{"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":"2026-10-23T09:54:21.657626+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"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":50.8,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.8,"direction":"higher_better","percentile":59}],"summary":"RSI 51","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":64.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.79,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.1,"rating":"good","direction":"higher_better","percentile":76}],"summary":"유동비율 0.1x, 순차입금비율 2.8x","percentile":34}},"signals":[],"summary":"신한알파리츠(293940)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 6833.22억. 현재가 5,650원, 전일 대비 +1.3%, 30일 +4.8%. PER 16.1배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 5.48만, 기관 순매수 13.89만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.02%","value_pct":7.02},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":113.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.79,"direction":"lower_better","percentile":null}],"summary":"배당성향 113%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":7.02},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":31.641835467192323,"grade":"C","trend":"상승","atr_14":124.28571428571429,"rsi_14":50.79365079365079,"sma_20":5550.5,"sma_60":5409.333333333333,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 50.8로 중립 구간입니다. MACD(31.64)가 시그널선(33.50)을 하회합니다(데드크로스). 현재가가 SMA20(5550)과 SMA60(5409) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5457~5644 (현재 위치 103%).","bb_lower":5457.017381294702,"bb_upper":5643.982618705298,"macd_signal":33.50049483886382},"change_pct":1.08,"chart_data":[{"date":"2024-10-23","open":5416,"high":5425,"low":5371,"close":5407,"volume":181762,"rsi_14":38.57,"sma_20":6072.0,"sma_60":6272.67,"sma_120":6254.54},{"date":"2024-10-24","open":5353,"high":5398,"low":5353,"close":5380,"volume":149594,"rsi_14":45.76,"sma_20":6054.0,"sma_60":6264.4,"sma_120":6251.9},{"date":"2024-10-25","open":5380,"high":5389,"low":5262,"close":5262,"volume":181717,"rsi_14":38.57,"sma_20":6025.0,"sma_60":6251.65,"sma_120":6248.26},{"date":"2024-10-28","open":5217,"high":5271,"low":5189,"close":5262,"volume":256784,"rsi_14":40.3,"sma_20":5995.5,"sma_60":6239.73,"sma_120":6244.53},{"date":"2024-10-29","open":5244,"high":5289,"low":5226,"close":5262,"volume":244544,"rsi_14":37.5,"sma_20":5965.5,"sma_60":6227.48,"sma_120":6241.14},{"date":"2024-10-30","open":5262,"high":5317,"low":5244,"close":5317,"volume":116261,"rsi_14":40.3,"sma_20":5949.0,"sma_60":6215.07,"sma_120":6237.58},{"date":"2024-10-31","open":5344,"high":5344,"low":5253,"close":5253,"volume":160316,"rsi_14":40.3,"sma_20":5932.5,"sma_60":6201.15,"sma_120":6233.69},{"date":"2024-11-01","open":5271,"high":5280,"low":5253,"close":5271,"volume":64042,"rsi_14":28.57,"sma_20":5924.0,"sma_60":6186.08,"sma_120":6229.55},{"date":"2024-11-04","open":5280,"high":5280,"low":5235,"close":5271,"volume":93165,"rsi_14":31.37,"sma_20":5916.5,"sma_60":6171.35,"sma_120":6225.57},{"date":"2024-11-05","open":5253,"high":5298,"low":5244,"close":5298,"volume":89370,"rsi_14":33.96,"sma_20":5912.0,"sma_60":6158.93,"sma_120":6221.77},{"date":"2024-11-06","open":5298,"high":5335,"low":5153,"close":5244,"volume":209599,"rsi_14":32.73,"sma_20":5903.0,"sma_60":6149.98,"sma_120":6217.21},{"date":"2024-11-07","open":5253,"high":5271,"low":5144,"close":5189,"volume":115954,"rsi_14":28.33,"sma_20":5889.5,"sma_60":6137.55,"sma_120":6212.07},{"date":"2024-11-08","open":5217,"high":5235,"low":5135,"close":5162,"volume":155119,"rsi_14":28.33,"sma_20":5878.0,"sma_60":6121.97,"sma_120":6206.52},{"date":"2024-11-11","open":5171,"high":5189,"low":5135,"close":5135,"volume":99015,"rsi_14":19.3,"sma_20":5858.5,"sma_60":6106.88,"sma_120":6200.47},{"date":"2024-11-12","open":5044,"high":5044,"low":4899,"close":4972,"volume":536615,"rsi_14":15.71,"sma_20":5832.5,"sma_60":6087.63,"sma_120":6192.83},{"date":"2024-11-13","open":4963,"high":5099,"low":4899,"close":4999,"volume":308458,"rsi_14":20.0,"sma_20":5807.5,"sma_60":6069.22,"sma_120":6185.45},{"date":"2024-11-14","open":4945,"high":4990,"low":4881,"close":4917,"volume":282966,"rsi_14":21.21,"sma_20":5780.0,"sma_60":6050.3,"sma_120":6177.73},{"date":"2024-11-15","open":4926,"high":4935,"low":4818,"close":4881,"volume":291217,"rsi_14":20.0,"sma_20":5750.0,"sma_60":6031.22,"sma_120":6170.25},{"date":"2024-11-18","open":4881,"high":5044,"low":4881,"close":4972,"volume":206335,"rsi_14":30.0,"sma_20":5726.5,"sma_60":6014.28,"sma_120":6163.11},{"date":"2024-11-19","open":4972,"high":5108,"low":4926,"close":5099,"volume":170473,"rsi_14":36.36,"sma_20":5707.0,"sma_60":6000.35,"sma_120":6157.22},{"date":"2024-11-20","open":5108,"high":5226,"low":5081,"close":5180,"volume":237319,"rsi_14":45.56,"sma_20":5694.5,"sma_60":5988.08,"sma_120":6151.99},{"date":"2024-11-21","open":5180,"high":5199,"low":5153,"close":5180,"volume":160654,"rsi_14":44.32,"sma_20":5683.5,"sma_60":5976.15,"sma_120":6146.61},{"date":"2024-11-22","open":5180,"high":5253,"low":5144,"close":5199,"volume":172831,"rsi_14":45.56,"sma_20":5680.0,"sma_60":5964.55,"sma_120":6141.55},{"date":"2024-11-25","open":5199,"high":5208,"low":5171,"close":5189,"volume":153941,"rsi_14":43.18,"sma_20":5676.0,"sma_60":5952.28,"sma_120":6137.16},{"date":"2024-11-26","open":5189,"high":5189,"low":5117,"close":5144,"volume":159560,"rsi_14":43.68,"sma_20":5669.5,"sma_60":5938.52,"sma_120":6131.77},{"date":"2024-11-27","open":5144,"high":5180,"low":5126,"close":5180,"volume":145308,"rsi_14":49.41,"sma_20":5662.0,"sma_60":5925.1,"sma_120":6127.12},{"date":"2024-11-28","open":5180,"high":5262,"low":5144,"close":5189,"volume":200867,"rsi_14":51.81,"sma_20":5658.5,"sma_60":5916.65,"sma_120":6122.65},{"date":"2024-11-29","open":5171,"high":5199,"low":5126,"close":5126,"volume":132164,"rsi_14":49.43,"sma_20":5650.5,"sma_60":5908.35,"sma_120":6117.93},{"date":"2024-12-02","open":5126,"high":5162,"low":5053,"close":5090,"volume":101344,"rsi_14":58.9,"sma_20":5640.5,"sma_60":5898.07,"sma_120":6112.95},{"date":"2024-12-03","open":5035,"high":5117,"low":5026,"close":5026,"volume":174781,"rsi_14":51.95,"sma_20":5625.5,"sma_60":5886.62,"sma_120":6107.23},{"date":"2024-12-04","open":4945,"high":5072,"low":4945,"close":5008,"volume":141251,"rsi_14":57.14,"sma_20":5612.5,"sma_60":5874.33,"sma_120":6101.0},{"date":"2024-12-05","open":4981,"high":5008,"low":4917,"close":4972,"volume":145555,"rsi_14":57.14,"sma_20":5600.5,"sma_60":5861.55,"sma_120":6094.52},{"date":"2024-12-06","open":4990,"high":4990,"low":4854,"close":4954,"volume":171879,"rsi_14":48.39,"sma_20":5589.0,"sma_60":5850.25,"sma_120":6088.62},{"date":"2024-12-09","open":4890,"high":4926,"low":4763,"close":4818,"volume":269188,"rsi_14":25.4,"sma_20":5571.5,"sma_60":5835.13,"sma_120":6081.98},{"date":"2024-12-10","open":4818,"high":4990,"low":4818,"close":4990,"volume":117527,"rsi_14":35.62,"sma_20":5572.5,"sma_60":5824.0,"sma_120":6077.24},{"date":"2024-12-11","open":4990,"high":5126,"low":4954,"close":5081,"volume":145951,"rsi_14":43.37,"sma_20":5577.0,"sma_60":5818.83,"sma_120":6073.34},{"date":"2024-12-12","open":5081,"high":5108,"low":4990,"close":5081,"volume":274994,"rsi_14":41.98,"sma_20":5586.0,"sma_60":5813.67,"sma_120":6069.6},{"date":"2024-12-13","open":5044,"high":5208,"low":5035,"close":5180,"volume":480136,"rsi_14":49.45,"sma_20":5602.5,"sma_60":5812.33,"sma_120":6067.27},{"date":"2024-12-16","open":5171,"high":5226,"low":5126,"close":5180,"volume":421496,"rsi_14":52.33,"sma_20":5614.0,"sma_60":5809.17,"sma_120":6064.95},{"date":"2024-12-17","open":5162,"high":5244,"low":5162,"close":5189,"volume":358387,"rsi_14":50.6,"sma_20":5619.0,"sma_60":5804.33,"sma_120":6061.38},{"date":"2024-12-18","open":5217,"high":5280,"low":5180,"close":5271,"volume":455062,"rsi_14":54.95,"sma_20":5624.0,"sma_60":5796.83,"sma_120":6058.9},{"date":"2024-12-19","open":5208,"high":5335,"low":5126,"close":5244,"volume":366642,"rsi_14":57.47,"sma_20":5627.5,"sma_60":5788.33,"sma_120":6055.83},{"date":"2024-12-20","open":5289,"high":5289,"low":5126,"close":5126,"volume":406261,"rsi_14":52.08,"sma_20":5623.5,"sma_60":5776.17,"sma_120":6051.19},{"date":"2024-12-23","open":5126,"high":5189,"low":5081,"close":5117,"volume":177666,"rsi_14":55.56,"sma_20":5619.5,"sma_60":5763.67,"sma_120":6046.13},{"date":"2024-12-24","open":5117,"high":5126,"low":5081,"close":5090,"volume":134036,"rsi_14":54.95,"sma_20":5616.5,"sma_60":5750.5,"sma_120":6040.74},{"date":"2024-12-26","open":5090,"high":5126,"low":5072,"close":5117,"volume":144417,"rsi_14":58.89,"sma_20":5613.0,"sma_60":5741.33,"sma_120":6036.09},{"date":"2024-12-27","open":5117,"high":5144,"low":5062,"close":5090,"volume":110160,"rsi_14":58.24,"sma_20":5607.5,"sma_60":5732.83,"sma_120":6031.19},{"date":"2024-12-30","open":5072,"high":5117,"low":5053,"close":5117,"volume":226715,"rsi_14":70.89,"sma_20":5607.0,"sma_60":5727.17,"sma_120":6026.71},{"date":"2025-01-02","open":5117,"high":5208,"low":5108,"close":5208,"volume":140039,"rsi_14":67.14,"sma_20":5613.5,"sma_60":5723.5,"sma_120":6023.06},{"date":"2025-01-03","open":5208,"high":5244,"low":5199,"close":5208,"volume":114702,"rsi_14":61.67,"sma_20":5623.5,"sma_60":5720.33,"sma_120":6019.57},{"date":"2025-01-06","open":5208,"high":5244,"low":5171,"close":5189,"volume":82197,"rsi_14":59.68,"sma_20":5633.5,"sma_60":5716.33,"sma_120":6016.01},{"date":"2025-01-07","open":5217,"high":5244,"low":5189,"close":5235,"volume":142301,"rsi_14":55.36,"sma_20":5648.0,"sma_60":5712.67,"sma_120":6012.77},{"date":"2025-01-08","open":5235,"high":5235,"low":5189,"close":5199,"volume":96319,"rsi_14":51.67,"sma_20":5661.5,"sma_60":5709.5,"sma_120":6009.96},{"date":"2025-01-09","open":5208,"high":5280,"low":5180,"close":5262,"volume":383124,"rsi_14":56.06,"sma_20":5686.0,"sma_60":5705.33,"sma_120":6007.56},{"date":"2025-01-10","open":5262,"high":5271,"low":5189,"close":5226,"volume":99334,"rsi_14":45.9,"sma_20":5699.0,"sma_60":5701.33,"sma_120":6004.24},{"date":"2025-01-13","open":5244,"high":5253,"low":5180,"close":5253,"volume":133434,"rsi_14":50.82,"sma_20":5708.5,"sma_60":5697.67,"sma_120":6000.6},{"date":"2025-01-14","open":5253,"high":5280,"low":5208,"close":5235,"volume":101540,"rsi_14":62.0,"sma_20":5717.0,"sma_60":5694.33,"sma_120":5996.54},{"date":"2025-01-15","open":5217,"high":5262,"low":5217,"close":5244,"volume":87128,"rsi_14":64.0,"sma_20":5720.5,"sma_60":5691.0,"sma_120":5991.41},{"date":"2025-01-16","open":5235,"high":5280,"low":5226,"close":5244,"volume":79455,"rsi_14":68.09,"sma_20":5724.0,"sma_60":5688.17,"sma_120":5986.52},{"date":"2025-01-17","open":5253,"high":5253,"low":5208,"close":5226,"volume":83446,"rsi_14":63.04,"sma_20":5726.0,"sma_60":5684.0,"sma_120":5981.88},{"date":"2025-01-20","open":5226,"high":5253,"low":5199,"close":5226,"volume":132776,"rsi_14":67.44,"sma_20":5723.5,"sma_60":5680.67,"sma_120":5976.67},{"date":"2025-01-21","open":5244,"high":5280,"low":5208,"close":5280,"volume":136567,"rsi_14":69.57,"sma_20":5725.5,"sma_60":5678.83,"sma_120":5971.62},{"date":"2025-01-22","open":5280,"high":5298,"low":5226,"close":5262,"volume":129276,"rsi_14":57.89,"sma_20":5733.0,"sma_60":5678.83,"sma_120":5965.24},{"date":"2025-01-23","open":5244,"high":5262,"low":5217,"close":5253,"volume":61967,"rsi_14":56.41,"sma_20":5740.5,"sma_60":5678.67,"sma_120":5959.2},{"date":"2025-01-24","open":5262,"high":5280,"low":5226,"close":5280,"volume":92361,"rsi_14":62.5,"sma_20":5751.0,"sma_60":5679.0,"sma_120":5953.24},{"date":"2025-01-31","open":5280,"high":5280,"low":5226,"close":5235,"volume":126798,"rsi_14":50.0,"sma_20":5757.5,"sma_60":5677.5,"sma_120":5946.28},{"date":"2025-02-03","open":5244,"high":5271,"low":5144,"close":5153,"volume":146629,"rsi_14":44.44,"sma_20":5761.0,"sma_60":5675.67,"sma_120":5938.41},{"date":"2025-02-04","open":5153,"high":5208,"low":5144,"close":5153,"volume":107352,"rsi_14":34.21,"sma_20":5763.0,"sma_60":5673.5,"sma_120":5929.79},{"date":"2025-02-05","open":5171,"high":5208,"low":5153,"close":5180,"volume":55609,"rsi_14":43.24,"sma_20":5761.5,"sma_60":5671.83,"sma_120":5921.59},{"date":"2025-02-06","open":5180,"high":5244,"low":5180,"close":5217,"volume":126175,"rsi_14":44.74,"sma_20":5762.0,"sma_60":5670.33,"sma_120":5914.63},{"date":"2025-02-07","open":5235,"high":5244,"low":5208,"close":5217,"volume":49578,"rsi_14":47.22,"sma_20":5763.5,"sma_60":5669.83,"sma_120":5909.91},{"date":"2025-02-10","open":5217,"high":5235,"low":5199,"close":5199,"volume":115131,"rsi_14":43.24,"sma_20":5761.5,"sma_60":5670.0,"sma_120":5903.77},{"date":"2025-02-11","open":5199,"high":5244,"low":5162,"close":5235,"volume":90551,"rsi_14":48.78,"sma_20":5763.5,"sma_60":5671.33,"sma_120":5896.65},{"date":"2025-02-12","open":5244,"high":5262,"low":5208,"close":5262,"volume":116900,"rsi_14":54.76,"sma_20":5763.5,"sma_60":5673.67,"sma_120":5890.27},{"date":"2025-02-13","open":5253,"high":5262,"low":5199,"close":5217,"volume":90854,"rsi_14":48.94,"sma_20":5763.0,"sma_60":5678.17,"sma_120":5882.9},{"date":"2025-02-14","open":5217,"high":5253,"low":5217,"close":5226,"volume":70197,"rsi_14":42.86,"sma_20":5761.5,"sma_60":5682.33,"sma_120":5875.77},{"date":"2025-02-17","open":5217,"high":5271,"low":5217,"close":5253,"volume":132239,"rsi_14":48.84,"sma_20":5762.5,"sma_60":5688.5,"sma_120":5869.4},{"date":"2025-02-18","open":5253,"high":5280,"low":5226,"close":5280,"volume":110942,"rsi_14":53.33,"sma_20":5764.5,"sma_60":5695.83,"sma_120":5863.52},{"date":"2025-02-19","open":5253,"high":5353,"low":5253,"close":5344,"volume":251128,"rsi_14":57.14,"sma_20":5770.0,"sma_60":5702.67,"sma_120":5858.48},{"date":"2025-02-20","open":5344,"high":5398,"low":5307,"close":5362,"volume":239249,"rsi_14":65.22,"sma_20":5777.5,"sma_60":5707.5,"sma_120":5853.93},{"date":"2025-02-21","open":5362,"high":5444,"low":5362,"close":5444,"volume":204566,"rsi_14":84.78,"sma_20":5789.5,"sma_60":5712.33,"sma_120":5850.21},{"date":"2025-02-24","open":5434,"high":5525,"low":5434,"close":5480,"volume":184722,"rsi_14":86.0,"sma_20":5800.5,"sma_60":5717.83,"sma_120":5846.99},{"date":"2025-02-25","open":5462,"high":5525,"low":5444,"close":5471,"volume":212011,"rsi_14":83.33,"sma_20":5812.0,"sma_60":5722.83,"sma_120":5843.69},{"date":"2025-02-26","open":5471,"high":5507,"low":5444,"close":5444,"volume":191409,"rsi_14":76.6,"sma_20":5822.5,"sma_60":5727.5,"sma_120":5839.89},{"date":"2025-02-27","open":5480,"high":5507,"low":5444,"close":5507,"volume":168324,"rsi_14":79.63,"sma_20":5835.0,"sma_60":5734.17,"sma_120":5836.34},{"date":"2025-02-28","open":5507,"high":5516,"low":5444,"close":5444,"volume":218784,"rsi_14":72.88,"sma_20":5846.5,"sma_60":5739.0,"sma_120":5832.05},{"date":"2025-03-04","open":5498,"high":5552,"low":5444,"close":5534,"volume":210120,"rsi_14":75.38,"sma_20":5867.5,"sma_60":5745.33,"sma_120":5830.99},{"date":"2025-03-05","open":5561,"high":5561,"low":5507,"close":5543,"volume":145238,"rsi_14":74.6,"sma_20":5889.0,"sma_60":5753.0,"sma_120":5830.68},{"date":"2025-03-06","open":5507,"high":5589,"low":5507,"close":5589,"volume":216348,"rsi_14":82.54,"sma_20":5911.5,"sma_60":5762.17,"sma_120":5830.12},{"date":"2025-03-07","open":5589,"high":5634,"low":5498,"close":5516,"volume":225390,"rsi_14":72.86,"sma_20":5928.0,"sma_60":5771.17,"sma_120":5828.89},{"date":"2025-03-10","open":5543,"high":5543,"low":5444,"close":5471,"volume":107198,"rsi_14":66.67,"sma_20":5942.0,"sma_60":5779.67,"sma_120":5827.0},{"date":"2025-03-11","open":5434,"high":5434,"low":5362,"close":5407,"volume":125004,"rsi_14":59.21,"sma_20":5953.5,"sma_60":5787.67,"sma_120":5824.61},{"date":"2025-03-12","open":5434,"high":5434,"low":5298,"close":5317,"volume":180447,"rsi_14":48.1,"sma_20":5958.0,"sma_60":5794.33,"sma_120":5822.29},{"date":"2025-03-13","open":5317,"high":5362,"low":5289,"close":5353,"volume":110449,"rsi_14":49.38,"sma_20":5963.0,"sma_60":5804.17,"sma_120":5819.65},{"date":"2025-03-14","open":5371,"high":5380,"low":5298,"close":5371,"volume":143493,"rsi_14":44.59,"sma_20":5971.5,"sma_60":5811.17,"sma_120":5817.58},{"date":"2025-03-17","open":5344,"high":5371,"low":5317,"close":5362,"volume":84445,"rsi_14":40.85,"sma_20":5979.0,"sma_60":5816.33,"sma_120":5817.58},{"date":"2025-03-18","open":5362,"high":5389,"low":5353,"close":5389,"volume":136813,"rsi_14":43.84,"sma_20":5986.5,"sma_60":5822.0,"sma_120":5817.83},{"date":"2025-03-19","open":5389,"high":5507,"low":5371,"close":5507,"volume":220501,"rsi_14":54.22,"sma_20":5999.0,"sma_60":5828.0,"sma_120":5820.17},