10-06","close":6040.0},{"date":"2026-10-07","close":5820.0},{"date":"2026-10-08","close":5790.0},{"date":"2026-10-12","close":5270.0},{"date":"2026-10-13","close":5110.0},{"date":"2026-10-14","close":5120.0},{"date":"2026-10-15","close":4555.0},{"date":"2026-10-16","close":4945.0},{"date":"2026-10-19","close":5170.0},{"date":"2026-10-20","close":5120.0},{"date":"2026-10-21","close":5230.0},{"date":"2026-10-22","close":5050.0},{"date":"2026-10-23","close":4980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11248.0,"foreign_net":11248.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":51843.0,"foreign_net":-51843.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":44930.0,"foreign_net":-44930.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-8507.0,"foreign_net":8507.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-47715.0,"foreign_net":47790.0,"institution_net":-75.0},{"date":"2026-10-15","retail_net":15532.0,"foreign_net":-15607.0,"institution_net":75.0},{"date":"2026-10-14","retail_net":-3281.0,"foreign_net":3281.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-65638.0,"foreign_net":65638.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":23137.0,"foreign_net":-23137.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":19214.0,"foreign_net":-19214.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":45830.0,"foreign_net":-45830.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":75769.0,"foreign_net":-75769.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-71975.0,"foreign_net":72088.0,"institution_net":-113.0},{"date":"2026-10-01","retail_net":3398.0,"foreign_net":-3511.0,"institution_net":113.0},{"date":"2026-09-30","retail_net":-17440.0,"foreign_net":17440.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":40936.0,"foreign_net":-40936.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":10135.0,"foreign_net":-10135.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":15115.0,"foreign_net":-15115.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":3963.0,"foreign_net":-3963.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":38684.0,"foreign_net":-38684.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-31535.0,"foreign_net":31535.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-11620.0,"foreign_net":11620.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-22305.0,"foreign_net":22305.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":371.0,"foreign_net":-371.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-38355.0,"foreign_net":38355.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-13021.0,"foreign_net":13353.0,"institution_net":-332.0},{"date":"2026-09-10","retail_net":25849.0,"foreign_net":-26181.0,"institution_net":332.0},{"date":"2026-09-09","retail_net":19904.0,"foreign_net":-19903.0,"institution_net":-1.0},{"date":"2026-09-08","retail_net":114469.0,"foreign_net":-114469.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":24849.0,"foreign_net":-24850.0,"institution_net":1.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-11248.0,"foreign_net":11248.0,"institution_net":0},"d3":{"retail_net":85525.0,"foreign_net":-85525.0,"institution_net":0},"d7":{"retail_net":41554.0,"foreign_net":-41554.0,"institution_net":0.0},"d14":{"retail_net":71289.0,"foreign_net":-71289.0,"institution_net":0.0},"d30":{"retail_net":231288.0,"foreign_net":-231288.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -2.92만, 기관 순매수 -75.00. 30일 누적: 외국인 -23.13만, 기관 0.00.","foreign_flow":-29228.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-75.0},"insider_trades":[],"price_analysis":{"current":5200.0,"low_30d":4555.0,"support":4744.5,"high_30d":6450.0,"change_1d":3.0,"change_7d":2.1,"change_30d":-9.6,"resistance":6260.5,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.38,"per":36.63,"quarter":"2024-Q2"},{"pbr":4.23,"per":29.32,"quarter":"2024-Q3"},{"pbr":3.11,"per":26.91,"quarter":"2024-Q4"},{"pbr":3.11,"per":25.95,"quarter":"2025-Q1"},{"pbr":3.47,"per":32.93,"quarter":"2025-Q2"},{"pbr":3.51,"per":36.35,"quarter":"2025-Q3"},{"pbr":4.64,"per":48.93,"quarter":"2025-Q4"},{"pbr":3.68,"per":36.77,"quarter":"2026-Q1"},{"pbr":2.96,"per":32.89,"quarter":"2026-Q2"},{"pbr":2.86,"per":38.43,"quarter":"현재"}],"timeline":[{"close":5860.0732,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5791.3623,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4428.7236,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4403.8989,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4830.8838,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5034.4463,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5520.