{"date":"2025-03-20","open":5507,"high":5534,"low":5471,"close":5471,"volume":134781,"rsi_14":47.5,"sma_20":6006.0,"sma_60":5833.33,"sma_120":5821.25},{"date":"2025-03-21","open":5471,"high":5552,"low":5389,"close":5471,"volume":288633,"rsi_14":52.05,"sma_20":6012.0,"sma_60":5838.5,"sma_120":5821.42},{"date":"2025-03-24","open":5471,"high":5471,"low":5298,"close":5317,"volume":267528,"rsi_14":35.0,"sma_20":6005.0,"sma_60":5839.33,"sma_120":5818.08},{"date":"2025-03-25","open":5326,"high":5362,"low":5280,"close":5317,"volume":183233,"rsi_14":34.18,"sma_20":5996.0,"sma_60":5840.67,"sma_120":5814.5},{"date":"2025-03-26","open":5326,"high":5362,"low":5235,"close":5262,"volume":191101,"rsi_14":27.5,"sma_20":5984.5,"sma_60":5843.17,"sma_120":5809.67},{"date":"2025-03-27","open":5280,"high":5289,"low":5217,"close":5235,"volume":211314,"rsi_14":29.33,"sma_20":5973.0,"sma_60":5845.33,"sma_120":5804.5},{"date":"2025-03-28","open":5256,"high":5378,"low":5191,"close":5303,"volume":256729,"rsi_14":27.5,"sma_20":5953.0,"sma_60":5846.33,"sma_120":5798.42},{"date":"2025-03-31","open":5294,"high":5303,"low":5125,"close":5153,"volume":274954,"rsi_14":24.72,"sma_20":5928.5,"sma_60":5844.17,"sma_120":5792.75},{"date":"2025-04-01","open":5163,"high":5219,"low":5144,"close":5153,"volume":149833,"rsi_14":27.85,"sma_20":5899.0,"sma_60":5842.5,"sma_120":5787.67},{"date":"2025-04-02","open":5182,"high":5256,"low":5172,"close":5182,"volume":137467,"rsi_14":26.92,"sma_20":5870.5,"sma_60":5840.83,"sma_120":5784.0},{"date":"2025-04-03","open":5182,"high":5238,"low":5125,"close":5153,"volume":133171,"rsi_14":24.05,"sma_20":5838.0,"sma_60":5837.0,"sma_120":5780.25},{"date":"2025-04-04","open":5163,"high":5182,"low":5116,"close":5172,"volume":136927,"rsi_14":26.25,"sma_20":5810.5,"sma_60":5833.5,"sma_120":5776.92},{"date":"2025-04-07","open":5116,"high":5125,"low":4976,"close":5004,"volume":261713,"rsi_14":18.95,"sma_20":5776.5,"sma_60":5827.33,"sma_120":5771.83},{"date":"2025-04-08","open":5051,"high":5125,"low":5023,"close":5116,"volume":95661,"rsi_14":18.09,"sma_20":5752.0,"sma_60":5822.33,"sma_120":5767.5},{"date":"2025-04-09","open":5069,"high":5191,"low":4948,"close":5023,"volume":196785,"rsi_14":17.0,"sma_20":5727.5,"sma_60":5816.33,"sma_120":5762.92},{"date":"2025-04-10","open":5097,"high":5163,"low":5079,"close":5144,"volume":125458,"rsi_14":26.55,"sma_20":5707.5,"sma_60":5811.33,"sma_120":5758.33},{"date":"2025-04-11","open":5144,"high":5182,"low":5060,"close":5172,"volume":94057,"rsi_14":33.33,"sma_20":5688.0,"sma_60":5807.5,"sma_120":5754.42},{"date":"2025-04-14","open":5172,"high":5228,"low":5163,"close":5228,"volume":93596,"rsi_14":37.14,"sma_20":5672.0,"sma_60":5804.17,"sma_120":5750.92},{"date":"2025-04-15","open":5275,"high":5312,"low":5219,"close":5294,"volume":314144,"rsi_14":43.4,"sma_20":5658.0,"sma_60":5802.33,"sma_120":5748.33},{"date":"2025-04-16","open":5303,"high":5341,"low":5294,"close":5303,"volume":91878,"rsi_14":45.19,"sma_20":5638.0,"sma_60":5800.5,"sma_120":5745.75},{"date":"2025-04-17","open":5303,"high":5378,"low":5294,"close":5331,"volume":139632,"rsi_14":51.55,"sma_20":5621.5,"sma_60":5799.17,"sma_120":5743.67},{"date":"2025-04-18","open":5303,"high":5397,"low":5303,"close":5331,"volume":133748,"rsi_14":61.73,"sma_20":5605.0,"sma_60":5798.17,"sma_120":5741.08},{"date":"2025-04-21","open":5378,"high":5415,"low":5312,"close":5359,"volume":99579,"rsi_14":63.1,"sma_20":5598.5,"sma_60":5797.67,"sma_120":5739.17},{"date":"2025-04-22","open":5378,"high":5378,"low":5247,"close":5256,"volume":108781,"rsi_14":54.35,"sma_20":5586.5,"sma_60":5794.33,"sma_120":5736.58},{"date":"2025-04-23","open":5312,"high":5350,"low":5238,"close":5322,"volume":120203,"rsi_14":59.38,"sma_20":5581.0,"sma_60":5792.5,"sma_120":5735.67},{"date":"2025-04-24","open":5331,"high":5359,"low":5303,"close":5331,"volume":46453,"rsi_14":58.95,"sma_20":5577.5,"sma_60":5791.0,"sma_120":5734.83},{"date":"2025-04-25","open":5331,"high":5369,"low":5312,"close":5331,"volume":89113,"rsi_14":72.73,"sma_20":5579.0,"sma_60":5789.0,"sma_120":5734.0},{"date":"2025-04-28","open":5406,"high":5406,"low":5322,"close":5322,"volume":99194,"rsi_14":66.67,"sma_20":5588.0,"sma_60":5787.67,"sma_120":5732.58},{"date":"2025-04-29","open":5378,"high":5378,"low":5312,"close":5350,"volume":94713,"rsi_14":79.66,"sma_20":5598.5,"sma_60":5788.33,"sma_120":5732.0},{"date":"2025-04-30","open":5350,"high":5453,"low":5350,"close":5434,"volume":163114,"rsi_14":78.18,"sma_20":5612.0,"sma_60":5790.5,"sma_120":5732.0},{"date":"2025-05-02","open":5453,"high":5471,"low":5397,"close":5453,"volume":81062,"rsi_14":77.78,"sma_20":5628.0,"sma_60":5792.5,"sma_120":5732.17},{"date":"2025-05-07","open":5481,"high":5500,"low":5378,"close":5406,"volume":123613,"rsi_14":67.92,"sma_20":5640.5,"sma_60":5793.0,"sma_120":5731.67},{"date":"2025-05-08","open":5443,"high":5453,"low":5397,"close":5425,"volume":54857,"rsi_14":64.58,"sma_20":5663.0,"sma_60":5793.83,"sma_120":5731.83},{"date":"2025-05-09","open":5425,"high":5481,"low":5079,"close":5369,"volume":125346,"rsi_14":56.6,"sma_20":5676.5,"sma_60":5794.0,"sma_120":5732.0},{"date":"2025-05-12","open":5387,"high":5406,"low":5336,"close":5369,"volume":95964,"rsi_14":54.0,"sma_20":5695.0,"sma_60":5793.5,"sma_120":5732.42},{"date":"2025-05-13","open":5415,"high":5415,"low":5303,"close":5397,"volume":121762,"rsi_14":56.6,"sma_20":5708.5,"sma_60":5793.0,"sma_120":5733.33},{"date":"2025-05-14","open":5397,"high":5425,"low":5303,"close":5359,"volume":252560,"rsi_14":50.0,"sma_20":5718.5,"sma_60":5792.67,"sma_120":5735.42},{"date":"2025-05-15","open":5359,"high":5359,"low":5294,"close":5341,"volume":138390,"rsi_14":60.0,"sma_20":5724.5,"sma_60":5791.83,"sma_120":5737.08},{"date":"2025-05-16","open":5341,"high":5369,"low":5284,"close":5369,"volume":110710,"rsi_14":56.1,"sma_20":5728.5,"sma_60":5791.0,"sma_120":5739.75},{"date":"2025-05-19","open":5369,"high":5397,"low":5312,"close":5397,"volume":119047,"rsi_14":58.14,"sma_20":5733.5,"sma_60":5790.17,"sma_120":5743.0},{"date":"2025-05-20","open":5341,"high":5387,"low":5322,"close":5359,"volume":101843,"rsi_14":53.19,"sma_20":5735.0,"sma_60":5787.5,"sma_120":5745.08},{"date":"2025-05-21","open":5341,"high":5369,"low":5331,"close":5350,"volume":76179,"rsi_14":53.19,"sma_20":5736.0,"sma_60":5784.33,"sma_120":5745.92},{"date":"2025-05-22","open":5341,"high":5341,"low":5284,"close":5322,"volume":103197,"rsi_14":46.81,"sma_20":5734.0,"sma_60":5779.17,"sma_120":5745.75},{"date":"2025-05-23","open":5341,"high":5341,"low":5284,"close":5312,"volume":83676,"rsi_14":33.33,"sma_20":5737.0,"sma_60":5773.17,"sma_120":5745.5},{"date":"2025-05-26","open":5359,"high":5359,"low":5284,"close":5341,"volume":102683,"rsi_14":35.0,"sma_20":5738.0,"sma_60":5767.83,"sma_120":5745.33},{"date":"2025-05-27","open":5331,"high":5350,"low":5303,"close":5331,"volume":97527,"rsi_14":38.89,"sma_20":5738.0,"sma_60":5762.83,"sma_120":5745.17},{"date":"2025-05-28","open":5350,"high":5350,"low":5275,"close":5294,"volume":158134,"rsi_14":31.58,"sma_20":5736.0,"sma_60":5756.0,"sma_120":5745.08},{"date":"2025-05-29","open":5322,"high":5331,"low":5256,"close":5294,"volume":161969,"rsi_14":37.5,"sma_20":5734.5,"sma_60":5750.33,"sma_120":5744.67},{"date":"2025-05-30","open":5312,"high":5312,"low":5247,"close":5294,"volume":197774,"rsi_14":37.5,"sma_20":5731.5,"sma_60":5743.0,"sma_120":5744.17},{"date":"2025-06-02","open":5312,"high":5322,"low":5228,"close":5266,"volume":148090,"rsi_14":28.12,"sma_20":5722.5,"sma_60":5735.0,"sma_120":5744.0},{"date":"2025-06-04","open":5275,"high":5359,"low":5247,"close":5312,"volume":317804,"rsi_14":42.42,"sma_20":5715.0,"sma_60":5727.0,"sma_120":5744.58},{"date":"2025-06-05","open":5312,"high":5350,"low":5266,"close":5312,"volume":248908,"rsi_14":45.16,"sma_20":5710.0,"sma_60":5720.33,"sma_120":5745.75},{"date":"2025-06-09","open":5312,"high":5341,"low":5219,"close":5303,"volume":371178,"rsi_14":37.93,"sma_20":5703.5,"sma_60":5714.33,"sma_120":5747.0},{"date":"2025-06-10","open":5303,"high":5303,"low":5135,"close":5182,"volume":537047,"rsi_14":20.51,"sma_20":5693.5,"sma_60":5707.33,"sma_120":5747.5},{"date":"2025-06-11","open":5182,"high":5191,"low":5144,"close":5153,"volume":412133,"rsi_14":21.05,"sma_20":5682.0,"sma_60":5701.5,"sma_120":5747.92},{"date":"2025-06-12","open":5153,"high":5303,"low":5144,"close":5191,"volume":1035414,"rsi_14":29.27,"sma_20":5671.0,"sma_60":5695.67,"sma_120":5749.92},{"date":"2025-06-13","open":5238,"high":5238,"low":5125,"close":5163,"volume":366617,"rsi_14":29.27,"sma_20":5660.5,"sma_60":5689.0,"sma_120":5750.08},{"date":"2025-06-16","open":5182,"high":5182,"low":5051,"close":5051,"volume":418917,"rsi_14":23.08,"sma_20":5645.0,"sma_60":5680.5,"sma_120":5748.42},{"date":"2025-06-17","open":5069,"high":5153,"low":5041,"close":5153,"volume":440236,"rsi_14":33.33,"sma_20":5633.5,"sma_60":5673.33,"sma_120":5747.67},{"date":"2025-06-18","open":5153,"high":5200,"low":5079,"close":5107,"volume":329932,"rsi_14":31.25,"sma_20":5618.0,"sma_60":5663.17,"sma_120":5745.58},{"date":"2025-06-19","open":5135,"high":5135,"low":5060,"close":5079,"volume":328615,"rsi_14":31.75,"sma_20":5603.0,"sma_60":5653.17,"sma_120":5743.25},{"date":"2025-06-20","open":5079,"high":5144,"low":5023,"close":5023,"volume":1077041,"rsi_14":28.99,"sma_20":5585.5,"sma_60":5642.17,"sma_120":5740.33},{"date":"2025-06-23","open":5023,"high":5097,"low":5023,"close":5060,"volume":318259,"rsi_14":32.88,"sma_20":5571.5,"sma_60":5634.67,"sma_120":5737.0},{"date":"2025-06-24","open":5107,"high":5135,"low":5051,"close":5125,"volume":417054,"rsi_14":40.26,"sma_20":5561.5,"sma_60":5628.33,"sma_120":5734.5},{"date":"2025-06-25","open":5144,"high":5247,"low":5135,"close":5238,"volume":326405,"rsi_14":45.24,"sma_20":5556.0,"sma_60":5625.0,"sma_120":5734.08},{"date":"2025-06-26","open":5238,"high":5425,"low":5191,"close":5256,"volume":297161,"rsi_14":46.51,"sma_20":5552.0,"sma_60":5622.5,"sma_120":5733.92},{"date":"2025-06-27","open":5256,"high":5303,"low":5247,"close":5294,"volume":262409,"rsi_14":49.44,"sma_20":5552.0,"sma_60":5622.33,"sma_120":5734.33},{"date":"2025-06-30","open":5303,"high":5350,"low":5247,"close":5275,"volume":208182,"rsi_14":56.41,"sma_20":5551.0,"sma_60":5624.5,"sma_120":5734.33},{"date":"2025-07-01","open":5247,"high":5322,"low":5247,"close":5266,"volume":182562,"rsi_14":57.89,"sma_20":5549.5,"sma_60":5626.5,"sma_120":5734.5},{"date":"2025-07-02","open":5312,"high":5312,"low":5219,"close":5275,"volume":228364,"rsi_14":56.16,"sma_20":5550.0,"sma_60":5628.17,"sma_120":5734.5},{"date":"2025-07-03","open":5275,"high":5312,"low":5200,"close":5210,"volume":244161,"rsi_14":53.25,"sma_20":5544.5,"sma_60":5629.17,"sma_120":5733.08},{"date":"2025-07-04","open":5210,"high":5312,"low":5210,"close":5228,"volume":235836,"rsi_14":64.18,"sma_20":5540.0,"sma_60":5630.17,"sma_120":5731.83},{"date":"2025-07-07","open":5228,"high":5266,"low":5182,"close":5266,"volume":148862,"rsi_14":60.0,"sma_20":5538.0,"sma_60":5634.83,"sma_120":5731.08},{"date":"2025-07-08","open":5266,"high":5303,"low":5191,"close":5228,"volume":234593,"rsi_14":61.02,"sma_20":5540.5,"sma_60":5636.83,"sma_120":5729.58},{"date":"2025-07-09","open":5238,"high":5284,"low":5219,"close":5284,"volume":116408,"rsi_14":67.74,"sma_20":5547.5,"sma_60":5641.5,"sma_120":5728.92},{"date":"2025-07-10","open":5294,"high":5294,"low":5219,"close":5266,"volume":283612,"rsi_14":72.41,"sma_20":5551.5,"sma_60":5643.67,"sma_120":5727.5},{"date":"2025-07-11","open":5294,"high":5294,"low":5200,"close":5238,"volume":267280,"rsi_14":66.67,"sma_20":5555.5,"sma_60":5644.83,"sma_120":5726.17},{"date":"2025-07-14","open":5238,"high":5238,"low":5135,"close":5172,"volume":348003,"rsi_14":54.39,"sma_20":5562.0,"sma_60":5643.83,"sma_120":5724.0},{"date":"2025-07-15","open":5200,"high":5200,"low":5023,"close":5097,"volume":594266,"rsi_14":35.85,"sma_20":5559.0,"sma_60":5640.33,"sma_120":5721.33},{"date":"2025-07-16","open":5097,"high":5135,"low":5041,"close":5041,"volume":294334,"rsi_14":29.82,"sma_20":5555.5,"sma_60":5635.67,"sma_120":5718.08},{"date":"2025-07-17","open":5023,"high":5069,"low":5023,"close":5060,"volume":244592,"rsi_14":27.27,"sma_20":5554.5,"sma_60":5630.83,"sma_120":5715.0},{"date":"2025-07-18","open":5060,"high":5097,"low":5051,"close":5097,"volume":197436,"rsi_14":33.33,"sma_20":5558.5,"sma_60":5626.67,"sma_120":5712.42},{"date":"2025-07-21","open":5097,"high":5116,"low":4966,"close":5004,"volume":453998,"rsi_14":28.79,"sma_20":5555.5,"sma_60":5620.33,"sma_120":5709.0},{"date":"2025-07-22","open":5051,"high":5088,"low":5032,"close":5060,"volume":276822,"rsi_14":33.8,"sma_20":5552.0,"sma_60":5616.83,"sma_120":5705.58},{"date":"2025-07-23","open":5060,"high":5079,"low":5032,"close":5079,"volume":173431,"rsi_14":39.39,"sma_20":5543.5,"sma_60":5612.5,"sma_120":5702.5},{"date":"2025-07-24","open":5079,"high":5097,"low":5051,"close":5060,"volume":189657,"rsi_14":36.36,"sma_20":5533.0,"sma_60":5607.67,"sma_120":5699.33},{"date":"2025-07-25","open":5060,"high":5097,"low":5023,"close":5069,"volume":236874,"rsi_14":33.33,"sma_20":5521.0,"sma_60":5603.0,"sma_120":5696.0},{"date":"2025-07-28","open":5079,"high":5079,"low":5041,"close":5069,"volume":190059,"rsi_14":35.59,"sma_20":5510.0,"sma_60":5598.5,"sma_120":5693.08},{"date":"2025-07-29","open":5060,"high":5144,"low":5041,"close":5116,"volume":315023,"rsi_14":34.48,"sma_20":5502.0,"sma_60":5594.33,"sma_120":5691.33},{"date":"2025-07-30","open":5125,"high":5163,"low":5107,"close":5163,"volume":184937,"rsi_14":40.98,"sma_20":5496.0,"sma_60":5589.5,"sma_120":5690.0},{"date":"2025-07-31","open":5163,"high":5191,"low":5144,"close":5153,"volume":148852,"rsi_14":42.37,"sma_20":5493.0,"sma_60":5584.17,"sma_120":5688.33},{"date":"2025-08-01","open":5153,"high":5153,"low":5069,"close":5107,"volume":164413,"rsi_14":43.86,"sma_20":5486.5,"sma_60":5578.83,"sma_120":5685.92},{"date":"2025-08-04","open":5107,"high":5135,"low":5079,"close":5107,"volume":179305,"rsi_14":51.02,"sma_20":5478.0,"sma_60":5573.17,"sma_120":5683.5},{"date":"2025-08-05","open":5107,"high":5191,"low":5107,"close":5191,"volume":234355,"rsi_14":65.38,"sma_20":5476.0,"sma_60":5570.0,"sma_120":5682.0},{"date":"2025-08-06","open":5182,"high":5219,"low":5153,"close":5219,"volume":161477,"rsi_14":66.04,"sma_20":5472.5,"sma_60":5567.33,"sma_120":5680.42},{"date":"2025-08-07","open":5219,"high":5219,"low":5153,"close":5219,"volume":169054,"rsi_14":63.27,"sma_20":5470.0,"sma_60":5564.17,"sma_120":5678.58},{"date":"2025-08-08","open":5210,"high":5228,"low":5163,"close":5191,"volume":109202,"rsi_14":73.81,"sma_20":5467.5,"sma_60":5561.17,"sma_120":5676.92},{"date":"2025-08-11","open":5191,"high":5191,"low":5153,"close":5191,"volume":198749,"rsi_14":69.44,"sma_20":5468.5,"sma_60":5558.5,"sma_120":5675.17},{"date":"2025-08-12","open":5200,"high":5219,"low":5172,"close":5210,"volume":142454,"rsi_14":69.44,"sma_20":5474.5,"sma_60":5555.67,"sma_120":5673.33},{"date":"2025-08-13","open":5219,"high":5266,"low":5210,"close":5247,"volume":238472,"rsi_14":76.32,"sma_20":5485.5,"sma_60":5553.0,"sma_120":5671.58},{"date":"2025-08-14","open":5247,"high":5284,"low":5041,"close":5116,"volume":1501238,"rsi_14":54.9,"sma_20":5488.5,"sma_60":5548.67,"sma_120":5668.08},{"date":"2025-08-18","open":5116,"high":5200,"low":5097,"close":5163,"volume":329031,"rsi_14":58.93,"sma_20":5492.0,"sma_60":5545.33,"sma_120":5664.83},{"date":"2025-08-19","open":5163,"high":5182,"low":5079,"close":5125,"volume":211261,"rsi_14":50.91,"sma_20":5498.5,"sma_60":5541.83,"sma_120":5660.5},{"date":"2025-08-20","open":5097,"high":5144,"low":5079,"close":5135,"volume":164774,"rsi_14":47.06,"sma_20":5502.5,"sma_60":5538.67,"sma_120":5655.92},{"date":"2025-08-21","open":5135,"high":5144,"low":5097,"close":5144,"volume":136924,"rsi_14":49.02,"sma_20":5506.0,"sma_60":5535.17,"sma_120":5651.5},{"date":"2025-08-22","open":5144,"high":5163,"low":5107,"close":5125,"volume":183652,"rsi_14":52.08,"sma_20":5509.5,"sma_60":5531.5,"sma_120":5647.17},{"date":"2025-08-25","open":5153,"high":5182,"low":5144,"close":5172,"volume":169928,"rsi_14":56.6,"sma_20":5515.0,"sma_60":5529.33,"sma_120":5642.67},{"date":"2025-08-26","open":5182,"high":5200,"low":5153,"close":5153,"volume":172287,"rsi_14":45.65,"sma_20":5519.5,"sma_60":5526.83,"sma_120":5638.58},{"date":"2025-08-27","open":5182,"high":5200,"low":5107,"close":5144,"volume":213949,"rsi_14":40.91,"sma_20":5521.0,"sma_60":5524.17,"sma_120":5633.58},{"date":"2025-08-28","open":5144,"high":5172,"low":5125,"close":5172,"volume":143929,"rsi_14":44.68,"sma_20":5521.5,"sma_60":5522.5,"sma_120":5628.75},{"date":"2025-08-29","open":5172,"high":5210,"low":5163,"close":5191,"volume":177388,"rsi_14":50.0,"sma_20":5523.5,"sma_60":5520.33,"sma_120":5623.67},{"date":"2025-09-01","open":5200,"high":5238,"low":5182,"close":5219,"volume":165153,"rsi_14":53.06,"sma_20":5529.5,"sma_60":5518.67,"sma_120":5619.5},{"date":"2025-09-02","open":5219,"high":5228,"low":5182,"close":5210,"volume":134745,"rsi_14":50.0,"sma_20":5535.0,"sma_60":5517.0,"sma_120":5615.67},{"date":"2025-09-03","open":5238,"high":5238,"low":5191,"close":5238,"volume":182905,"rsi_14":48.94,"sma_20":5537.5,"sma_60":5518.0,"sma_120":5612.67},{"date":"2025-09-04","open":5247,"high":5247,"low":5191,"close":5228,"volume":176249,"rsi_14":67.65,"sma_20":5538.0,"sma_60":5519.33,"sma_120":5610.42},{"date":"2025-09-05","open":5228,"high":5247,"low":5182,"close":5228,"volume":199444,"rsi_14":62.07,"sma_20":5538.5,"sma_60":5520.0,"sma_120":5607.83},{"date":"2025-09-08","open":5228,"high":5284,"low":5191,"close":5284,"volume":276406,"rsi_14":77.42,"sma_20":5543.5,"sma_60":5522.17,"sma_120":5605.58},{"date":"2025-09-09","open":5294,"high":5303,"low":5247,"close":5275,"volume":172563,"rsi_14":74.19,"sma_20":5548.0,"sma_60":5526.17,"sma_120":5603.33},{"date":"2025-09-10","open":5284,"high":5294,"low":5256,"close":5284,"volume":169739,"rsi_14":74.19,"sma_20":5552.0,"sma_60":5528.5,"sma_120":5600.92},{"date":"2025-09-11","open":5294,"high":5322,"low":5266,"close":5303,"volume":204395,"rsi_14":80.65,"sma_20":5555.0,"sma_60":5532.0,"sma_120":5597.58},{"date":"2025-09-12","open":5312,"high":5331,"low":5303,"close":5322,"volume":163248,"rsi_14":78.57,"sma_20":5566.0,"sma_60":5536.33,"sma_120":5594.75},{"date":"2025-09-15","open":5331,"high":5341,"low":5303,"close":5331,"volume":197215,"rsi_14":85.19,"sma_20":5575.0,"sma_60":5541.83,"sma_120":5592.0},{"date":"2025-09-16","open":5331,"high":5331,"low":5284,"close":5284,"volume":159886,"rsi_14":74.19,"sma_20":5583.5,"sma_60":5545.83,"sma_120":5590.25},{"date":"2025-09-17","open":5312,"high":5312,"low":5284,"close":5312,"volume":172137,"rsi_14":74.19,"sma_20":5593.0,"sma_60":5549.17,"sma_120":5588.75},{"date":"2025-09-18","open":5284,"high":5303,"low":5266,"close":5294,"volume":191915,"rsi_14":72.41,"sma_20":5602.0,"sma_60":5550.5,"sma_120":5587.75},{"date":"2025-09-19","open":5680,"high":5710,"low":5650,"close":5710,"volume":396078,"rsi_14":72.41,"sma_20":5613.5,"sma_60":5552.0,"sma_120":5587.25},{"date":"2025-09-22","open":5341,"high":5350,"low":5275,"close":5303,"volume":254413,"rsi_14":65.62,"sma_20":5620.5,"sma_60":5552.17,"sma_120":5587.25},{"date":"2025-09-23","open":5303,"high":5312,"low":5191,"close":5228,"volume":309644,"rsi_14":48.65,"sma_20":5624.5,"sma_60":5551.33,"sma_120":5587.92},{"date":"2025-09-24","open":5238,"high":5238,"low":5163,"close":5228,"volume":201736,"rsi_14":50.0,"sma_20":5629.0,"sma_60":5550.67,"sma_120":5588.58},{"date":"2025-09-25","open":5247,"high":5256,"low":5182,"close":5247,"volume":177859,"rsi_14":52.63,"sma_20":5633.0,"sma_60":5550.17,"sma_120":5589.17},{"date":"2025-09-26","open":5256,"high":5266,"low":5182,"close":5228,"volume":298427,"rsi_14":41.18,"sma_20":5635.0,"sma_60":5550.5,"sma_120":5589.83},{"date":"2025-09-29","open":5219,"high":5219,"low":5116,"close":5200,"volume":271595,"rsi_14":38.89,"sma_20":5634.0,"sma_60":5550.0,"sma_120":5590.08},{"date":"2025-09-30","open":5191,"high":5228,"low":5163,"close":5219,"volume":175876,"rsi_14":40.54,"sma_20":5634.5,"sma_60":5549.17,"sma_120":5592.0},{"date":"2025-10-01","open":5228,"high":5238,"low":5163,"close":5210,"volume":179432,"rsi_14":36.11,"sma_20":5633.0,"sma_60":5548.83,"sma_120":5592.83},{"date":"2025-10-02","open":5200,"high":5210,"low":5182,"close":5210,"volume":170110,"rsi_14":34.29,"sma_20":5632.5,"sma_60":5547.67,"sma_120":5594.58},{"date":"2025-10-10","open":5219,"high":5228,"low":5153,"close":5182,"volume":207229,"rsi_14":28.95,"sma_20":5630.0,"sma_60":5546.17,"sma_120":5594.92},{"date":"2025-10-13","open":5172,"high":5182,"low":5125,"close":5182,"volume":244582,"rsi_14":33.33,"sma_20":5624.5,"sma_60":5545.17,"sma_120":5595.0},{"date":"2025-10-14","open":5182,"high":5191,"low":5144,"close":5172,"volume":146318,"rsi_14":25.81,"sma_20":5619.0,"sma_60":5545.17,"sma_120":5594.5},{"date":"2025-10-15","open":5144,"high":5200,"low":5144,"close":5200,"volume":166432,"rsi_14":32.35,"sma_20":5614.5,"sma_60":5547.0,"sma_120":5593.67},{"date":"2025-10-16","open":5191,"high":5200,"low":5153,"close":5200,"volume":241864,"rsi_14":25.81,"sma_20":5609.0,"sma_60":5549.83,"sma_120":5592.75},{"date":"2025-10-17","open":5200,"high":5210,"low":5139,"close":5191,"volume":192576,"rsi_14":28.57,"sma_20":5602.0,"sma_60":5552.17,"sma_120":5591.5},{"date":"2025-10-20","open":5200,"high":5210,"low":5153,"close":5191,"volume":184344,"rsi_14":40.0,"sma_20":5594.5,"sma_60":5553.83,"sma_120":5590.25},{"date":"2025-10-21","open":5191,"high":5191,"low":5153,"close":5182,"volume":266497,"rsi_14":38.1,"sma_20":5589.0,"sma_60":5557.0,"sma_120":5588.67},{"date":"2025-10-22","open":5163,"high":5182,"low":5139,"close":5172,"volume":184999,"rsi_14":30.0,"sma_20":5581.5,"sma_60":5559.0,"sma_120":5587.92},{"date":"2025-10-23","open":5153,"high":5219,"low":5153,"close":5200,"volume":283151,"rsi_14":42.86,"sma_20":5575.5,"sma_60":5561.17,"sma_120":5586.83},{"date":"2025-10-24","open":5210,"high":5228,"low":5144,"close":5172,"volume":251783,"rsi_14":42.86,"sma_20":5566.5,"sma_60":5563.17,"sma_120":5585.42},{"date":"2025-10-27","open":5172,"high":5182,"low":5088,"close":5144,"volume":411181,"rsi_14":31.82,"sma_20":5558.0,"sma_60":5564.5,"sma_120":5583.75},{"date":"2025-10-28","open":5144,"high":5182,"low":5107,"close":5182,"volume":243987,"rsi_14":44.0,"sma_20":5555.5,"sma_60":5566.5,"sma_120":5582.5},{"date":"2025-10-29","open":5191,"high":5266,"low":5182,"close":5228,"volume":302164,"rsi_14":51.72,"sma_20":5555.5,"sma_60":5568.5,"sma_120":5581.42},{"date":"2025-10-30","open":5275,"high":5275,"low":5200,"close":5256,"volume":280767,"rsi_14":64.29,"sma_20":5556.0,"sma_60":5570.17,"sma_120":5579.83},{"date":"2025-10-31","open":5256,"high":5275,"low":5172,"close":5200,"volume":248395,"rsi_14":52.94,"sma_20":5554.5,"sma_60":5571.0,"sma_120":5577.58},{"date":"2025-11-03","open":5200,"high":5200,"low":4864,"close":5107,"volume":466877,"rsi_14":41.86,"sma_20":5549.5,"sma_60":5571.0,"sma_120":5574.92},{"date":"2025-11-04","open":5107,"high":5107,"low":5060,"close":5088,"volume":192693,"rsi_14":35.71,"sma_20":5542.5,"sma_60":5570.67,"sma_120":5571.92},{"date":"2025-11-05","open":5088,"high":5135,"low":5041,"close":5088,"volume":182634,"rsi_14":35.71,"sma_20":5536.0,"sma_60":5568.83,"sma_120":5569.42},{"date":"2025-11-06","open":5097,"high":5125,"low":5041,"close":5125,"volume":203861,"rsi_14":42.22,"sma_20":5531.0,"sma_60":5567.17,"sma_120":5567.25},{"date":"2025-11-07","open":5125,"high":5130,"low":5069,"close":5107,"volume":190446,"rsi_14":40.43,"sma_20":5527.0,"sma_60":5565.17,"sma_120":5564.67},{"date":"2025-11-10","open":5107,"high":5172,"low":5088,"close":5135,"volume":216222,"rsi_14":44.9,"sma_20":5524.5,"sma_60":5564.17,"sma_120":5562.67},{"date":"2025-11-11","open":5163,"high":5210,"low":5135,"close":5163,"volume":194091,"rsi_14":49.02,"sma_20":5524.0,"sma_60":5563.67,"sma_120":5561.08},{"date":"2025-11-12","open":5191,"high":5191,"low":5153,"close":5153,"volume":135152,"rsi_14":44.9,"sma_20":5521.5,"sma_60":5562.67,"sma_120":5559.17},{"date":"2025-11-13","open":5182,"high":5219,"low":5153,"close":5191,"volume":122162,"rsi_14":52.0,"sma_20":5521.0,"sma_60":5561.67,"sma_120":5557.33},{"date":"2025-11-14","open":5200,"high":5219,"low":5153,"close":5153,"volume":139475,"rsi_14":50.98,"sma_20":5519.0,"sma_60":5562.33,"sma_120":5555.5},{"date":"2025-11-17","open":5144,"high":5172,"low":5135,"close":5172,"volume":97546,"rsi_14":48.98,"sma_20":5518.0,"sma_60":5562.5,"sma_120":5553.92},{"date":"2025-11-18","open":5191,"high":5191,"low":5125,"close":5172,"volume":166544,"rsi_14":43.18,"sma_20":5517.5,"sma_60":5563.33,"sma_120":5552.58},{"date":"2025-11-19","open":5182,"high":5219,"low":5153,"close":5210,"volume":165175,"rsi_14":44.44,"sma_20":5519.5,"sma_60":5564.67,"sma_120":5551.67},{"date":"2025-11-20","open":5210,"high":5238,"low":5200,"close":5238,"volume":168724,"rsi_14":54.76,"sma_20":5521.5,"sma_60":5566.33,"sma_120":5550.75},{"date":"2025-11-21","open":5238,"high":5238,"low":5191,"close":5219,"volume":140216,"rsi_14":67.65,"sma_20":5524.0,"sma_60":5568.0,"sma_120":5549.75},{"date":"2025-11-24","open":5219,"high":5247,"low":5191,"close":5238,"volume":143558,"rsi_14":73.53,"sma_20":5529.0,"sma_60":5569.17,"sma_120":5549.25},{"date":"2025-11-25","open":5238,"high":5275,"low":5224,"close":5266,"volume":274215,"rsi_14":75.68,"sma_20":5533.5,"sma_60":5571.17,"sma_120":5549.0},{"date":"2025-11-26","open":5266,"high":5369,"low":5266,"close":5312,"volume":372982,"rsi_14":76.32,"sma_20":5538.0,"sma_60":5574.17,"sma_120":5549.17},{"date":"2025-11-27","open":5350,"high":5415,"low":5303,"close":5406,"volume":501788,"rsi_14":84.78,"sma_20":5546.0,"sma_60":5578.33,"sma_120":5550.42},{"date":"2025-11-28","open":5406,"high":5500,"low":5397,"close":5490,"volume":404293,"rsi_14":86.54,"sma_20":5561.5,"sma_60":5583.67,"sma_120":5552.0},{"date":"2025-12-01","open":5500,"high":5556,"low":5434,"close":5518,"volume":293495,"rsi_14":86.54,"sma_20":5583.5,"sma_60":5589.0,"sma_120":5553.83},{"date":"2025-12-02","open":5518,"high":5556,"low":5490,"close":5528,"volume":362257,"rsi_14":88.46,"sma_20":5607.0,"sma_60":5594.67,"sma_120":5555.83},{"date":"2025-12-03","open":5528,"high":5537,"low":5415,"close":5462,"volume":271828,"rsi_14":76.36,"sma_20":5627.0,"sma_60":5598.67,"sma_120":5558.33},{"date":"2025-12-04","open":5462,"high":5500,"low":5434,"close":5500,"volume":186928,"rsi_14":83.64,"sma_20":5647.0,"sma_60":5603.5,"sma_120":5561.42},{"date":"2025-12-05","open":5509,"high":5509,"low":5425,"close":5471,"volume":246879,"rsi_14":78.57,"sma_20":5666.5,"sma_60":5607.83,"sma_120":5563.92},{"date":"2025-12-08","open":5434,"high":5471,"low":5397,"close":5471,"volume":249312,"rsi_14":78.57,"sma_20":5684.5,"sma_60":5611.17,"sma_120":5566.67},{"date":"2025-12-09","open":5471,"high":5481,"low":5397,"close":5443,"volume":192815,"rsi_14":72.73,"sma_20":5699.5,"sma_60":5614.17,"sma_120":5570.17},{"date":"2025-12-10","open":5443,"high":5481,"low":5415,"close":5443,"volume":245788,"rsi_14":71.15,"sma_20":5715.0,"sma_60":5617.0,"sma_120":5572.75},{"date":"2025-12-11","open":5453,"high":5462,"low":5350,"close":5415,"volume":498953,"rsi_14":69.81,"sma_20":5727.0,"sma_60":5619.0,"sma_120":5575.5},{"date":"2025-12-12","open":5434,"high":5463,"low":5405,"close":5443,"volume":578774,"rsi_14":53.03,"sma_20":5733.5,"sma_60":5618.17,"sma_120":5577.25},{"date":"2025-12-15","open":5424,"high":5424,"low":5328,"close":5385,"volume":302848,"rsi_14":46.38,"sma_20":5736.0,"sma_60":5616.17,"sma_120":5579.0},{"date":"2025-12-16","open":5385,"high":5405,"low":5279,"close":5318,"volume":271763,"rsi_14":38.03,"sma_20":5735.0,"sma_60":5613.83,"sma_120":5579.83},{"date":"2025-12-17","open":5318,"high":5337,"low":5279,"close":5337,"volume":238308,"rsi_14":30.16,"sma_20":5733.0,"sma_60":5611.33,"sma_120":5580.25},{"date":"2025-12-18","open":5347,"high":5347,"low":5241,"close":5260,"volume":283913,"rsi_14":16.13,"sma_20":5725.5,"sma_60":5607.5,"sma_120":5579.0},{"date":"2025-12-19","open":5270,"high":5356,"low":5260,"close":5308,"volume":194951,"rsi_14":18.75,"sma_20":5721.5,"sma_60":5604.0,"sma_120":5578.0},{"date":"2025-12-22","open":5308,"high":5337,"low":5279,"close":5299,"volume":215260,"rsi_14":17.19,"sma_20":5716.0,"sma_60":5601.0,"sma_120":5576.58},{"date":"2025-12-23","open":5299,"high":5308,"low":5241,"close":5279,"volume":170528,"rsi_14":18.64,"sma_20":5708.0,"sma_60":5599.0,"sma_120":5575.17},{"date":"2025-12-24","open":5279,"high":5328,"low":5241,"close":5308,"volume":195219,"rsi_14":17.24,"sma_20":5699.0,"sma_60":5597.5,"sma_120":5574.08},{"date":"2025-12-26","open":5279,"high":5328,"low":5250,"close":5318,"volume":199217,"rsi_14":19.64,"sma_20":5685.5,"sma_60":5595.83,"sma_120":5573.0},{"date":"2025-12-29","open":5318,"high":5366,"low":5289,"close":5347,"volume":201348,"rsi_14":23.73,"sma_20":5669.0,"sma_60":5595.0,"sma_120":5572.75},{"date":"2025-12-30","open":5356,"high":5395,"low":5318,"close":5395,"volume":177782,"rsi_14":31.15,"sma_20":5653.5,"sma_60":5595.5,"sma_120":5572.75},{"date":"2026-01-02","open":5385,"high":5443,"low":5337,"close":5424,"volume":244725,"rsi_14":34.38,"sma_20":5639.0,"sma_60":5596.17,"sma_120":5572.67},{"date":"2026-01-05","open":5424,"high":5434,"low":5328,"close":5405,"volume":355593,"rsi_14":34.92,"sma_20":5627.0,"sma_60":5596.67,"sma_120":5572.75},{"date":"2026-01-06","open":5405,"high":5443,"low":5328,"close":5424,"volume":359447,"rsi_14":48.0,"sma_20":5614.0,"sma_60":5597.33,"sma_120":5572.5},{"date":"2026-01-07","open":5424,"high":5482,"low":5376,"close":5482,"volume":310540,"rsi_14":60.0,"sma_20":5605.5,"sma_60":5599.67,"sma_120":5572.92},{"date":"2026-01-08","open":5482,"high":5482,"low":5405,"close":5443,"volume":278283,"rsi_14":63.83,"sma_20":5595.0,"sma_60":5601.33,"sma_120":5573.25},{"date":"2026-01-09","open":5472,"high":5472,"low":5405,"close":5414,"volume":194042,"rsi_14":58.33,"sma_20":5584.5,"sma_60":5602.67,"sma_120":5573.92},{"date":"2026-01-12","open":5366,"high":5443,"low":5366,"close":5424,"volume":166396,"rsi_14":70.73,"sma_20":5574.5,"sma_60":5603.67,"sma_120":5575.33},{"date":"2026-01-13","open":5424,"high":5434,"low":5366,"close":5376,"volume":194910,"rsi_14":58.54,"sma_20":5563.5,"sma_60":5603.83,"sma_120":5576.83},{"date":"2026-01-14","open":5356,"high":5395,"low":5337,"close":5395,"volume":190351,"rsi_14":61.9,"sma_20":5561.0,"sma_60":5604.5,"sma_120":5578.33},{"date":"2026-01-15","open":5376,"high":5395,"low":5347,"close":5385,"volume":166584,"rsi_14":63.41,"sma_20":5561.0,"sma_60":5605.0,"sma_120":5579.42},{"date":"2026-01-16","open":5366,"high":5376,"low":5318,"close":5337,"volume":267038,"rsi_14":53.49,"sma_20":5562.0,"sma_60":5604.83,"sma_120":5580.92},{"date":"2026-01-19","open":5337,"high":5385,"low":5328,"close":5385,"volume":282153,"rsi_14":54.55,"sma_20":5568.5,"sma_60":5605.17,"sma_120":5582.33},{"date":"2026-01-20","open":5385,"high":5443,"low":5385,"close":5443,"volume":301956,"rsi_14":55.56,"sma_20":5575.5,"sma_60":5607.0,"sma_120":5584.08},{"date":"2026-01-21","open":5385,"high":5443,"low":5385,"close":5395,"volume":209644,"rsi_14":46.81,"sma_20":5580.5,"sma_60":5608.5,"sma_120":5585.58},{"date":"2026-01-22","open":5395,"high":5453,"low":5395,"close":5424,"volume":246171,"rsi_14":52.08,"sma_20":5588.0,"sma_60":5609.83,"sma_120":5587.25},{"date":"2026-01-23","open":5414,"high":5463,"low":5376,"close":5453,"volume":240782,"rsi_14":53.06,"sma_20":5595.5,"sma_60":5610.83,"sma_120":5589.17},{"date":"2026-01-26","open":5434,"high":5540,"low":5434,"close":5530,"volume":324360,"rsi_14":54.9,"sma_20":5606.5,"sma_60":5612.67,"sma_120":5591.33},{"date":"2026-01-27","open":5530,"high":5578,"low":5472,"close":5569,"volume":223077,"rsi_14":62.75,"sma_20":5618.0,"sma_60":5616.17,"sma_120":5593.42},{"date":"2026-01-28","open":5569,"high":5569,"low":5511,"close":5540,"volume":285771,"rsi_14":62.75,"sma_20":5625.5,"sma_60":5620.83,"sma_120":5595.33},{"date":"2026-01-29","open":5540,"high":5598,"low":5501,"close":5588,"volume":347047,"rsi_14":65.45,"sma_20":5634.0,"sma_60":5626.67,"sma_120":5598.08},{"date":"2026-01-30","open":5588,"high":5617,"low":5530,"close":5607,"volume":355101,"rsi_14":73.08,"sma_20":5644.5,"sma_60":5632.83,"sma_120":5601.0},{"date":"2026-02-02","open":5607,"high":5617,"low":5501,"close":5511,"volume":308354,"rsi_14":60.0,"sma_20":5649.0,"sma_60":5636.67,"sma_120":5602.33},{"date":"2026-02-03","open":5521,"high":5569,"low":5463,"close":5472,"volume":271837,"rsi_14":57.14,"sma_20":5648.5,"sma_60":5640.17,"sma_120":5603.08},{"date":"2026-02-04","open":5472,"high":5550,"low":5443,"close":5540,"volume":198532,"rsi_14":66.15,"sma_20":5653.5,"sma_60":5643.67,"sma_120":5604.42},{"date":"2026-02-05","open":5540,"high":5588,"low":5521,"close":5588,"volume":192808,"rsi_14":68.57,"sma_20":5662.5,"sma_60":5648.67,"sma_120":5606.42},{"date":"2026-02-06","open":5511,"high":5578,"low":5443,"close":5569,"volume":193116,"rsi_14":64.18,"sma_20":5670.0,"sma_60":5652.83,"sma_120":5608.25},{"date":"2026-02-09","open":5569,"high":5598,"low":5501,"close