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4450.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.68,"pbr_5y_low":2.96,"per_5y_avg":34.08,"per_5y_low":25.95,"current_pbr":2.86,"current_per":38.43,"pbr_5y_high":4.64,"per_5y_high":48.93,"pbr_5y_median":3.51,"per_5y_median":32.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.3%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 39.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":12.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.51,"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":4.38,"per":36.63,"close":5860.0732,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.23,"per":29.32,"close":5791.3623,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.11,"per":26.91,"close":4428.7236,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.11,"per":25.95,"close":4403.8989,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.47,"per":32.93,"close":4830.8838,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.51,"per":36.35,"close":5034.4463,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.64,"per":48.93,"close":6850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.68,"per":36.77,"close":5520.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.96,"per":32.89,"close":4450.0,"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":"39.0배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.3%"}],"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":6.0,"pbr":null,"per":null,"roa":0.002650033220010543,"roe":0.003351752186350485,"revenue":20733808015.0,"market_cap":null,"net_income":184357711.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12292765704959191,"total_assets":69568075452.0,"total_equity":55003383529.0,"profit_margin":0.008891647442024413,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1368218237.0,"operating_margin":0.06598972248658588},{"eps":58.09,"pbr":3.38,"per":42.93,"roa":0.025380175299200076,"roe":0.03208069508623836,"revenue":19149996946.0,"market_cap":182100000000.0,"net_income":1759823710.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1181899889270092,"total_assets":69338516746.0,"total_equity":54856158985.0,"profit_margin":0.09189681413330916,"dividend_yield":0.83,"fiscal_quarter":"Q1","operating_income":1177576711.0,"operating_margin":0.06149226625573792},{"eps":31.57,"pbr":null,"per":null,"roa":0.014373004117625238,"roe":0.01773768174133889,"revenue":17591720604.0,"market_cap":null,"net_income":956513467.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1212772496804486,"total_assets":66549307241.0,"total_equity":53925506216.0,"profit_margin":0.05437293420761288,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":670653759.0,"operating_margin":0.038123261169092634},{"eps":39.64,"pbr":null,"per":null,"roa":0.018532860706964874,"roe":0.022900511561197306,"revenue":16947566986.0,"market_cap":null,"net_income":1201009231.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14005584860415551,"total_assets":64804308951.0,"total_equity":52444646391.0,"profit_margin":0.07086617400551515,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1146091971.0,"operating_margin":0.0676257525311309},{"eps":20.84,"pbr":null,"per":null,"roa":0.010102861943504281,"roe":0.012399777283670092,"revenue":16333347114.0,"market_cap":null,"net_income":631414079.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11694296427232594,"total_assets":62498535814.0,"total_equity":50921404841.0,"profit_margin":0.038657972220451274,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":677967459.0,"operating_margin":0.0415081767544685},{"eps":47.94,"pbr":null,"per":null,"roa":0.022287387927362363,"roe":0.028009316136848837,"revenue":18702065484.0,"market_cap":null,"net_income":1452181013.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1349359713855657,"total_assets":65157075281.0,"total_equity":51846357330.0,"profit_margin":0.0776481621370843,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1391728421.0,"operating_margin":0.0744157602373199},{"eps":30.09,"pbr":null,"per":null,"roa":0.013945154969752394,"roe":0.017525501831495784,"revenue":19240699883.0,"market_cap":null,"net_income":911582406.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12091446834818861,"total_assets":65369112640.0,"total_equity":52014625017.0,"profit_margin":0.047377819494259815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":980809422.0,"operating_margin":0.050975766368383926},{"eps":47.84,"pbr":null,"per":null,"roa":0.0232299642468168,"roe":0.028919200124969874,"revenue":16713875953.0,"market_cap":null,"net_income":1449184164.