":5598,"volume":183112,"rsi_14":62.5,"sma_20":5681.5,"sma_60":5657.67,"sma_120":5610.17},{"date":"2026-02-10","open":5550,"high":5627,"low":5550,"close":5617,"volume":206112,"rsi_14":68.85,"sma_20":5693.0,"sma_60":5662.17,"sma_120":5611.92},{"date":"2026-02-11","open":5598,"high":5685,"low":5598,"close":5675,"volume":327278,"rsi_14":70.31,"sma_20":5708.0,"sma_60":5668.33,"sma_120":5615.33},{"date":"2026-02-12","open":5675,"high":5772,"low":5627,"close":5772,"volume":347146,"rsi_14":73.24,"sma_20":5730.5,"sma_60":5675.83,"sma_120":5619.17},{"date":"2026-02-13","open":5772,"high":5829,"low":5743,"close":5820,"volume":346117,"rsi_14":72.06,"sma_20":5755.5,"sma_60":5684.17,"sma_120":5623.75},{"date":"2026-02-19","open":5829,"high":5839,"low":5550,"close":5733,"volume":264642,"rsi_14":61.64,"sma_20":5773.5,"sma_60":5690.33,"sma_120":5627.5},{"date":"2026-02-20","open":5665,"high":5762,"low":5665,"close":5743,"volume":201860,"rsi_14":64.79,"sma_20":5789.0,"sma_60":5696.17,"sma_120":5631.25},{"date":"2026-02-23","open":5714,"high":5743,"low":5665,"close":5743,"volume":266642,"rsi_14":62.12,"sma_20":5807.0,"sma_60":5702.33,"sma_120":5635.17},{"date":"2026-02-24","open":5743,"high":5772,"low":5694,"close":5743,"volume":289145,"rsi_14":60.94,"sma_20":5823.5,"sma_60":5708.17,"sma_120":5638.67},{"date":"2026-02-25","open":5743,"high":5743,"low":5646,"close":5704,"volume":261675,"rsi_14":67.24,"sma_20":5836.5,"sma_60":5712.83,"sma_120":5642.0},{"date":"2026-02-26","open":5675,"high":5685,"low":5617,"close":5636,"volume":263418,"rsi_14":63.93,"sma_20":5840.5,"sma_60":5692.33,"sma_120":5675.08},{"date":"2026-02-27","open":5607,"high":5646,"low":5550,"close":5550,"volume":319103,"rsi_14":50.79,"sma_20":5841.0,"sma_60":5715.0,"sma_120":5646.67},{"date":"2026-03-03","open":5540,"high":5598,"low":5443,"close":5472,"volume":316140,"rsi_14":40.91,"sma_20":5837.5,"sma_60":5711.67,"sma_120":5647.67},{"date":"2026-03-04","open":5453,"high":5453,"low":5212,"close":5270,"volume":484149,"rsi_14":31.76,"sma_20":5821.0,"sma_60":5704.33,"sma_120":5646.67},{"date":"2026-03-05","open":5366,"high":5501,"low":5356,"close":5482,"volume":398183,"rsi_14":44.23,"sma_20":5814.5,"sma_60":5700.5,"sma_120":5647.58},{"date":"2026-03-06","open":5472,"high":5472,"low":5347,"close":5443,"volume":208869,"rsi_14":41.51,"sma_20":5811.0,"sma_60":5697.17,"sma_120":5647.92},{"date":"2026-03-09","open":5308,"high":5405,"low":5241,"close":5385,"volume":254814,"rsi_14":35.85,"sma_20":5806.5,"sma_60":5692.17,"sma_120":5647.83},{"date":"2026-03-10","open":5385,"high":5482,"low":5376,"close":5482,"volume":227862,"rsi_14":35.85,"sma_20":5803.5,"sma_60":5689.33,"sma_120":5648.58},{"date":"2026-03-11","open":5482,"high":5501,"low":5443,"close":5501,"volume":174476,"rsi_14":33.98,"sma_20":5799.0,"sma_60":5686.83,"sma_120":5649.0},{"date":"2026-03-12","open":5501,"high":5545,"low":5443,"close":5521,"volume":169568,"rsi_14":38.54,"sma_20":5796.5,"sma_60":5685.17,"sma_120":5649.67},{"date":"2026-03-13","open":5501,"high":5569,"low":5405,"close":5569,"volume":169441,"rsi_14":41.0,"sma_20":5795.0,"sma_60":5684.33,"sma_120":5650.67},{"date":"2026-03-16","open":5521,"high":5598,"low":5521,"close":5559,"volume":179204,"rsi_14":40.59,"sma_20":5792.0,"sma_60":5703.17,"sma_120":5685.75},{"date":"2026-03-17","open":5559,"high":5675,"low":5540,"close":5656,"volume":181344,"rsi_14":45.95,"sma_20":5791.0,"sma_60":5687.5,"sma_120":5652.83},{"date":"2026-03-18","open":5656,"high":5733,"low":5646,"close":5694,"volume":277765,"rsi_14":49.55,"sma_20":5787.0,"sma_60":5692.83,"sma_120":5654.5},{"date":"2026-03-19","open":5636,"high":5723,"low":5636,"close":5704,"volume":176371,"rsi_14":53.33,"sma_20":5781.0,"sma_60":5699.5,"sma_120":5656.67},{"date":"2026-03-20","open":5704,"high":5723,"low":5578,"close":5627,"volume":380415,"rsi_14":53.85,"sma_20":5775.5,"sma_60":5704.5,"sma_120":5657.92},{"date":"2026-03-23","open":5627,"high":5656,"low":5501,"close":5559,"volume":334412,"rsi_14":54.37,"sma_20":5766.0,"sma_60":5709.67,"sma_120":5658.58},{"date":"2026-03-24","open":5521,"high":5636,"low":5492,"close":5540,"volume":158337,"rsi_14":66.67,"sma_20":5755.5,"sma_60":5713.67,"sma_120":5658.83},{"date":"2026-03-25","open":5511,"high":5540,"low":5492,"close":5530,"volume":177768,"rsi_14":53.97,"sma_20":5744.5,"sma_60":5717.67,"sma_120":5659.33},{"date":"2026-03-26","open":5550,"high":5569,"low":5492,"close":5521,"volume":141587,"rsi_14":56.67,"sma_20":5735.0,"sma_60":5721.83,"sma_120":5660.42},{"date":"2026-03-27","open":5550,"high":5588,"low":5492,"close":5578,"volume":178686,"rsi_14":66.67,"sma_20":5732.0,"sma_60":5726.5,"sma_120":5662.0},{"date":"2026-03-30","open":5492,"high":5511,"low":5424,"close":5492,"volume":141208,"rsi_14":50.85,"sma_20":5729.0,"sma_60":5729.5,"sma_120":5662.67},{"date":"2026-03-31","open":5443,"high":5521,"low":5443,"close":5443,"volume":232865,"rsi_14":45.16,"sma_20":5727.5,"sma_60":5731.17,"sma_120":5663.08},{"date":"2026-04-01","open":5482,"high":5550,"low":5443,"close":5472,"volume":159695,"rsi_14":46.03,"sma_20":5738.0,"sma_60":5732.5,"sma_120":5664.0},{"date":"2026-04-02","open":5501,"high":5540,"low":5434,"close":5511,"volume":114560,"rsi_14":45.16,"sma_20":5739.5,"sma_60":5734.0,"sma_120":5665.08},{"date":"2026-04-03","open":5540,"high":5540,"low":5463,"close":5492,"volume":131932,"rsi_14":44.44,"sma_20":5742.0,"sma_60":5735.5,"sma_120":5666.08},{"date":"2026-04-06","open":5443,"high":5569,"low":5443,"close":5550,"volume":104943,"rsi_14":40.68,"sma_20":5750.5,"sma_60":5737.67,"sma_120":5667.5},{"date":"2026-04-07","open":5550,"high":5569,"low":5511,"close":5569,"volume":102852,"rsi_14":38.6,"sma_20":5755.0,"sma_60":5739.17,"sma_120":5669.42},{"date":"2026-04-08","open":5569,"high":5598,"low":5530,"close":5578,"volume":178186,"rsi_14":38.6,"sma_20":5759.0,"sma_60":5741.5,"sma_120":5671.42},{"date":"2026-04-09","open":5559,"high":5694,"low":5559,"close":5694,"volume":238559,"rsi_14":55.74,"sma_20":5768.0,"sma_60":5746.33,"sma_120":5674.5},{"date":"2026-04-10","open":5694,"high":5743,"low":5665,"close":5743,"volume":283574,"rsi_14":66.1,"sma_20":5777.0,"sma_60":5751.83,"sma_120":5677.75},{"date":"2026-04-13","open":5733,"high":5839,"low":5675,"close":5839,"volume":427093,"rsi_14":73.13,"sma_20":5791.5,"sma_60":5759.83,"sma_120":5681.83},{"date":"2026-04-14","open":5839,"high":5868,"low":5791,"close":5868,"volume":371199,"rsi_14":75.36,"sma_20":5802.5,"sma_60":5768.0,"sma_120":5686.25},{"date":"2026-04-15","open":5887,"high":5887,"low":5723,"close":5829,"volume":340926,"rsi_14":72.22,"sma_20":5809.5,"sma_60":5775.67,"sma_120":5690.33},{"date":"2026-04-16","open":5829,"high":5829,"low":5772,"close":5829,"volume":231911,"rsi_14":69.7,"sma_20":5816.0,"sma_60":5784.17,"sma_120":5694.5},{"date":"2026-04-17","open":5791,"high":5887,"low":5752,"close":5887,"volume":244130,"rsi_14":82.54,"sma_20":5829.5,"sma_60":5792.83,"sma_120":5699.25},{"date":"2026-04-20","open":5887,"high":5936,"low":5810,"close":5926,"volume":401708,"rsi_14":90.32,"sma_20":5848.5,"sma_60":5801.17,"sma_120":5704.08},{"date":"2026-04-21","open":5926,"high":6022,"low":5752,"close":6013,"volume":347082,"rsi_14":91.18,"sma_20":5873.0,"sma_60":5811.83,"sma_120":5709.92},{"date":"2026-04-22","open":6013,"high":6022,"low":5936,"close":5993,"volume":218232,"rsi_14":87.88,"sma_20":5897.0,"sma_60":5821.67,"sma_120":5715.83},{"date":"2026-04-23","open":5993,"high":6022,"low":5926,"close":6022,"volume":341657,"rsi_14":91.04,"sma_20":5923.0,"sma_60":5831.5,"sma_120":5721.67},{"date":"2026-04-24","open":5974,"high":6051,"low":5945,"close":5993,"volume":240054,"rsi_14":85.94,"sma_20":5944.5,"sma_60":5839.5,"sma_120":5726.83},{"date":"2026-04-27","open":5945,"high":6032,"low":5936,"close":5984,"volume":348176,"rsi_14":84.13,"sma_20":5970.0,"sma_60":5846.67,"sma_120":5731.67},{"date":"2026-04-28","open":5916,"high":5989,"low":5887,"close":5955,"volume":284763,"rsi_14":80.0,"sma_20":5996.5,"sma_60":5853.83,"sma_120":5736.75},{"date":"2026-04-29","open":5926,"high":5926,"low":5656,"close":5694,"volume":514547,"rsi_14":50.0,"sma_20":6008.0,"sma_60":5855.67,"sma_120":5723.33},{"date":"2026-04-30","open":5694,"high":5839,"low":5569,"close":5839,"volume":485158,"rsi_14":48.05,"sma_20":6100.0,"sma_60":5868.0,"sma_120":5813.5},{"date":"2026-05-04","open":5762,"high":5839,"low":5598,"close":5665,"volume":452368,"rsi_14":40.82,"sma_20":6034.0,"sma_60":5862.33,"sma_120":5749.08},{"date":"2026-05-06","open":5656,"high":5656,"low":5463,"close":5521,"volume":498841,"rsi_14":33.64,"sma_20":6032.5,"sma_60":5863.17,"sma_120":5751.08},{"date":"2026-05-07","open":5463,"high":5574,"low":5443,"close":5521,"volume":376571,"rsi_14":34.91,"sma_20":6030.0,"sma_60":5862.83,"sma_120":5753.25},{"date":"2026-05-08","open":5482,"high":5598,"low":5453,"close":5559,"volume":234384,"rsi_14":37.27,"sma_20":6029.0,"sma_60":5862.33,"sma_120":5755.5},{"date":"2026-05-11","open":5569,"high":5569,"low":5395,"close":5463,"volume":429698,"rsi_14":30.7,"sma_20":6017.0,"sma_60":5860.5,"sma_120":5756.67},{"date":"2026-05-12","open":5424,"high":5453,"low":5318,"close":5405,"volume":392987,"rsi_14":26.72,"sma_20":5999.5,"sma_60":5857.17,"sma_120":5757.42},{"date":"2026-05-13","open":5405,"high":5405,"low":5308,"close":5356,"volume":229125,"rsi_14":19.64,"sma_20":5974.5,"sma_60":5852.67,"sma_120":5757.42},{"date":"2026-05-14","open":5328,"high":5405,"low":5299,"close":5385,"volume":273090,"rsi_14":22.12,"sma_20":5949.5,"sma_60":5847.67,"sma_120":5758.0},{"date":"2026-05-15","open":5356,"high":5443,"low":5308,"close":5347,"volume":302747,"rsi_14":19.3,"sma_20":5924.5,"sma_60":5840.33,"sma_120":5758.08},{"date":"2026-05-18","open":5337,"high":5347,"low":4951,"close":5231,"volume":408719,"rsi_14":17.89,"sma_20":5893.5,"sma_60":5830.17,"sma_120":5757.17},{"date":"2026-05-19","open":5183,"high":5308,"low":5173,"close":5279,"volume":340317,"rsi_14":21.26,"sma_20":5862.0,"sma_60":5822.33,"sma_120":5756.33},{"date":"2026-05-20","open":5279,"high":5289,"low":5077,"close":5135,"volume":354773,"rsi_14":19.42,"sma_20":5821.0,"sma_60":5811.83,"sma_120":5754.0},{"date":"2026-05-21","open":5173,"high":5173,"low":5048,"close":5067,"volume":338849,"rsi_14":22.69,"sma_20":5772.0,"sma_60":5800.17,"sma_120":5751.25},{"date":"2026-05-22","open":5038,"high":5308,"low":5038,"close":5308,"volume":321174,"rsi_14":28.68,"sma_20":5736.5,"sma_60":5792.67,"sma_120":5750.42},{"date":"2026-05-26","open":5308,"high":5405,"low":5231,"close":5308,"volume":330595,"rsi_14":33.33,"sma_20":5699.5,"sma_60":5785.83,"sma_120":5749.33},{"date":"2026-05-27","open":5279,"high":5299,"low":5096,"close":5212,"volume":306652,"rsi_14":34.91,"sma_20":5659.0,"sma_60":5778.5,"sma_120":5747.0},{"date":"2026-05-28","open":5144,"high":5212,"low":5086,"close":5183,"volume":175457,"rsi_14":33.94,"sma_20":5617.5,"sma_60":5772.17,"sma_120":5743.58},{"date":"2026-05-29","open":5163,"high":5173,"low":5106,"close":5135,"volume":247589,"rsi_14":30.0,"sma_20":5575.0,"sma_60":5766.33,"sma_120":5739.0},{"date":"2026-06-01","open":5067,"high":5163,"low":4961,"close":5057,"volume":504634,"rsi_14":30.56,"sma_20":5542.0,"sma_60":5762.67,"sma_120":5733.5},{"date":"2026-06-02","open":5057,"high":5183,"low":5048,"close":5183,"volume":355745,"rsi_14":40.0,"sma_20":5508.0,"sma_60":5757.5,"sma_120":5729.0},{"date":"2026-06-04","open":5115,"high":5279,"low":4922,"close":5163,"volume":299923,"rsi_14":41.07,"sma_20":5482.0,"sma_60":5752.67,"sma_120":5724.92},{"date":"2026-06-05","open":5183,"high":5221,"low":5077,"close":5202,"volume":202683,"rsi_14":41.59,"sma_20":5465.5,"sma_60":5749.5,"sma_120":5720.83},{"date":"2026-06-08","open":5115,"high":5144,"low":5019,"close":5057,"volume":224144,"rsi_14":37.9,"sma_20":5441.5,"sma_60":5742.17,"sma_120":5715.75},{"date":"2026-06-09","open":5038,"high":5135,"low":5009,"close":5048,"volume":313752,"rsi_14":41.59,"sma_20":5415.0,"sma_60":5734.33,"sma_120":5710.58},{"date":"2026-06-10","open":5028,"high":5221,"low":4999,"close":5038,"volume":443783,"rsi_14":38.53,"sma_20":5393.0,"sma_60":5726.0,"sma_120":5705.58},{"date":"2026-06-11","open":5150,"high":5570,"low":5040,"close":5400,"volume":827453,"rsi_14":53.57,"sma_20":5383.0,"sma_60":5719.83,"sma_120":5702.08},{"date":"2026-06-12","open":5290,"high":5620,"low":5290,"close":5510,"volume":386615,"rsi_14":61.21,"sma_20":5381.0,"sma_60":5715.67,"sma_120":5699.75},{"date":"2026-06-15","open":5480,"high":5600,"low":5350,"close":5390,"volume":385415,"rsi_14":44.66,"sma_20":5371.5,"sma_60":5707.83,"sma_120":5697.67},{"date":"2026-06-16","open":5390,"high":5560,"low":5310,"close":5520,"volume":296180,"rsi_14":50.86,"sma_20":5370.5,"sma_60":5701.5,"sma_120":5697.17},{"date":"2026-06-17","open":5580,"high":5660,"low":5480,"close":5590,"volume":262087,"rsi_14":62.82,"sma_20":5413.0,"sma_60":5672.17,"sma_120":5699.33},{"date":"2026-06-18","open":5590,"high":5690,"low":5500,"close":5500,"volume":179628,"rsi_14":55.46,"sma_20":5380.5,"sma_60":5690.67,"sma_120":5697.58},{"date":"2026-06-19","open":5500,"high":5520,"low":5270,"close":5290,"volume":322204,"rsi_14":48.89,"sma_20":5379.0,"sma_60":5682.83,"sma_120":5696.25},{"date":"2026-06-22","open":5290,"high":5310,"low":5220,"close":5260,"volume":169069,"rsi_14":50.77,"sma_20":5379.5,"sma_60":5674.83,"sma_120":5694.25},{"date":"2026-06-23","open":5260,"high":5500,"low":5080,"close":5080,"volume":208247,"rsi_14":39.26,"sma_20":5358.5,"sma_60":5664.0,"sma_120":5690.83},{"date":"2026-06-24","open":5100,"high":5240,"low":5070,"close":5190,"volume":195087,"rsi_14":44.44,"sma_20":5343.0,"sma_60":5655.17,"sma_120":5688.5},{"date":"2026-06-25","open":5190,"high":5250,"low":5160,"close":5230,"volume":129050,"rsi_14":44.44,"sma_20":5334.5,"sma_60":5646.0,"sma_120":5686.25},{"date":"2026-06-26","open":5150,"high":5240,"low":5130,"close":5170,"volume":189926,"rsi_14":47.41,"sma_20":5324.5,"sma_60":5637.33,"sma_120":5683.42},{"date":"2026-06-29","open":5100,"high":5260,"low":5100,"close":5230,"volume":188067,"rsi_14":50.0,"sma_20":5320.0,"sma_60":5630.5,"sma_120":5680.83},{"date":"2026-06-30","open":5200,"high":5310,"low":5140,"close":5140,"volume":230650,"rsi_14":47.3,"sma_20":5315.0,"sma_60":5621.67,"sma_120":5677.08},{"date":"2026-07-01","open":5150,"high":5250,"low":5100,"close":5140,"volume":281210,"rsi_14":40.0,"sma_20":5303.5,"sma_60":5612.17,"sma_120":5673.08},{"date":"2026-07-02","open":5100,"high":5240,"low":5075,"close":5220,"volume":238500,"rsi_14":38.58,"sma_20":5297.0,"sma_60":5604.33,"sma_120":5669.92},{"date":"2026-07-03","open":5160,"high":5260,"low":5150,"close":5210,"volume":148435,"rsi_14":42.24,"sma_20":5288.0,"sma_60":5595.33,"sma_120":5666.5},{"date":"2026-07-06","open":5180,"high":5260,"low":5120,"close":5170,"volume":180486,"rsi_14":33.64,"sma_20":5284.5,"sma_60":5585.33,"sma_120":5662.25},{"date":"2026-07-07","open":5160,"high":5320,"low":5140,"close":5240,"volume":251247,"rsi_14":33.64,"sma_20":5285.0,"sma_60":5576.33,"sma_120":5658.92},{"date":"2026-07-08","open":5240,"high":5280,"low":5170,"close":5260,"volume":277602,"rsi_14":38.0,"sma_20":5287.0,"sma_60":5565.67,"sma_120":5656.0},{"date":"2026-07-09","open":5210,"high":5320,"low":5160,"close":5170,"volume":264970,"rsi_14":43.18,"sma_20":5275.5,"sma_60":5552.67,"sma_120":5652.25},{"date":"2026-07-10","open":5150,"high":5280,"low":5150,"close":5250,"volume":113691,"rsi_14":49.46,"sma_20":5262.5,"sma_60":5539.33,"sma_120":5649.58},{"date":"2026-07-13","open":5180,"high":5310,"low":5150,"close":5220,"volume":202783,"rsi_14":58.97,"sma_20":5254.0,"sma_60":5525.0,"sma_120":5646.5},{"date":"2026-07-14","open":5240,"high":5280,"low":5140,"close":5180,"volume":147440,"rsi_14":49.3,"sma_20":5237.0,"sma_60":5510.67,"sma_120":5643.17},{"date":"2026-07-15","open":5180,"high":5260,"low":5170,"close":5170,"volume":90723,"rsi_14":45.59,"sma_20":5216.0,"sma_60":5496.17,"sma_120":5640.17},{"date":"2026-07-16","open":5160,"high":5250,"low":5150,"close":5170,"volume":243400,"rsi_14":50.0,"sma_20":5199.5,"sma_60":5480.67,"sma_120":5636.75},{"date":"2026-07-20","open":5170,"high":5240,"low":5150,"close":5230,"volume":228215,"rsi_14":50.0,"sma_20":5196.5,"sma_60":5465.5,"sma_120":5633.33},{"date":"2026-07-21","open":5200,"high":5230,"low":5160,"close":5190,"volume":124463,"rsi_14":54.39,"sma_20":5193.0,"sma_60":5448.17,"sma_120":5630.0},{"date":"2026-07-22","open":5190,"high":5230,"low":5150,"close":5200,"volume":183321,"rsi_14":55.17,"sma_20":5199.0,"sma_60":5431.33,"sma_120":5626.5},{"date":"2026-07-23","open":5180,"high":5230,"low":5150,"close":5220,"volume":135791,"rsi_14":50.0,"sma_20":5200.5,"sma_60":5414.33,"sma_120":5622.92},{"date":"2026-07-24","open":5200,"high":5350,"low":5200,"close":5270,"volume":98908,"rsi_14":55.36,"sma_20":5202.5,"sma_60":5398.67,"sma_120":5619.08},{"date":"2026-07-27","open":5250,"high":5390,"low":5210,"close":5330,"volume":184795,"rsi_14":63.79,"sma_20":5210.5,"sma_60":5384.17,"sma_120":5615.42},{"date":"2026-07-28","open":5250,"high":5380,"low":5220,"close":5240,"volume":234234,"rsi_14":50.0,"sma_20":5211.0,"sma_60":5368.67,"sma_120":5611.25},{"date":"2026-07-29","open":5200,"high":5320,"low":5110,"close":5180,"volume":405141,"rsi_14":43.75,"sma_20":5213.0,"sma_60":5356.67,"sma_120":5606.17},{"date":"2026-07-30","open":5150,"high":5340,"low":5150,"close":5310,"volume":240988,"rsi_14":60.29,"sma_20":5221.5,"sma_60":5344.33,"sma_120":5602.0},{"date":"2026-07-31","open":5250,"high":5340,"low":5220,"close":5220,"volume":210604,"rsi_14":47.83,"sma_20":5221.5,"sma_60":5333.5,"sma_120":5597.92},{"date":"2026-08-03","open":5200,"high":5300,"low":5190,"close":5270,"volume":114001,"rsi_14":53.52,"sma_20":5224.5,"sma_60":5326.0,"sma_120":5594.58},{"date":"2026-08-04","open":5270,"high":5270,"low":5190,"close":5240,"volume":122903,"rsi_14":54.29,"sma_20":5228.0,"sma_60":5318.0,"sma_120":5590.42},{"date":"2026-08-05","open":5280,"high":5280,"low":5160,"close":5220,"volume":183002,"rsi_14":53.52,"sma_20":5227.0,"sma_60":5309.0,"sma_120":5585.67},{"date":"2026-08-06","open":5200,"high":5270,"low":5200,"close":5250,"volume":127200,"rsi_14":55.41,"sma_20":5226.5,"sma_60":5302.17,"sma_120":5581.33},{"date":"2026-08-07","open":5210,"high":5300,"low":5210,"close":5300,"volume":149928,"rsi_14":54.79,"sma_20":5233.0,"sma_60":5297.17,"sma_120":5577.17},{"date":"2026-08-10","open":5240,"high":5330,"low":5225,"close":5290,"volume":120992,"rsi_14":57.14,"sma_20":5235.0,"sma_60":5292.83,"sma_120":5572.75},{"date":"2026-08-11","open":5250,"high":5390,"low":5250,"close":5360,"volume":113710,"rsi_14":60.53,"sma_20":5242.0,"sma_60":5289.17,"sma_120":5568.42},{"date":"2026-08-12","open":5360,"high":5400,"low":5280,"close":5280,"volume":133691,"rsi_14":53.66,"sma_20":5247.0,"sma_60":5284.83,"sma_120":5562.58},{"date":"2026-08-13","open":5270,"high":5360,"low":5210,"close":5240,"volume":158418,"rsi_14":48.15,"sma_20":5250.5,"sma_60":5281.83,"sma_120":5556.0},{"date":"2026-08-14","open":5210,"high":5320,"low":5210,"close":5320,"volume":90313,"rsi_14":49.4,"sma_20":5258.0,"sma_60":5279.33,"sma_120":5550.83},{"date":"2026-08-18","open":5270,"high":5310,"low":5200,"close":5300,"volume":89524,"rsi_14":53.95,"sma_20":5261.5,"sma_60":5279.0,"sma_120":5545.42},{"date":"2026-08-19","open":5220,"high":5260,"low":5180,"close":5200,"volume":100655,"rsi_14":51.25,"sma_20":5262.0,"sma_60":5278.17,"sma_120":5539.17},{"date":"2026-08-20","open":5210,"high":5270,"low":5190,"close":5260,"volume":104266,"rsi_14":46.58,"sma_20":5265.0,"sma_60":5274.17,"sma_120":5533.42},{"date":"2026-08-21","open":5230,"high":5290,"low":5220,"close":5250,"volume":78184,"rsi_14":52.31,"sma_20":5266.5,"sma_60":5270.0,"sma_120":5527.92},{"date":"2026-08-24","open":5220,"high":5340,"low":5220,"close":5330,"volume":150486,"rsi_14":54.41,"sma_20":5269.5,"sma_60":5268.83,"sma_120":5523.67},{"date":"2026-08-25","open":5380,"high":5410,"low":5330,"close":5370,"volume":127972,"rsi_14":59.42,"sma_20":5271.5,"sma_60":5268.83,"sma_120":5520.5},{"date":"2026-08-26","open":5370,"high":5480,"low":5310,"close":5480,"volume":190327,"rsi_14":66.67,"sma_20":5283.5,"sma_60":5271.5,"sma_120":5518.92},{"date":"2026-08-27","open":5390,"high":5480,"low":5380,"close":5450,"volume":138057,"rsi_14":62.82,"sma_20":5297.0,"sma_60":5275.0,"sma_120":5518.83},{"date":"2026-08-28","open":5390,"high":5520,"low":5390,"close":5510,"volume":128268,"rsi_14":63.29,"sma_20":5307.0,"sma_60":5277.33,"sma_120":5517.42},{"date":"2026-08-31","open":5410,"high":5520,"low":5380,"close":5520,"volume":97233,"rsi_14":64.56,"sma_20":5322.0,"sma_60":5280.17,"sma_120":5516.42},{"date":"2026-09-01","open":5520,"high":5520,"low":5400,"close":5420,"volume":48584,"rsi_14":53.66,"sma_20":5329.5,"sma_60":5280.67,"sma_120":5515.08},{"date":"2026-09-02","open":5430,"high":5490,"low":5370,"close":5380,"volume":114521,"rsi_14":56.41,"sma_20":5336.5,"sma_60":5283.0,"sma_120":5512.58},{"date":"2026-09-03","open":5380,"high":5500,"low":5340,"close":5390,"volume":107607,"rsi_14":60.0,"sma_20":5345.0,"sma_60":5285.67,"sma_120":5510.0},{"date":"2026-09-04","open":5350,"high":5390,"low":5330,"close":5350,"volume":66128,"rsi_14":52.11,"sma_20":5350.0,"sma_60":5287.83,"sma_120":5506.92},{"date":"2026-09-07","open":5350,"high":5390,"low":5320,"close":5340,"volume":45315,"rsi_14":52.86,"sma_20":5352.0,"sma_60":5286.83,"sma_120":5503.33},{"date":"2026-09-08","open":5370,"high":5410,"low":5310,"close":5390,"volume":63714,"rsi_14":64.62,"sma_20":5357.0,"sma_60":5284.83,"sma_120":5500.25},{"date":"2026-09-09","open":5350,"high":5420,"low":5330,"close":5350,"volume":35175,"rsi_14":57.14,"sma_20":5356.5,"sma_60":5284.17,"sma_120":5496.0},{"date":"2026-09-10","open":5300,"high":5510,"low":5290,"close":5290,"volume":71533,"rsi_14":52.94,"sma_20":5357.0,"sma_60":5280.33,"sma_120":5490.92},{"date":"2026-09-11","open":5250,"high":5380,"low":5240,"close":5380,"volume":50363,"rsi_14":53.62,"sma_20":5364.0,"sma_60":5276.83,"sma_120":5486.5},{"date":"2026-09-14","open":5380,"high":5420,"low":5280,"close":5400,"volume":70064,"rsi_14":52.24,"sma_20":5368.0,"sma_60":5275.17,"sma_120":5482.92},{"date":"2026-09-15","open":5360,"high":5450,"low":5350,"close":5400,"volume":76923,"rsi_14":42.86,"sma_20":5373.0,"sma_60":5277.0,"sma_120":5479.92},{"date":"2026-09-16","open":5390,"high":5450,"low":5210,"close":5420,"volume":74553,"rsi_14":47.27,"sma_20":5384.0,"sma_60":5279.67,"sma_120":5477.25},{"date":"2026-09-17","open":5400,"high":5540,"low":5400,"close":5480,"volume":57797,"rsi_14":47.27,"sma_20":5395.0,"sma_60":5286.33,"sma_120":5475.17},{"date":"2026-09-18","open":5420,"high":5590,"low":5400,"close":5570,"volume":376971,"rsi_14":53.97,"sma_20":5411.0,"sma_60":5292.67,"sma_120":5473.92},{"date":"2026-09-21","open":5460,"high":5550,"low":5460,"close":5540,"volume":62811,"rsi_14":60.71,"sma_20":5421.5,"sma_60":5297.83,"sma_120":5471.92},{"date":"2026-09-22","open":5530,"high":5580,"low":5460,"close":5550,"volume":119051,"rsi_14":66.04,"sma_20":5430.5,"sma_60":5304.17,"sma_120":5470.75},{"date":"2026-09-23","open":5550,"high":5600,"low":5440,"close":5600,"volume":106339,"rsi_14":68.42,"sma_20":5436.5,"sma_60":5310.33,"sma_120":5470.42},{"date":"2026-09-28","open":5610,"high":5660,"low":5520,"close":5610,"volume":150141,"rsi_14":74.07,"sma_20":5444.5,"sma_60":5318.17,"sma_120":5469.92},{"date":"2026-09-29","open":5620,"high":5640,"low":5540,"close":5610,"volume":52332,"rsi_14":75.47,"sma_20":5449.5,"sma_60":5326.0,"sma_120":5469.08},{"date":"2026-09-30","open":5590,"high":5600,"low":5460,"close":5570,"volume":80726,"rsi_14":67.31,"sma_20":5452.0,"sma_60":5331.83,"sma_120":5468.08},{"date":"2026-10-01","open":5620,"high":5620,"low":5540,"close":5610,"volume":123898,"rsi_14":75.0,"sma_20":5461.5,"sma_60":5338.5,"sma_120":5466.92},{"date":"2026-10-02","open":5610,"high":5610,"low":5490,"close":5550,"volume":104656,"rsi_14":75.0,"sma_20":5470.0,"sma_60":5344.83,"sma_120":5465.08},{"date":"2026-10-06","open":5550,"high":5550,"low":5470,"close":5540,"volume":115429,"rsi_14":68.18,"sma_20":5477.5,"sma_60":5349.83,"sma_120":5463.08},{"date":"2026-10-07","open":5500,"high":5530,"low":5460,"close":5530,"volume":56492,"rsi_14":65.12,"sma_20":5486.5,"sma_60":5354.33,"sma_120":5460.0},{"date":"2026-10-08","open":5530,"high":5530,"low":5470,"close":5520,"volume":83282,"rsi_14":63.64,"sma_20":5495.5,"sma_60":5360.17,"sma_120":5456.42},{"date":"2026-10-12","open":5460,"high":5610,"low":5460,"close":5530,"volume":84919,"rsi_14":62.79,"sma_20":5502.5,"sma_60":5364.83,"sma_120":5452.08},{"date":"2026-10-13","open":5510,"high":5550,"low":5410,"close":5480,"volume":155721,"rsi_14":50.0,"sma_20":5509.0,"sma_60":5369.17,"sma_120":5447.08},{"date":"2026-10-14","open":5480,"high":5540,"low":5470,"close":5520,"volume":93094,"rsi_14":43.24,"sma_20":5520.5,"sma_60":5374.83,"sma_120":5442.75},{"date":"2026-10-15","open":5520,"high":5520,"low":5430,"close":5450,"volume":196578,"rsi_14":39.02,"sma_20":5524.0,"sma_60":5379.5,"sma_120":5437.83},{"date":"2026-10-16","open":5470,"high":5530,"low":5360,"close":5480,"volume":214896,"rsi_14":41.86,"sma_20":5528.0,"sma_60":5384.67,"sma_120":5432.67},{"date":"2026-10-19","open":5460,"high":5630,"low":5400,"close":5610,"volume":157009,"rsi_14":50.98,"sma_20":5538.5,"sma_60":5391.0,"sma_120":5428.25},{"date":"2026-10-20","open":5620,"high":5620,"low":5310,"close":5530,"volume":143285,"rsi_14":43.1,"sma_20":5544.0,"sma_60":5396.67,"sma_120":5422.42},{"date":"2026-10-21","open":5600,"high":5630,"low":5540,"close":5600,"volume":84352,"rsi_14":49.23,"sma_20":5550.0,"sma_60":5403.33,"sma_120":5417.33},{"date":"2026-10-22","open":5590,"high":5610,"low":5550,"close":5580,"volume":107619,"rsi_14":50.79,"sma_20":5550.5,"sma_60":5409.33,"sma_120":5411.83},{"date":"2026-10-23","open":5530,"high":5640,"low":5501,"close":5640,"volume":152632}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":349.82,"pbr":0.85,"per":16.12,"roa":0.49,"roe":1.93,"grade":"C","comment":"PER 16.15배, ROE 1.93%","revenue":209461542815.0,"analysis":"PER 16.1배입니다. ROE 1.9%입니다. 시가총액 6833.22억. 매출 2094.62억, 영업이익 1352.92억.","eps_basis":"TTM","debt_ratio":2.906902163140848,"market_cap":682113043560,"net_income":33375199937.0,"total_debt":2330100250878.0,"ttm_window":"2025Q2~2026Q1","gross_margin":null,"total_assets":3131675302293.0,"total_equity":801575051415.0,"profit_margin":15.93,"revenue_basis":"TTM","dividend_yield":7.02,"net_income_basis":"TTM","operating_income":135292078201.0,"operating_margin":64.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5640.0,"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":"2018-08-08","close":2936.9478},{"date":"2018-08-09","close":2936.9478},{"date":"2018-08-10","close":2936.9478},{"date":"2018-08-13","close":2948.2434},{"date":"2018-08-14","close":2953.8914},{"date":"2018-08-16","close":2942.5955},{"date":"2018-08-17","close":2948.2434},{"date":"2018-08-20","close":2959.5391},{"date":"2018-08-21","close":3004.7234},{"date":"2018-08-22","close":2999.075},{"date":"2018-08-23","close":3027.3145},{"date":"2018-08-24","close":3049.907},{"date":"2018-08-27","close":3027.3145},{"date":"2018-08-28","close":3027.3145},{"date":"2018-08-29","close":3044.2595},{"date":"2018-08-30","close":3049.907},{"date":"2018-08-31","close":3049.907},{"date":"2018-09-03","close":3044.2595},{"date":"2018-09-04","close":3044.2595},{"date":"2018-09-05","close":3038.6108},{"date":"2018-09-06","close":3044.2595},{"date":"2018-09-07","close":3044.2595},{"date":"2018-09-10","close":3044.2595},{"date":"2018-09-11","close":3055.5552},{"date":"2018-09-12","close":3078.1472},{"date":"2018-09-13","close":3247.5854},{"date":"2018-09-14","close":3241.9377},{"date":"2018-09-17","close":3315.3623},{"date":"2018-09-18","close":3315.3623},{"date":"2018-09-19","close":3315.3623},{"date":"2018-09-20","close":3258.8826},{"date":"2018-09-21","close":3241.9377},{"date":"2018-09-27","close":3313.6953},{"date":"2018-09-28","close":3342.5095},{"date":"2018-10-01","close":3313.6953},{"date":"2018-10-02","close":3302.1692},{"date":"2018-10-04","close":3313.6953},{"date":"2018-10-05","close":3336.7471},{"date":"2018-10-08","close":3400.1392},{"date":"2018-10-10","close":3440.4792},{"date":"2018-10-11","close":3377.0876},{"date":"2018-10-12","close":3400.1392},{"date":"2018-10-15","close":3394.376},{"date":"2018-10-16","close":3348.2722},{"date":"2018-10-17","close":3336.7471},{"date":"2018-10-18","close":3365.5618},{"date":"2018-10-19","close":3365.5618},{"date":"2018-10-22","close":3388.613},{"date":"2018-10-23","close":3348.2722},{"date":"2018-10-24","close":3330.9841},{"date":"2018-10-25","close":3313.6953},{"date":"2018-10-26","close":3290.6426},{"date":"2018-10-29","close":3256.0647},{"date":"2018-10-30","close":3215.7249},{"date":"2018-10-31","close":3261.8279},{"date":"2018-11-01","close":3267.5908},{"date":"2018-11-02","close":3261.8279},{"date":"2018-11-05","close":3267.5908},{"date":"2018-11-06","close":3256.0647},{"date":"2018-11-07","close":3261.8279},{"date":"2018-11-08","close":3244.5388},{"date":"2018-11-09","close":3244.5388},{"date":"2018-11-12","close":3227.2512},{"date":"2018-11-13","close":3204.199},{"date":"2018-11-14","close":3204.199},{"date":"2018-11-15","close":3186.9099},{"date":"2018-11-16","close":3186.9099},{"date":"2018-11-19","close":3192.6731},{"date":"2018-11-20","close":3186.9099},{"date":"2018-11-21","close":3198.4358},{"date":"2018-11-22","close":3209.9612},{"date":"2018-11-23","close":3209.9612},{"date":"2018-11-26","close":3238.7761},{"date":"2018-11-27","close":3250.302},{"date":"2018-11-28","close":3244.5388},{"date":"2018-11-29","close":3256.0647},{"date":"2018-11-30","close":3256.0647},{"date":"2018-12-03","close":3267.5908},{"date":"2018-12-04","close":3256.0647},{"date":"2018-12-05","close":3279.1169},{"date":"2018-12-06","close":3267.5908},{"date":"2018-12-07","close":3261.8279},{"date":"2018-12-10","close":3273.3545},{"date":"2018-12-11","close":3284.8804},{"date":"2018-12-12","close":3290.6426},{"date":"2018-12-13","close":3302.1692},{"date":"2018-12-14","close":3346.9355},{"date":"2018-12-17","close":3358.7209},{"date":"2018-12-18","close":3370.5061},{"date":"2018-12-19","close":3382.2898},{"date":"2018-12-20","close":3376.3982},{"date":"2018-12-21","close":3376.3982},{"date":"2018-12-24","close":3329.2588},{"date":"2018-12-26","close":3311.5811},{"date":"2018-12-27","close":3323.366},{"date":"2018-12-28","close":3311.5811},{"date":"2019-01-02","close":3299.7961},{"date":"2019-01-03","close":3293.9038},{"date":"2019-01-04","close":3264.4414},{"date":"2019-01-07","close":3211.4084},{"date":"2019-01-08","close":3205.5161},{"date":"2019-01-09","close":3193.731},{"date":"2019-01-10","close":3199.624},{"date":"2019-01-11","close":3187.8381},{"date":"2019-01-14","close":3181.9463},{"date":"2019-01-15","close":3152.4836},{"date":"2019-01-16","close":3170.1611},{"date":"2019-01-17","close":3158.3755},{"date":"2019-01-18","close":3176.0535},{"date":"2019-01-21","close":3199.624},{"date":"2019-01-22","close":3199.624},{"date":"2019-01-23","close":3217.301},{"date":"2019-01-24","close":3258.5486},{"date":"2019-01-25","close":3282.1179},{"date":"2019-01-28","close":3234.9792},{"date":"2019-01-29","close":3276.2253},{"date":"2019-01-30","close":3264.4414},{"date":"2019-01-31","close":3317.4734},{"date":"2019-02-01","close":3276.2253},{"date":"2019-02-07","close":3282.1179},{"date":"2019-02-08","close":3311.5811},{"date":"2019-02-11","close":3335.1504},{"date":"2019-02-12","close":3364.6138},{"date":"2019-02-13","close":3341.0432},{"date":"2019-02-14","close":3335.1504},{"date":"2019-02-15","close":3311.5811},{"date":"2019-02-18","close":3346.9355},{"date":"2019-02-19","close":3329.2588},{"date":"2019-02-20","close":3317.4734},{"date":"2019-02-21","close":3323.366},{"date":"2019-02-22","close":3293.9038},{"date":"2019-02-25","close":3282.1179},{"date":"2019-02-26","close":3311.5811},{"date":"2019-02-27","close":3317.4734},{"date":"2019-02-28","close":3317.4734},{"date":"2019-03-04","close":3329.2588},{"date":"2019-03-05","close":3329.2588},{"date":"2019-03-06","close":3329.2588},{"date":"2019-03-07","close":3335.1504},{"date":"2019-03-08","close":3352.8284},{"date":"2019-03-11","close":3370.5061},{"date":"2019-03-12","close":3370.5061},{"date":"2019-03-13","close":3358.7209},{"date":"2019-03-14","close":3364.6138},{"date":"2019-03-15","close":3382.2898},{"date":"2019-03-18","close":3441.2161},{"date":"2019-03-19","close":3447.1077},{"date":"2019-03-20","close":3441.2161},{"date":"2019-03-21","close":3453.0007},{"date":"2019-03-22","close":3447.1077},{"date":"2019-03-25","close":3453.0007},{"date":"2019-03-26","close":3494.2483},{"date":"2019-03-27","close":3494.2483},{"date":"2019-03-28","close":3563.7407},{"date":"2019-03-29","close":3557.7109},{"date":"2019-04-01","close":3557.7109},{"date":"2019-04-02","close":3545.6509},{"date":"2019-04-03","close":3551.6812},{"date":"2019-04-04","close":3485.3503},{"date":"2019-04-05","close":3497.4111},{"date":"2019-04-08","close":3545.6509},{"date":"2019-04-09","close":3563.7407},{"date":"2019-04-10","close":3587.8604},{"date":"2019-04-11","close