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1642654662940228,"total_assets":62384261491.0,"total_equity":50111488483.0,"profit_margin":0.08670545169026958,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1572497211.0,"operating_margin":0.09408333623044211},{"eps":43.82,"pbr":null,"per":null,"roa":0.02149023384548908,"roe":0.027137326955472003,"revenue":17825953383.0,"market_cap":null,"net_income":1327383854.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15332201455247124,"total_assets":61766840861.0,"total_equity":48913581510.0,"profit_margin":0.07446355465429863,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1597426223.0,"operating_margin":0.08961238642772457},{"eps":42.84,"pbr":null,"per":null,"roa":0.020829445046843306,"roe":0.027449791465551664,"revenue":17776982780.0,"market_cap":null,"net_income":1297755906.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1622900378935958,"total_assets":62303911750.0,"total_equity":47277441347.0,"profit_margin":0.07300203426309444,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1703965459.0,"operating_margin":0.09585234345375228},{"eps":63.0,"pbr":null,"per":null,"roa":0.03130900063413087,"roe":0.040711178755697235,"revenue":17040020307.0,"market_cap":null,"net_income":1908411629.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14328381263706672,"total_assets":60954089570.0,"total_equity":46876845312.0,"profit_margin":0.11199585414907218,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1424482625.0,"operating_margin":0.08359629855692284},{"eps":10.33,"pbr":null,"per":null,"roa":0.005137365486284412,"roe":0.006923199326895684,"revenue":16653885855.0,"market_cap":null,"net_income":312865071.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1327443383032602,"total_assets":60899905182.0,"total_equity":45190822368.0,"profit_margin":0.01878631051779837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1042909400.0,"operating_margin":0.06262258604870209}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":159.99,"per":36.63,"date":"2024-06","close":5860.07,"source":"reported"},{"eps":159.99,"per":32.7,"date":"2024-07","close":5231.86,"source":"reported"},{"eps":159.99,"per":35.65,"date":"2024-08","close":5703.02,"source":"reported"},{"eps":197.5,"per":29.32,"date":"2024-09","close":5791.36,"source":"reported"},{"eps":197.5,"per":25.7,"date":"2024-10","close":5074.8,"source":"reported"},{"eps":197.5,"per":23.14,"date":"2024-11","close":4569.29,"source":"reported"},{"eps":164.59,"per":26.91,"date":"2024-12","close":4428.72,"source":"reported"},{"eps":164.59,"per":34.99,"date":"2025-01","close":5759.33,"source":"reported"},{"eps":164.59,"per":29.53,"date":"2025-02","close":4860.67,"source":"reported"},{"eps":169.69,"per":25.95,"date":"2025-03","close":4403.9,"source":"reported"},{"eps":169.69,"per":25.69,"date":"2025-04","close":4359.21,"source":"reported"},{"eps":169.69,"per":27.5,"date":"2025-05","close":4667.04,"source":"reported"},{"eps":146.71,"per":32.93,"date":"2025-06","close":4830.88,"source":"reported"},{"eps":146.71,"per":30.59,"date":"2025-07","close":4488.3,"source":"reported"},{"eps":146.71,"per":31.88,"date":"2025-08","close":4676.97,"source":"reported"},{"eps":138.51,"per":36.35,"date":"2025-09","close":5034.45,"source":"reported"},{"eps":138.51,"per":39.43,"date":"2025-10","close":5461.43,"source":"reported"},{"eps":138.51,"per":40.0,"date":"2025-11","close":5540.87,"source":"reported"},{"eps":139.99,"per":48.93,"date":"2025-12","close":6850.0,"source":"reported"},{"eps":139.99,"per":60.93,"date":"2026-01","close":8530.0,"source":"reported"},{"eps":139.99,"per":56.72,"date":"2026-02","close":7940.0,"source":"reported"},{"eps":150.14,"per":36.77,"date":"2026-03","close":5520.0,"source":"reported"},{"eps":150.14,"per":42.09,"date":"2026-04","close":6320.0,"source":"reported"},{"eps":150.14,"per":43.23,"date":"2026-05","close":6490.0,"source":"reported"},{"eps":135.3,"per":32.89,"date":"2026-06","close":4450.0,"source":"reported"},{"eps":135.3,"per":34.29,"date":"2026-07","close":4640.0,"source":"reported"},{"eps":135.3,"per":42.05,"date":"2026-08","close":5690.0,"source":"reported"},{"eps":135.3,"per":41.09,"date":"2026-09","close":5560.0,"source":"reported"},{"eps":135.3,"per":36.81,"date":"2026-10","close":4980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":35.89,"std":8.71,"count":29,"current":36.81,"lower_1sd":27.18,"upper_1sd":44.59},"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":"이랜시스","phase":"above-fold","symbol_resolved":true}