":3684.3413},{"date":"2019-04-12","close":3660.2212},{"date":"2019-04-15","close":3618.0112},{"date":"2019-04-16","close":3666.2505},{"date":"2019-04-17","close":3678.3118},{"date":"2019-04-18","close":3690.3713},{"date":"2019-04-19","close":3684.3413},{"date":"2019-04-22","close":3684.3413},{"date":"2019-04-23","close":3720.5222},{"date":"2019-04-24","close":3678.3118},{"date":"2019-04-25","close":3660.2212},{"date":"2019-04-26","close":3684.3413},{"date":"2019-04-29","close":3708.4612},{"date":"2019-04-30","close":3702.4314},{"date":"2019-05-02","close":3720.5222},{"date":"2019-05-03","close":3732.5815},{"date":"2019-05-07","close":3726.5515},{"date":"2019-05-08","close":3798.9114},{"date":"2019-05-09","close":3792.8811},{"date":"2019-05-10","close":3798.9114},{"date":"2019-05-13","close":3810.9724},{"date":"2019-05-14","close":3810.9724},{"date":"2019-05-15","close":3817.0022},{"date":"2019-05-16","close":3817.0022},{"date":"2019-05-17","close":3847.1516},{"date":"2019-05-20","close":3883.332},{"date":"2019-05-21","close":3931.5735},{"date":"2019-05-22","close":3919.5117},{"date":"2019-05-23","close":3913.4819},{"date":"2019-05-24","close":3919.5117},{"date":"2019-05-27","close":3889.3618},{"date":"2019-05-28","close":3847.1516},{"date":"2019-05-29","close":3853.1824},{"date":"2019-05-30","close":3853.1824},{"date":"2019-05-31","close":3865.2424},{"date":"2019-06-03","close":3859.2117},{"date":"2019-06-04","close":3853.1824},{"date":"2019-06-05","close":3853.1824},{"date":"2019-06-07","close":3847.1516},{"date":"2019-06-10","close":3865.2424},{"date":"2019-06-11","close":3895.3921},{"date":"2019-06-12","close":3901.4219},{"date":"2019-06-13","close":3919.5117},{"date":"2019-06-14","close":3901.4219},{"date":"2019-06-17","close":3919.5117},{"date":"2019-06-18","close":3997.9026},{"date":"2019-06-19","close":4028.0532},{"date":"2019-06-20","close":4118.5029},{"date":"2019-06-21","close":4094.3833},{"date":"2019-06-24","close":4094.3833},{"date":"2019-06-25","close":4094.3833},{"date":"2019-06-26","close":4040.1121},{"date":"2019-06-27","close":4052.1721},{"date":"2019-06-28","close":4088.3528},{"date":"2019-07-01","close":4112.4727},{"date":"2019-07-02","close":4221.0132},{"date":"2019-07-03","close":4287.3438},{"date":"2019-07-04","close":4287.3438},{"date":"2019-07-05","close":4281.313},{"date":"2019-07-08","close":4233.0723},{"date":"2019-07-09","close":4214.9829},{"date":"2019-07-10","close":4293.3735},{"date":"2019-07-11","close":4287.3438},{"date":"2019-07-12","close":4257.1934},{"date":"2019-07-15","close":4208.9531},{"date":"2019-07-16","close":4239.104},{"date":"2019-07-17","close":4221.0132},{"date":"2019-07-18","close":4214.9829},{"date":"2019-07-19","close":4269.2529},{"date":"2019-07-22","close":4281.313},{"date":"2019-07-23","close":4317.4937},{"date":"2019-07-24","close":4335.583},{"date":"2019-07-25","close":4353.6738},{"date":"2019-07-26","close":4341.6128},{"date":"2019-07-29","close":4311.4629},{"date":"2019-07-30","close":4311.4629},{"date":"2019-07-31","close":4389.854},{"date":"2019-08-01","close":4317.4937},{"date":"2019-08-02","close":4311.4629},{"date":"2019-08-05","close":4257.1934},{"date":"2019-08-06","close":4184.833},{"date":"2019-08-07","close":4208.9531},{"date":"2019-08-08","close":4196.8936},{"date":"2019-08-09","close":4281.313},{"date":"2019-08-12","close":4305.4331},{"date":"2019-08-13","close":4305.4331},{"date":"2019-08-14","close":4335.583},{"date":"2019-08-16","close":4317.4937},{"date":"2019-08-19","close":4341.6128},{"date":"2019-08-20","close":4353.6738},{"date":"2019-08-21","close":4389.854},{"date":"2019-08-22","close":4450.1538},{"date":"2019-08-23","close":4456.1846},{"date":"2019-08-26","close":4456.1846},{"date":"2019-08-27","close":4468.2437},{"date":"2019-08-28","close":4492.3643},{"date":"2019-08-29","close":4516.4839},{"date":"2019-08-30","close":4582.8145},{"date":"2019-09-02","close":4715.4741},{"date":"2019-09-03","close":4866.2251},{"date":"2019-09-04","close":4908.4351},{"date":"2019-09-05","close":4866.2251},{"date":"2019-09-06","close":4830.0454},{"date":"2019-09-09","close":4745.6245},{"date":"2019-09-10","close":4697.3843},{"date":"2019-09-11","close":4805.9248},{"date":"2019-09-16","close":4811.9556},{"date":"2019-09-17","close":4793.8647},{"date":"2019-09-18","close":4775.7754},{"date":"2019-09-19","close":4824.0151},{"date":"2019-09-20","close":4824.0151},{"date":"2019-09-23","close":4811.9556},{"date":"2019-09-24","close":4817.9849},{"date":"2019-09-25","close":4824.0151},{"date":"2019-09-26","close":4824.0151},{"date":"2019-09-27","close":4902.6826},{"date":"2019-09-30","close":4908.8188},{"date":"2019-10-01","close":4902.6826},{"date":"2019-10-02","close":4921.0908},{"date":"2019-10-04","close":4908.8188},{"date":"2019-10-07","close":4902.6826},{"date":"2019-10-08","close":4890.4106},{"date":"2019-10-10","close":4908.8188},{"date":"2019-10-11","close":4902.6826},{"date":"2019-10-14","close":4902.6826},{"date":"2019-10-15","close":5000.8589},{"date":"2019-10-16","close":4976.3149},{"date":"2019-10-17","close":5062.2197},{"date":"2019-10-18","close":5203.3481},{"date":"2019-10-21","close":5197.2119},{"date":"2019-10-22","close":5068.3555},{"date":"2019-10-23","close":5197.2119},{"date":"2019-10-24","close":5099.0352},{"date":"2019-10-25","close":5123.5796},{"date":"2019-10-28","close":5092.8999},{"date":"2019-10-29","close":5074.4912},{"date":"2019-10-30","close":5191.0762},{"date":"2019-10-31","close":5258.5723},{"date":"2019-11-01","close":5258.5723},{"date":"2019-11-04","close":5461.0601},{"date":"2019-11-05","close":5528.5566},{"date":"2019-11-06","close":5565.374},{"date":"2019-11-07","close":5675.8218},{"date":"2019-11-08","close":5461.0601},{"date":"2019-11-11","close":5399.7002},{"date":"2019-11-12","close":5411.9722},{"date":"2019-11-13","close":5319.9326},{"date":"2019-11-14","close":5270.8438},{"date":"2019-11-15","close":5166.5322},{"date":"2019-11-18","close":5068.3555},{"date":"2019-11-19","close":5178.8032},{"date":"2019-11-20","close":5123.5796},{"date":"2019-11-21","close":5141.9883},{"date":"2019-11-22","close":5160.3965},{"date":"2019-11-25","close":5184.9399},{"date":"2019-11-26","close":5129.7153},{"date":"2019-11-27","close":5074.4912},{"date":"2019-11-28","close":5000.8589},{"date":"2019-11-29","close":5086.7632},{"date":"2019-12-02","close":5006.9946},{"date":"2019-12-03","close":4829.0503},{"date":"2019-12-04","close":4902.6826},{"date":"2019-12-05","close":4939.4995},{"date":"2019-12-06","close":4859.731},{"date":"2019-12-09","close":4718.6025},{"date":"2019-12-10","close":4638.8335},{"date":"2019-12-11","close":4528.3853},{"date":"2019-12-12","close":4522.2495},{"date":"2019-12-13","close":4632.6978},{"date":"2019-12-16","close":4804.5063},{"date":"2019-12-17","close":4773.8262},{"date":"2019-12-18","close":4730.8745},{"date":"2019-12-19","close":4644.9692},{"date":"2019-12-20","close":4657.2417},{"date":"2019-12-23","close":4595.8813},{"date":"2019-12-24","close":4608.1533},{"date":"2019-12-26","close":4694.0576},{"date":"2019-12-27","close":4700.1938},{"date":"2019-12-30","close":4669.5132},{"date":"2020-01-02","close":4822.915},{"date":"2020-01-03","close":4822.915},{"date":"2020-01-06","close":4730.8745},{"date":"2020-01-07","close":4712.4653},{"date":"2020-01-08","close":4681.7861},{"date":"2020-01-09","close":4694.0576},{"date":"2020-01-10","close":4675.6499},{"date":"2020-01-13","close":4509.978},{"date":"2020-01-14","close":4528.3853},{"date":"2020-01-15","close":4620.4258},{"date":"2020-01-16","close":4608.1533},{"date":"2020-01-17","close":4614.2891},{"date":"2020-01-20","close":4583.6104},{"date":"2020-01-21","close":4638.8335},{"date":"2020-01-22","close":4620.4258},{"date":"2020-01-23","close":4608.1533},{"date":"2020-01-28","close":4571.3379},{"date":"2020-01-29","close":4614.2891},{"date":"2020-01-30","close":4589.7456},{"date":"2020-01-31","close":4626.5625},{"date":"2020-02-03","close":4718.6025},{"date":"2020-02-04","close":4669.5132},{"date":"2020-02-05","close":4644.9692},{"date":"2020-02-06","close":4638.8335},{"date":"2020-02-07","close":4638.8335},{"date":"2020-02-10","close":4651.106},{"date":"2020-02-11","close":4663.3784},{"date":"2020-02-12","close":4657.2417},{"date":"2020-02-13","close":4620.4258},{"date":"2020-02-14","close":4577.4731},{"date":"2020-02-17","close":4559.0659},{"date":"2020-02-18","close":4497.7051},{"date":"2020-02-19","close":4503.8413},{"date":"2020-02-20","close":4473.1611},{"date":"2020-02-21","close":4430.209},{"date":"2020-02-24","close":4301.3521},{"date":"2020-02-25","close":4381.1206},{"date":"2020-02-26","close":4368.8491},{"date":"2020-02-27","close":4350.4404},{"date":"2020-02-28","close":4289.0806},{"date":"2020-03-02","close":4295.2163},{"date":"2020-03-03","close":4295.2163},{"date":"2020-03-04","close":4417.9365},{"date":"2020-03-05","close":4571.3379},{"date":"2020-03-06","close":4565.2012},{"date":"2020-03-09","close":4503.8413},{"date":"2020-03-10","close":4522.2495},{"date":"2020-03-11","close":4509.978},{"date":"2020-03-12","close":4411.8003},{"date":"2020-03-13","close":4178.6318},{"date":"2020-03-16","close":4092.7278},{"date":"2020-03-17","close":4172.4961},{"date":"2020-03-18","close":4172.4961},{"date":"2020-03-19","close":3822.7419},{"date":"2020-03-20","close":3804.3354},{"date":"2020-03-23","close":3632.5254},{"date":"2020-03-24","close":3730.7014},{"date":"2020-03-25","close":3914.783},{"date":"2020-03-26","close":3976.1428},{"date":"2020-03-27","close":4190.9038},{"date":"2020-03-30","close":4277.5073},{"date":"2020-03-31","close":4283.7793},{"date":"2020-04-01","close":4252.4189},{"date":"2020-04-02","close":4233.603},{"date":"2020-04-03","close":4233.603},{"date":"2020-04-06","close":4239.875},{"date":"2020-04-07","close":4258.6909},{"date":"2020-04-08","close":4206.4092},{"date":"2020-04-09","close":4225.4424},{"date":"2020-04-10","close":4231.7871},{"date":"2020-04-13","close":4212.7539},{"date":"2020-04-14","close":4181.0308},{"date":"2020-04-16","close":4181.0308},{"date":"2020-04-17","close":4219.0981},{"date":"2020-04-20","close":4225.4424},{"date":"2020-04-21","close":4136.6201},{"date":"2020-04-22","close":4060.4849},{"date":"2020-04-23","close":4047.7964},{"date":"2020-04-24","close":4003.385},{"date":"2020-04-27","close":4028.7632},{"date":"2020-04-28","close":4041.4521},{"date":"2020-04-29","close":4168.3428},{"date":"2020-05-04","close":4060.4849},{"date":"2020-05-06","close":4079.5198},{"date":"2020-05-07","close":4035.1079},{"date":"2020-05-08","close":4016.0737},{"date":"2020-05-11","close":4028.7632},{"date":"2020-05-12","close":3984.3516},{"date":"2020-05-13","close":3965.3171},{"date":"2020-05-14","close":3882.8394},{"date":"2020-05-15","close":3939.9399},{"date":"2020-05-18","close":3997.04},{"date":"2020-05-19","close":4130.2744},{"date":"2020-05-20","close":4136.6201},{"date":"2020-05-21","close":4263.5098},{"date":"2020-05-22","close":4396.7441},{"date":"2020-05-25","close":4396.7441},{"date":"2020-05-26","close":4466.5342},{"date":"2020-05-27","close":4485.5674},{"date":"2020-05-28","close":4447.5},{"date":"2020-05-29","close":4485.5674},{"date":"2020-06-01","close":4441.1558},{"date":"2020-06-02","close":4447.5},{"date":"2020-06-03","close":4403.0884},{"date":"2020-06-04","close":4352.333},{"date":"2020-06-05","close":4326.9551},{"date":"2020-06-08","close":4320.6104},{"date":"2020-06-09","close":4358.6777},{"date":"2020-06-10","close":4422.1226},{"date":"2020-06-11","close":4371.3662},{"date":"2020-06-12","close":4282.543},{"date":"2020-06-15","close":4219.0981},{"date":"2020-06-16","close":4269.854},{"date":"2020-06-17","close":4276.1992},{"date":"2020-06-18","close":4295.2324},{"date":"2020-06-19","close":4250.8213},{"date":"2020-06-22","close":4225.4424},{"date":"2020-06-23","close":4212.7539},{"date":"2020-06-24","close":4212.7539},{"date":"2020-06-25","close":4212.7539},{"date":"2020-06-26","close":4282.543},{"date":"2020-06-29","close":4250.8213},{"date":"2020-06-30","close":4250.8213},{"date":"2020-07-01","close":4250.8213},{"date":"2020-07-02","close":4231.7871},{"date":"2020-07-03","close":4187.376},{"date":"2020-07-06","close":4181.0308},{"date":"2020-07-07","close":4130.2744},{"date":"2020-07-08","close":4073.175},{"date":"2020-07-09","close":4149.3101},{"date":"2020-07-10","close":4142.9639},{"date":"2020-07-13","close":4149.3101},{"date":"2020-07-14","close":4136.6201},{"date":"2020-07-15","close":4111.2417},{"date":"2020-07-16","close":4117.5854},{"date":"2020-07-17","close":4111.2417},{"date":"2020-07-20","close":4168.3428},{"date":"2020-07-21","close":4168.3428},{"date":"2020-07-22","close":4174.687},{"date":"2020-07-23","close":4142.9639},{"date":"2020-07-24","close":4142.9639},{"date":"2020-07-27","close":4111.2417},{"date":"2020-07-28","close":4123.9307},{"date":"2020-07-29","close":4130.2744},{"date":"2020-07-30","close":4123.9307},{"date":"2020-07-31","close":4130.2744},{"date":"2020-08-03","close":4130.2744},{"date":"2020-08-04","close":4130.2744},{"date":"2020-08-05","close":4142.9639},{"date":"2020-08-06","close":4123.9307},{"date":"2020-08-07","close":4117.5854},{"date":"2020-08-10","close":4123.9307},{"date":"2020-08-11","close":4117.5854},{"date":"2020-08-12","close":4206.4092},{"date":"2020-08-13","close":4200.0654},{"date":"2020-08-14","close":4193.7207},{"date":"2020-08-18","close":4117.5854},{"date":"2020-08-19","close":4155.6528},{"date":"2020-08-20","close":4111.2417},{"date":"2020-08-21","close":4142.9639},{"date":"2020-08-24","close":4168.3428},{"date":"2020-08-25","close":4225.4424},{"date":"2020-08-26","close":4225.4424},{"date":"2020-08-27","close":4212.7539},{"date":"2020-08-28","close":4200.0654},{"date":"2020-08-31","close":4193.7207},{"date":"2020-09-01","close":4193.7207},{"date":"2020-09-02","close":4193.7207},{"date":"2020-09-03","close":4219.0981},{"date":"2020-09-04","close":4219.0981},{"date":"2020-09-07","close":4244.4771},{"date":"2020-09-08","close":4269.854},{"date":"2020-09-09","close":4263.5098},{"date":"2020-09-10","close":4301.5776},{"date":"2020-09-11","close":4320.6104},{"date":"2020-09-14","close":4345.9883},{"date":"2020-09-15","close":4345.9883},{"date":"2020-09-16","close":4339.6436},{"date":"2020-09-17","close":4326.9551},{"date":"2020-09-18","close":4320.6104},{"date":"2020-09-21","close":4307.9209},{"date":"2020-09-22","close":4288.8887},{"date":"2020-09-23","close":4288.8887},{"date":"2020-09-24","close":4295.2324},{"date":"2020-09-25","close":4301.5776},{"date":"2020-09-28","close":4367.1421},{"date":"2020-09-29","close":4457.9897},{"date":"2020-10-05","close":4412.5664},{"date":"2020-10-06","close":4393.0986},{"date":"2020-10-07","close":4406.0762},{"date":"2020-10-08","close":4412.5664},{"date":"2020-10-12","close":4399.5884},{"date":"2020-10-13","close":4386.6104},{"date":"2020-10-14","close":4386.6104},{"date":"2020-10-15","close":4412.5664},{"date":"2020-10-16","close":4425.5444},{"date":"2020-10-19","close":4451.5005},{"date":"2020-10-20","close":4483.9458},{"date":"2020-10-21","close":4574.7925},{"date":"2020-10-22","close":4600.748},{"date":"2020-10-23","close":4652.6611},{"date":"2020-10-26","close":4659.1514},{"date":"2020-10-27","close":4620.2163},{"date":"2020-10-28","close":4607.2378},{"date":"2020-10-29","close":4594.2598},{"date":"2020-10-30","close":4652.6611},{"date":"2020-11-02","close":4620.2163},{"date":"2020-11-03","close":4633.1943},{"date":"2020-11-04","close":4633.1943},{"date":"2020-11-05","close":4659.1514},{"date":"2020-11-06","close":4665.6396},{"date":"2020-11-09","close":4665.6396},{"date":"2020-11-10","close":4665.6396},{"date":"2020-11-11","close":4633.1943},{"date":"2020-11-12","close":4646.1719},{"date":"2020-11-13","close":4626.7056},{"date":"2020-11-16","close":4659.1514},{"date":"2020-11-17","close":4652.6611},{"date":"2020-11-18","close":4652.6611},{"date":"2020-11-19","close":4633.1943},{"date":"2020-11-20","close":4678.6177},{"date":"2020-11-23","close":4749.9976},{"date":"2020-11-24","close":4749.9976},{"date":"2020-11-25","close":4756.4863},{"date":"2020-11-26","close":4775.9541},{"date":"2020-11-27","close":4808.3999},{"date":"2020-11-30","close":4821.377},{"date":"2020-12-01","close":4801.9102},{"date":"2020-12-02","close":4795.4204},{"date":"2020-12-03","close":4782.4424},{"date":"2020-12-04","close":4743.5083},{"date":"2020-12-07","close":4691.5952},{"date":"2020-12-08","close":4691.5952},{"date":"2020-12-09","close":4685.1069},{"date":"2020-12-10","close":4633.1943},{"date":"2020-12-11","close":4626.7056},{"date":"2020-12-14","close":4594.2598},{"date":"2020-12-15","close":4561.814},{"date":"2020-12-16","close":4633.1943},{"date":"2020-12-17","close":4594.2598},{"date":"2020-12-18","close":4652.6611},{"date":"2020-12-21","close":4646.1719},{"date":"2020-12-22","close":4620.2163},{"date":"2020-12-23","close":4607.2378},{"date":"2020-12-24","close":4626.7056},{"date":"2020-12-28","close":4620.2163},{"date":"2020-12-29","close":4607.2378},{"date":"2020-12-30","close":4620.2163},{"date":"2021-01-04","close":4581.2827},{"date":"2021-01-05","close":4594.2598},{"date":"2021-01-06","close":4659.1514},{"date":"2021-01-07","close":4652.6611},{"date":"2021-01-08","close":4607.2378},{"date":"2021-01-11","close":4561.814},{"date":"2021-01-12","close":4548.8359},{"date":"2021-01-13","close":4548.8359},{"date":"2021-01-14","close":4548.8359},{"date":"2021-01-15","close":4542.3472},{"date":"2021-01-18","close":4503.4121},{"date":"2021-01-19","close":4470.9673},{"date":"2021-01-20","close":4535.8579},{"date":"2021-01-21","close":4542.3472},{"date":"2021-01-22","close":4548.8359},{"date":"2021-01-25","close":4561.814},{"date":"2021-01-26","close":4548.8359},{"date":"2021-01-27","close":4555.3252},{"date":"2021-01-28","close":4548.8359},{"date":"2021-01-29","close":4542.3472},{"date":"2021-02-01","close":4555.3252},{"date":"2021-02-02","close":4568.3037},{"date":"2021-02-03","close":4561.814},{"date":"2021-02-04","close":4568.3037},{"date":"2021-02-05","close":4568.3037},{"date":"2021-02-08","close":4587.7705},{"date":"2021-02-09","close":4600.748},{"date":"2021-02-10","close":4607.2378},{"date":"2021-02-15","close":4574.7925},{"date":"2021-02-16","close":4568.3037},{"date":"2021-02-17","close":4574.7925},{"date":"2021-02-18","close":4574.7925},{"date":"2021-02-19","close":4594.2598},{"date":"2021-02-22","close":4607.2378},{"date":"2021-02-23","close":4607.2378},{"date":"2021-02-24","close":4626.7056},{"date":"2021-02-25","close":4678.6177},{"date":"2021-02-26","close":4691.5952},{"date":"2021-03-02","close":4717.5513},{"date":"2021-03-03","close":4704.5737},{"date":"2021-03-04","close":4685.1069},{"date":"2021-03-05","close":4730.5303},{"date":"2021-03-08","close":4737.02},{"date":"2021-03-09","close":4737.02},{"date":"2021-03-10","close":4724.0405},{"date":"2021-03-11","close":4730.5303},{"date":"2021-03-12","close":4730.5303},{"date":"2021-03-15","close":4775.9541},{"date":"2021-03-16","close":4788.9316},{"date":"2021-03-17","close":4795.4204},{"date":"2021-03-18","close":4795.4204},{"date":"2021-03-19","close":4801.9102},{"date":"2021-03-22","close":4821.377},{"date":"2021-03-23","close":4827.8662},{"date":"2021-03-24","close":4840.8447},{"date":"2021-03-25","close":4905.7354},{"date":"2021-03-26","close":4996.582},{"date":"2021-03-29","close":5009.5596},{"date":"2021-03-30","close":4997.5625},{"date":"2021-03-31","close":4990.9341},{"date":"2021-04-01","close":4990.9341},{"date":"2021-04-02","close":4964.4219},{"date":"2021-04-05","close":4931.2822},{"date":"2021-04-06","close":4911.3984},{"date":"2021-04-07","close":4951.166},{"date":"2021-04-08","close":4937.9102},{"date":"2021-04-09","close":4951.166},{"date":"2021-04-12","close":4971.0503},{"date":"2021-04-13","close":5010.8193},{"date":"2021-04-14","close":5030.7026},{"date":"2021-04-15","close":5024.0747},{"date":"2021-04-16","close":5037.3306},{"date":"2021-04-19","close":5037.3306},{"date":"2021-04-20","close":5057.2153},{"date":"2021-04-21","close":5116.8677},{"date":"2021-04-22","close":5183.1489},{"date":"2021-04-23","close":5229.5449},{"date":"2021-04-26","close":5262.6851},{"date":"2021-04-27","close":5328.9658},{"date":"2021-04-28","close":5335.5938},{"date":"2021-04-29","close":5388.6187},{"date":"2021-04-30","close":5388.6187},{"date":"2021-05-03","close":5454.8994},{"date":"2021-05-04","close":5415.1309},{"date":"2021-05-06","close":5408.5024},{"date":"2021-05-07","close":5408.5024},{"date":"2021-05-10","close":5435.0146},{"date":"2021-05-11","close":5428.3872},{"date":"2021-05-12","close":5441.6431},{"date":"2021-05-13","close":5441.6431},{"date":"2021-05-14","close":5454.8994},{"date":"2021-05-17","close":5435.0146},{"date":"2021-05-18","close":5468.1553},{"date":"2021-05-20","close":5461.5273},{"date":"2021-05-21","close":5461.5273},{"date":"2021-05-24","close":5454.8994},{"date":"2021-05-25","close":5481.4116},{"date":"2021-05-26","close":5481.4116},{"date":"2021-05-27","close":5507.9248},{"date":"2021-05-28","close":5554.3203},{"date":"2021-05-31","close":5587.4609},{"date":"2021-06-01","close":5693.5103},{"date":"2021-06-02","close":5746.5342},{"date":"2021-06-03","close":5799.5586},{"date":"2021-06-04","close":5786.3027},{"date":"2021-06-07","close":5726.6499},{"date":"2021-06-08","close":5633.8579},{"date":"2021-06-09","close":5666.9976},{"date":"2021-06-10","close":5666.9976},{"date":"2021-06-11","close":5580.833},{"date":"2021-06-14","close":5435.0146},{"date":"2021-06-15","close":5474.7837},{"date":"2021-06-16","close":5468.1553},{"date":"2021-06-17","close":5448.271},{"date":"2021-06-18","close":5468.1553},{"date":"2021-06-21","close":5494.6675},{"date":"2021-06-22","close":5461.5273},{"date":"2021-06-23","close":5421.7598},{"date":"2021-06-24","close":5395.2461},{"date":"2021-06-25","close":5388.6187},{"date":"2021-06-28","close":5368.7344},{"date":"2021-06-29","close":5408.5024},{"date":"2021-06-30","close":5435.0146},{"date":"2021-07-01","close":5328.9658},{"date":"2021-07-02","close":5315.71},{"date":"2021-07-05","close":5262.6851},{"date":"2021-07-06","close":5289.1978},{"date":"2021-07-07","close":5275.9419},{"date":"2021-07-08","close":5242.8018},{"date":"2021-07-09","close":5203.0332},{"date":"2021-07-12","close":5236.1738},{"date":"2021-07-13","close":5236.1738},{"date":"2021-07-14","close":5222.9165},{"date":"2021-07-15","close":5302.4541},{"date":"2021-07-16","close":5256.0571},{"date":"2021-07-19","close":5262.6851},{"date":"2021-07-20","close":5322.3379},{"date":"2021-07-21","close":5262.6851},{"date":"2021-07-22","close":5236.1738},{"date":"2021-07-23","close":5222.9165},{"date":"2021-07-26","close":5222.9165},{"date":"2021-07-27","close":5229.5449},{"date":"2021-07-28","close":5216.2896},{"date":"2021-07-29","close":5249.4287},{"date":"2021-07-30","close":5302.4541},{"date":"2021-08-02","close":5289.1978},{"date":"2021-08-03","close":5289.1978},{"date":"2021-08-04","close":5362.106},{"date":"2021-08-05","close":5328.9658},{"date":"2021-08-06","close":5342.2222},{"date":"2021-08-09","close":5348.8511},{"date":"2021-08-10","close":5348.8511},{"date":"2021-08-11","close":5388.6187},{"date":"2021-08-12","close":5428.3872},{"date":"2021-08-13","close":5421.7598},{"date":"2021-08-17","close":5415.1309},{"date":"2021-08-18","close":5401.875},{"date":"2021-08-19","close":5375.3628},{"date":"2021-08-20","close":5335.5938},{"date":"2021-08-23","close":5335.5938},{"date":"2021-08-24","close":5355.478},{"date":"2021-08-25","close":5362.106},{"date":"2021-08-26","close":5388.6187},{"date":"2021-08-27","close":5381.9902},{"date":"2021-08-30","close":5388.6187},{"date":"2021-08-31","close":5401.875},{"date":"2021-09-01","close":5408.5024},{"date":"2021-09-02","close":5408.5024},{"date":"2021-09-03","close":5435.0146},{"date":"2021-09-06","close":5441.6431},{"date":"2021-09-07","close":5461.5273},{"date":"2021-09-08","close":5461.5273},{"date":"2021-09-09","close":5448.271},{"date":"2021-09-10","close":5454.8994},{"date":"2021-09-13","close":5454.8994},{"date":"2021-09-14","close":5448.271},{"date":"2021-09-15","close":5448.271},{"date":"2021-09-16","close":5435.0146},{"date":"2021-09-17","close":5435.0146},{"date":"2021-09-23","close":5435.0146},{"date":"2021-09-24","close":5421.7598},{"date":"2021-09-27","close":5448.271},{"date":"2021-09-28","close":5461.5273},{"date":"2021-09-29","close":5478.2754},{"date":"2021-09-30","close":5505.3613},{"date":"2021-10-01","close":5525.6768},{"date":"2021-10-05","close":5457.9609},{"date":"2021-10-06","close":5417.3301},{"date":"2021-10-07","close":5478.2754},{"date":"2021-10-08","close":5464.7324},{"date":"2021-10-12","close":5451.1885},{"date":"2021-10-13","close":5478.2754},{"date":"2021-10-14","close":5478.2754},{"date":"2021-10-15","close":5437.6455},{"date":"2021-10-18","close":5444.4165},{"date":"2021-10-19","close":5464.7324},{"date":"2021-10-20","close":5457.9609},{"date":"2021-10-21","close":5457.9609},{"date":"2021-10-22","close":5457.9609},{"date":"2021-10-25","close":5437.6455},{"date":"2021-10-26","close":5451.1885},{"date":"2021-10-27","close":5457.9609},{"date":"2021-10-28","close":5457.9609},{"date":"2021-10-29","close":5451.1885},{"date":"2021-11-01","close":5444.4165},{"date":"2021-11-02","close":5417.3301},{"date":"2021-11-03","close":5390.2437},{"date":"2021-11-04","close":5417.3301},{"date":"2021-11-05","close":5390.2437},{"date":"2021-11-08","close":5390.2437},{"date":"2021-11-09","close":5397.0156},{"date":"2021-11-10","close":5417.3301},{"date":"2021-11-11","close":5417.3301},{"date":"2021-11-12","close":5410.5591},{"date":"2021-11-15","close":5437.6455},{"date":"2021-11-16","close":5437.6455},{"date":"2021-11-17","close":5417.3301},{"date":"2021-11-18","close":5417.3301},{"date":"2021-11-19","close":5417.3301},{"date":"2021-11-22","close":5430.8735},{"date":"2021-11-23","close":5424.1021},{"date":"2021-11-24","close":5430.8735},{"date":"2021-11-25","close":5430.8735},{"date":"2021-11-26","close":5437.6455},{"date":"2021-11-29","close":5417.3301},{"date":"2021-11-30","close":5376.7007},{"date":"2021-12-01","close":5410.5591},{"date":"2021-12-02","close":5410.5591},{"date":"2021-12-03","close":5376.7007},{"date":"2021-12-06","close":5349.6143},{"date":"2021-12-07","close":5383.4727},{"date":"2021-12-08","close":5376.7007},{"date":"2021-12-09","close":5342.8423},{"date":"2021-12-10","close":5363.1562},{"date":"2021-12-13","close":5383.4727},{"date":"2021-12-14","close":5410.5591},{"date":"2021-12-15","close":5410.5591},{"date":"2021-12-16","close":5410.5591},{"date":"2021-12-17","close":5437.6455},{"date":"2021-12-20","close":5390.2437},{"date":"2021-12-21","close":5410.5591},{"date":"2021-12-22","close":5417.3301},{"date":"2021-12-23","close":5417.3301},{"date":"2021-12-24","close":5430.8735},{"date":"2021-12-27","close":5424.1021},{"date":"2021-12-28","close":5417.3301},{"date":"2021-12-29","close":5417.3301},{"date":"2021-12-30","close":5383.4727},{"date":"2022-01-03","close":7802.0},{"date":"2022-01-04","close":5424.1021},{"date":"2022-01-05","close":5437.6455},{"date":"2022-01-06","close":5437.6455},{"date":"2022-01-07","close":5417.3301},{"date":"2022-01-10","close":5424.1021},{"date":"2022-01-11","close":5430.8735},{"date":"2022-01-12","close":5437.6455},{"date":"2022-01-13","close":5430.8735},{"date":"2022-01-14","close":5444.4165},{"date":"2022-01-17","close":5444.4165},{"date":"2022-01-18","close":5444.4165},{"date":"2022-01-19","close":5451.1885},{"date":"2022-01-20","close":5457.9609},{"date":"2022-01-21","close":5457.9609},{"date":"2022-01-24","close":5464.7324},{"date":"2022-01-25","close":5444.4165},{"date":"2022-01-26","close":5444.4165},{"date":"2022-01-27","close":5451.1885},{"date":"2022-01-28","close":5451.1885},{"date":"2022-02-03","close":5457.9609},{"date":"2022-02-04","close":5451.1885},{"date":"2022-02-07","close":5457.9609},{"date":"2022-02-08","close":5457.9609},{"date":"2022-02-09","close":5457.9609},{"date":"2022-02-10","close":5512.1333},{"date":"2022-02-11","close":5478.2754},{"date":"2022-02-14","close":5471.5034},{"date":"2022-02-15","close":5471.5034},{"date":"2022-02-16","close":5471.5034},{"date":"2022-02-17","close":5430.8735},{"date":"2022-02-18","close":5430.8735},{"date":"2022-02-21","close":5444.4165},{"date":"2022-02-22","close":5444.4165},{"date":"2022-02-23","close":5444.4165},{"date":"2022-02-24","close":5437.6455},{"date":"2022-02-25","close":5437.6455},{"date":"2022-02-28","close":5437.6455},{"date":"2022-03-02","close":5519.0981},{"date":"2022-03-03","close":5519.0981},{"date":"2022-03-04","close":5519.0981},{"date":"2022-03-07","close":5456.5396},{"date":"2022-03-08","close":5400.9312},{"date":"2022-03-10","close":5400.9312},{"date":"2022-03-11","close":5400.9312},{"date":"2022-03-14","close":5421.7852},{"date":"2022-03-15","close":5421.7852},{"date":"2022-03-16","close":5421.7852},{"date":"2022-03-17","close":5421.7852},{"date":"2022-03-18","close":5435.686},{"date":"2022-03-21","close":5435.686},{"date":"2022-03-22","close":5449.5884},{"date":"2022-03-23","close":5407.8823},{"date":"2022-03-24","close":5414.8335},{"date":"2022-03-25","close":5442.6377},{"date":"2022-03-28","close":5435.686},{"date":"2022-03-29","close":5435.686},{"date":"2022-03-30","close":5463.8535},{"date":"2022-03-31","close":5421.1118},{"date":"2022-04-01","close":5413.9878},{"date":"2022-04-04","close":5385.4932},{"date":"2022-04-05","close":5506.5957},{"date":"2022-04-06","close":5549.3384},{"date":"2022-04-07","close":5513.7192},{"date":"2022-04-08","close":5527.9668},{"date":"2022-04-11","close":5527.9668},{"date":"2022-04-12","close":5563.585},{"date":"2022-04-13","close":5627.6987},{"date":"2022-04-14","close":5649.0688},{"date":"2022-04-15","close":5691.811},{"date":"2022-04-18","close":5670.4399},{"date":"2022-04-19","close":5634.8218},{"date":"2022-04-20","close":5677.5645},{"date":"2022-04-21","close":5698.9346},{"date":"2022-04-22","close":5713.1821},{"date":"2022-04-25","close":5741.6768},{"date":"2022-04-26","close":5656.1924},{"date":"2022-04-27","close":5663.3164},{"date":"2022-04-28","close":5627.6987},{"date":"2022-04-29","close":5677.5645},{"date":"2022-05-02","close":5670.4399},{"date":"2022-05-03","close":5649.0688},{"date":"2022-05-04","close":5570.7085},{"date":"2022-05-06","close":5513.7192},{"date":"2022-05-09","close":7508.0},{"date":"2022-05-10","close":5499.4722},{"date":"2022-05-11","close":5527.9668},{"date":"2022-05-12","close":5535.0908},{"date":"2022-05-13","close":5513.7192},{"date":"2022-05-16","close":5506.5957},{"date":"2022-05-17","close":5449.6064},{"date":"2022-05-18","close":5449.6064},{"date":"2022-05-19","close":5499.4722},{"date":"2022-05-20","close":5577.8325},{"date":"2022-05-23","close":5577.8325},{"date":"2022-05-24","close":5606.3276},{"date":"2022-05-25","close":5649.0688},{"date":"2022-05-26","close":5663.3164},{"date":"2022-05-27","close":5670.4399},{"date":"2022-05-30","close":5663.3164},{"date":"2022-05-31","close":5691.811},{"date":"2022-06-02","close":5698.9346},{"date":"2022-06-03","close":5691.811},{"date":"2022-06-07","close":5713.1821},{"date":"2022-06-08","close":5713.1821},{"date":"2022-06-09","close":5713.1821},{"date":"2022-06-10","close":5706.0586},{"date":"2022-06-13","close":5620.5742},{"date":"2022-06-14","close":5627.6987},{"date":"2022-06-15","close":5577.8325},{"date":"2022-06-16","close":5584.9561},{"date":"2022-06-17","close":5570.7085},{"date":"2022-06-20","close":5542.2144},{"date":"2022-06-21","close":5535.0908},{"date":"2022-06-22","close":5406.8638},{"date":"2022-06-23","close":5335.6274},{"date":"2022-06-24","close":5470.9771},{"date":"2022-06-27","close":5492.3486},{"date":"2022-06-28","close":5499.4722},{"date":"2022-06-29","close":5492.3486},{"date":"2022-06-30","close":5463.8535},{"date":"2022-07-01","close":5463.8535},{"date":"2022-07-04","close":5428.2354},{"date":"2022-07-05","close":5570.7085},{"date":"2022-07-06","close":5549.3384},{"date":"2022-07-07","close":5549.3384},{"date":"2022-07-08","close":5549.3384},{"date":"2022-07-11","close":5542.2144},{"date":"2022-07-12","close":5527.9668},{"date":"2022-07-13","close":5556.4619},{"date":"2022-07-14","close":5499.4722},{"date":"2022-07-15","close":5499.4722},{"date":"2022-07-18","close":5520.8433},{"date":"2022-07-19","close":5520.8433},{"date":"2022-07-20","close":5556.4619},{"date":"2022-07-21","close":5542.2144},{"date":"2022-07-22","close":5549.3384},{"date":"2022-07-25","close":5563.585},{"date":"2022-07-26","close":5549.3384},{"date":"2022-07-27","close":5535.0908},{"date":"2022-07-28","close":5542.2144},{"date":"2022-07-29","close":5563.585},{"date":"2022-08-01","close":5570.7085},{"date":"2022-08-02","close":5627.6987},{"date":"2022-08-03","close":5613.4502},{"date":"2022-08-04","close":5613.4502},{"date":"2022-08-05","close":5606.3276},{"date":"2022-08-08","close":5577.8325},{"date":"2022-08-09","close":5527.9668},{"date":"2022-08-10","close":5563.585},{"date":"2022-08-11","close":5556.4619},{"date":"2022-08-12","close":5520.8433},{"date":"2022-08-16","close":5506.5957},{"date":"2022-08-17","close":5556.4619},{"date":"2022-08-18","close":5584.9561},{"date":"2022-08-19","close":5663.3164},{"date":"2022-08-22","close":5634.8218},{"date":"2022-08-23","close":5627.6987},{"date":"2022-08-24","close":5606.3276},{"date":"2022-08-25","close":5656.1924},{"date":"2022-08-26","close":5670.4399},{"date":"2022-08-29","close":5620.5742},{"date":"2022-08-30","close":5656.1924},{"date":"2022-08-31","close":5720.3057},{"date":"2022-09-01","close":5670.4399},{"date":"2022-09-02","close":5634.8218},{"date":"2022-09-05","close":5641.9453},{"date":"2022-09-06","close":5670.4399},{"date":"2022-09-07","close":5677.5645},{"date":"2022-09-08","close":5677.5645},{"date":"2022-09-13","close":5684.6875},{"date":"2022-09-14","close":5706.0586},{"date":"2022-09-15","close":5713.1821},{"date":"2022-09-16","close":5613.4502},{"date":"2022-09-19","close":5670.4399},{"date":"2022-09-20","close":5698.9346},{"date":"2022-09-21","close":5691.811},{"date":"2022-09-22","close":5677.5645},{"date":"2022-09-23","close":5698.9346},{"date":"2022-09-26","close":5677.5645},{"date":"2022-09-27","close":5606.3276},{"date":"2022-09-28","close":5527.9668},{"date":"2022-09-29","close":5610.1489},{"date":"2022-09-30","close":5566.3184},{"date":"2022-10-04","close":5573.624},{"date":"2022-10-05","close":5507.8799},{"date":"2022-10-06","close":5471.3555},{"date":"2022-10-07","close":5471.3555},{"date":"2022-10-11","close":5237.5986},{"date":"2022-10-12","close":5237.5986},{"date":"2022-10-13","close":5076.8921},{"date":"2022-10-14","close":5047.6729},{"date":"2022-10-17","close":4821.2207},{"date":"2022-10-18","close":4857.7446},{"date":"2022-10-19","close":4821.2207},{"date":"2022-10-20","close":4886.9648},{"date":"2022-10-21","close":4923.4897},{"date":"2022-10-24","close":4974.623},{"date":"2022-10-25","close":4967.3184},{"date":"2022-10-26","close":4967.3184},{"date":"2022-10-27","close":5098.8062},{"date":"2022-10-28","close":5135.3311},{"date":"2022-10-31","close":5296.0381},{"date":"2022-11-01","close":5186.4653},{"date":"2022-11-02","close":4923.4897},{"date":"2022-11-03","close":4981.9287},{"date":"2022-11-04","close":4981.9287},{"date":"2022-11-07","close":5033.0625},{"date":"2022-11-08","close":4945.4033},{"date":"2022-11-09","close":5040.3672},{"date":"2022-11-10","close":5149.9409},{"date":"2022-11-11","close":5237.5986},{"date":"2022-11-14","close":5208.3799},{"date":"2022-11-15","close":5128.0259},{"date":"2022-11-16","close":5084.1963},{"date":"2022-11-17","close":5113.416},{"date":"2022-11-18","close":5113.416},{"date":"2022-11-21","close":5084.1963},{"date":"2022-11-22","close":5069.5869},{"date":"2022-11-23","close":5084.1963},{"date":"2022-11-24","close":5084.1963},{"date":"2022-11-25","close":5091.5015},{"date":"2022-11-28","close":5003.8423},{"date":"2022-11-29","close":5011.1479},{"date":"2022-11-30","close":5011.1479},{"date":"2022-12-01","close":5018.4526},{"date":"2022-12-02","close":4967.3184},{"date":"2022-12-05","close":4923.4897},{"date":"2022-12-06","close":4923.4897},{"date":"2022-12-07","close":4901.5747},{"date":"2022-12-08","close":4930.7939},{"date":"2022-12-09","close":4908.8799},{"date":"2022-12-12","close":4835.8306},{"date":"2022-12-13","close":4799.3062},{"date":"2022-12-14","close":4850.4404},{"date":"2022-12-15","close":4821.2207},{"date":"2022-12-16","close":4879.6597},{"date":"2022-12-19","close":4828.5259},{"date":"2022-12-20","close":4813.916},{"date":"2022-12-21","close":4799.3062},{"date":"2022-12-22","close":4784.6968},{"date":"2022-12-23","close":4821.2207},{"date":"2022-12-26","close":4835.8306},{"date":"2022-12-27","close":4777.3911},{"date":"2022-12-28","close":4821.2207},{"date":"2022-12-29","close":4799.3062},{"date":"2023-01-02","close":4967.3184},{"date":"2023-01-03","close":5025.7568},{"date":"2023-01-04","close":5047.6729},{"date":"2023-01-05","close":5149.9409},{"date":"2023-01-06","close":5135.3311},{"date":"2023-01-09","close":5091.5015},{"date":"2023-01-10","close":5076.8921},{"date":"2023-01-11","close":5076.8921},{"date":"2023-01-12","close":5062.2817},{"date":"2023-01-13","close":5069.5869},{"date":"2023-01-16","close":5113.416},{"date":"2023-01-17","close":5106.1113},{"date":"2023-01-18","close":5120.7207},{"date":"2023-01-19","close":5113.416},{"date":"2023-01-20","close":5179.1592},{"date":"2023-01-25","close":5244.9043},{"date":"2023-01-26","close":5244.9043},{"date":"2023-01-27","close":5252.2085},{"date":"2023-01-30","close":5230.2944},{"date":"2023-01-31","close":5215.6846},{"date":"2023-02-01","close":5171.8555},{"date":"2023-02-02","close":5222.9888},{"date":"2023-02-03","close":5222.9888},{"date":"2023-02-06","close":5164.5503},{"date":"2023-02-07","close":5098.8062},{"date":"2023-02-08","close":5076.8921},{"date":"2023-02-09","close":5018.4526},{"date":"2023-02-10","close":5018.4526},{"date":"2023-02-13","close":4989.2334},{"date":"2023-02-14","close":4967.3184},{"date":"2023-02-15","close":4967.3184},{"date":"2023-02-16","close":4916.1836},{"date":"2023-02-17","close":4930.7939},{"date":"2023-02-20","close":4872.355},{"date":"2023-02-21","close":4879.6597},{"date":"2023-02-22","close":4821.2207},{"date":"2023-02-23","close":4821.2207},{"date":"2023-02-24","close":4857.7446},{"date":"2023-02-27","close":4835.8306},{"date":"2023-02-28","close":4894.2695},{"date":"2023-03-02","close":4923.4897},{"date":"2023-03-03","close":4777.3911},{"date":"2023-03-06","close":4748.1724},{"date":"2023-03-07","close":4675.1235},{"date":"2023-03-08","close":4682.4282},{"date":"2023-03-09","close":4675.1235},{"date":"2023-03-10","close":4726.2578},{"date":"2023-03-13","close":4740.8677},{"date":"2023-03-14","close":4733.562},{"date":"2023-03-15","close":4748.1724},{"date":"2023-03-16","close":4823.4419},{"date":"2023-03-17","close":4710.3936},{"date":"2023-03-20","close":4582.27},{"date":"2023-03-21","close":4582.27},{"date":"2023-03-22","close":4521.9771},{"date":"2023-03-23","close":4476.7568},{"date":"2023-03-24","close":4439.0742},{"date":"2023-03-27","close":4250.6587},{"date":"2023-03-28","close":4250.6587},{"date":"2023-03-29","close":4265.7314},{"date":"2023-03-30","close":4279.4248},{"date":"2023-03-31","close":4287.2192},{"date":"2023-04-03","close":4388.5537},{"date":"2023-04-04","close":4388.5537},{"date":"2023-04-05","close":4341.7847},{"date":"2023-04-06","close":4248.2446},{"date":"2023-04-07","close":4178.0903},{"date":"2023-04-10","close":4217.0649},{"date":"2023-04-11","close":4240.4497},{"date":"2023-04-12","close":4310.604},{"date":"2023-04-13","close":4341.7847},{"date":"2023-04-14","close":4341.7847},{"date":"2023-04-17","close":4404.1436},{"date":"2023-04-18","close":4536.6577},{"date":"2023-04-19","close":4411.938},{"date":"2023-04-20","close":4427.5278},{"date":"2023-04-21","close":4365.1694},{"date":"2023-04-24","close":4310.604},{"date":"2023-04-25","close":4474.2983},{"date":"2023-04-26","close":4521.0674},{"date":"2023-04-27","close":4482.0933},{"date":"2023-04-28","close":4575.6323},{"date":"2023-05-02","close":4521.0674},{"date":"2023-05-03","close":4536.6577},{"date":"2023-05-04","close":4521.0674},{"date":"2023-05-08","close":4513.2725},{"date":"2023-05-09","close":4513.2725},{"date":"2023-05-10","close":4419.7334},{"date":"2023-05-11","close":4521.0674},{"date":"2023-05-12","close":4630.1963},{"date":"2023-05-15","close":4708.146},{"date":"2023-05-16","close":4770.5059},{"date":"2023-05-17","close":4739.3262},{"date":"2023-05-18","close":4786.0957},{"date":"2023-05-19","close":4793.8911},{"date":"2023-05-22","close":4817.2754},{"date":"2023-05-23","close":4825.0708},{"date":"2023-05-24","close":4832.8652},{"date":"2023-05-25","close":4856.25},{"date":"2023-05-26","close":4895.2251},{"date":"2023-05-30","close":4941.9941},{"date":"2023-05-31","close":4910.8149},{"date":"2023-06-01","close":4832.8652},{"date":"2023-06-02","close":4871.8408},{"date":"2023-06-05","close":4910.8149},{"date":"2023-06-07","close":4926.4053},{"date":"2023-06-08","close":4887.4302},{"date":"2023-06-09","close":4879.6353},{"date":"2023-06-12","close":4895.2251},{"date":"2023-06-13","close":4871.8408},{"date":"2023-06-14","close":4864.0449},{"date":"2023-06-15","close":4825.0708},{"date":"2023-06-16","close":4770.5059},{"date":"2023-06-19","close":4754.916},{"date":"2023-06-20","close":4754.916},{"date":"2023-06-21","close":4754.916},{"date":"2023-06-22","close":4786.0957},{"date":"2023-06-23","close":4778.3013},{"date":"2023-06-26","close":4786.0957},{"date":"2023-06-27","close":4786.0957},{"date":"2023-06-28","close":4786.0957},{"date":"2023-06-29","close":4801.6855},{"date":"2023-06-30","close":4840.6606},{"date":"2023-07-03","close":4871.8408},{"date":"2023-07-04","close":4864.0449},{"date":"2023-07-05","close":4848.4551},{"date":"2023-07-06","close":4848.4551},{"date":"2023-07-07","close":4809.4805},{"date":"2023-07-10","close":4809.4805},{"date":"2023-07-11","close":4801.6855},{"date":"2023-07-12","close":4801.6855},{"date":"2023-07-13","close":4817.2754},{"date":"2023-07-14","close":4856.25},{"date":"2023-07-17","close":4817.2754},{"date":"2023-07-18","close":4801.6855},{"date":"2023-07-19","close":4762.7104},{"date":"2023-07-20","close":4825.0708},{"date":"2023-07-21","close":4887.4302},{"date":"2023-07-24","close":4871.8408},{"date":"2023-07-25","close":4864.0449},{"date":"2023-07-26","close":4825.0708},{"date":"2023-07-27","close":4778.3013},{"date":"2023-07-28","close":4778.3013},{"date":"2023-07-31","close":4817.2754},{"date":"2023-08-01","close":4848.4551},{"date":"2023-08-02","close":4848.4551},{"date":"2023-08-03","close":4864.0449},{"date":"2023-08-04","close":4840.6606},{"date":"2023-08-07","close":4817.2754},{"date":"2023-08-08","close":4786.0957},{"date":"2023-08-09","close":4864.0449},{"date":"2023-08-10","close":4762.7104},{"date":"2023-08-11","close":4676.9663},{"date":"2023-08-14","close":4669.1714},{"date":"2023-08-16","close":4645.7866},{"date":"2023-08-17","close":4622.4023},{"date":"2023-08-18","close":4669.1714},{"date":"2023-08-21","close":4661.377},{"date":"2023-08-22","close":4676.9663},{"date":"2023-08-23","close":4684.7612},{"date":"2023-08-24","close":4692.5562},{"date":"2023-08-25","close":4723.7358},{"date":"2023-08-28","close":4747.1216},{"date":"2023-08-29","close":4793.8911},{"date":"2023-08-30","close":4809.4805},{"date":"2023-08-31","close":4848.4551},{"date":"2023-09-01","close":4871.8408},{"date":"2023-09-04","close":4887.4302},{"date":"2023-09-05","close":4903.02},{"date":"2023-09-06","close":4887.4302},{"date":"2023-09-07","close":4887.4302},{"date":"2023-09-08","close":4871.8408},{"date":"2023-09-11","close":4856.25},{"date":"2023-09-12","close":4832.8652},{"date":"2023-09-13","close":4832.8652},{"date":"2023-09-14","close":4793.8911},{"date":"2023-09-15","close":4825.0708},{"date":"2023-09-18","close":4848.4551},{"date":"2023-09-19","close":4864.0449},{"date":"2023-09-20","close":4887.4302},{"date":"2023-09-21","close":4864.0449},{"date":"2023-09-22","close":4817.2754},{"date":"2023-09-25","close":4778.3013},{"date":"2023-09-26","close":4885.6709},{"date":"2023-09-27","close":4925.8491},{"date":"2023-10-04","close":4901.7427},{"date":"2023-10-05","close":4909.7778},{"date":"2023-10-06","close":4909.7778},{"date":"2023-10-10","close":4893.7065},{"date":"2023-10-11","close":4933.8848},{"date":"2023-10-12","close":4933.8848},{"date":"2023-10-13","close":4917.814},{"date":"2023-10-16","close":4933.8848},{"date":"2023-10-17","close":4949.9561},{"date":"2023-10-18","close":4966.0269},{"date":"2023-10-19","close":4909.7778},{"date":"2023-10-20","close":4893.7065},{"date":"2023-10-23","close":4893.7065},{"date":"2023-10-24","close":4925.8491},{"date":"2023-10-25","close":4933.8848},{"date":"2023-10-26","close":4885.6709},{"date":"2023-10-27","close":4893.7065},{"date":"2023-10-30","close":4893.7065},{"date":"2023-10-31","close":4925.8491},{"date":"2023-11-01","close":4917.814},{"date":"2023-11-02","close":4901.7427},{"date":"2023-11-03","close":4933.8848},{"date":"2023-11-06","close":4982.0986},{"date":"2023-11-07","close":4966.0269},{"date":"2023-11-08","close":4982.0986},{"date":"2023-11-09","close":5014.2407},{"date":"2023-11-10","close":5006.2056},{"date":"2023-11-13","close":5006.2056},{"date":"2023-11-14","close":5014.2407},{"date":"2023-11-15","close":4990.1343},{"date":"2023-11-16","close":4974.063},{"date":"2023-11-17","close":4957.9912},{"date":"2023-11-20","close":5006.2056},{"date":"2023-11-21","close":4998.1699},{"date":"2023-11-22","close":5006.2056},{"date":"2023-11-23","close":5150.8472},{"date":"2023-11-24","close":5215.1323},{"date":"2023-11-27","close":5239.2393},{"date":"2023-11-28","close":5231.2031},{"date":"2023-11-29","close":5223.168},{"date":"2023-11-30","close":5191.0254},{"date":"2023-12-01","close":5182.9897},{"date":"2023-12-04","close":5207.0967},{"date":"2023-12-05","close":5215.1323},{"date":"2023-12-06","close":5279.4175},{"date":"2023-12-07","close":5303.5244},{"date":"2023-12-08","close":5335.667},{"date":"2023-12-11","close":5303.5244},{"date":"2023-12-12","close":5295.4888},{"date":"2023-12-13","close":5303.5244},{"date":"2023-12-14","close":5343.7026},{"date":"2023-12-15","close":5271.3818},{"date":"2023-12-18","close":5199.061},{"date":"2023-12-19","close":5166.9189},{"date":"2023-12-20","close":5166.9189},{"date":"2023-12-21","close":5174.9541},{"date":"2023-12-22","close":5207.0967},{"date":"2023-12-26","close":5158.8828},{"date":"2023-12-27","close":5199.061},{"date":"2023-12-28","close":5142.811},{"date":"2024-01-02","close":5223.168},{"date":"2024-01-03","close":5199.061},{"date":"2024-01-04","close":5239.2393},{"date":"2024-01-05","close":5263.3462},{"date":"2024-01-08","close":5287.4526},{"date":"2024-01-09","close":5311.5601},{"date":"2024-01-10","close":5327.6318},{"date":"2024-01-11","close":5247.2749},{"date":"2024-01-12","close":5239.2393},{"date":"2024-01-15","close":5207.0967},{"date":"2024-01-16","close":5247.2749},{"date":"2024-01-17","close":5223.168},{"date":"2024-01-18","close":5223.168},{"date":"2024-01-19","close":5223.168},{"date":"2024-01-22","close":5263.3462},{"date":"2024-01-23","close":5263.3462},{"date":"2024-01-24","close":5247.2749},{"date":"2024-01-25","close":5247.2749},{"date":"2024-01-26","close":5239.2393},{"date":"2024-01-29","close":5223.168},{"date":"2024-01-30","close":5239.2393},{"date":"2024-01-31","close":5223.168},{"date":"2024-02-01","close":5247.2749},{"date":"2024-02-02","close":5182.9897},{"date":"2024-02-05","close":5239.2393},{"date":"2024-02-06","close":5255.3105},{"date":"2024-02-07","close":5271.3818},{"date":"2024-02-08","close":5279.4175},{"date":"2024-02-13","close":5255.3105},{"date":"2024-02-14","close":5247.2749},{"date":"2024-02-15","close":5247.2749},{"date":"2024-02-16","close":5255.3105},{"date":"2024-02-19","close":5383.8809},{"date":"2024-02-20","close":5488.3442},{"date":"2024-02-21","close":5480.3081},{"date":"2024-02-22","close":5464.2373},{"date":"2024-02-23","close":5504.4155},{"date":"2024-02-26","close":5512.4512},{"date":"2024-02-27","close":5528.5225},{"date":"2024-02-28","close":5528.5225},{"date":"2024-02-29","close":5761.5557},{"date":"2024-03-04","close":5793.6982},{"date":"2024-03-05","close":5817.8047},{"date":"2024-03-06","close":5825.8408},{"date":"2024-03-07","close":5793.6982},{"date":"2024-03-08","close":5785.6626},{"date":"2024-03-11","close":5793.6982},{"date":"2024-03-12","close":5737.4487},{"date":"2024-03-13","close":5705.3057},{"date":"2024-03-14","close":5713.3423},{"date":"2024-03-15","close":5649.0566},{"date":"2024-03-18","close":5504.4155},{"date":"2024-03-19","close":5616.9141},{"date":"2024-03-20","close":5576.7363},{"date":"2024-03-21","close":5608.8784},{"date":"2024-03-22","close":5624.9497},{"date":"2024-03-25","close":5673.1636},{"date":"2024-03-26","close":5649.0566},{"date":"2024-03-27","close":5697.27},{"date":"2024-03-28","close":5930.0381},{"date":"2024-03-29","close":5850.6182},{"date":"2024-04-01","close":5753.5493},{"date":"2024-04-02","close":5859.4429},{"date":"2024-04-03","close":5885.9155},{"date":"2024-04-04","close":5841.7935},{"date":"2024-04-05","close":5735.9004},{"date":"2024-04-08","close":5674.1289},{"date":"2024-04-09","close":5559.4106},{"date":"2024-04-11","close":5515.2881},{"date":"2024-04-12","close":5612.3579},{"date":"2024-04-15","close":5550.5864},{"date":"2024-04-16","close":5400.5703},{"date":"2024-04-17","close":5294.6772},{"date":"2024-04-18","close":5303.5015},{"date":"2024-04-19","close":5312.3262},{"date":"2024-04-22","close":5427.0444},{"date":"2024-04-23","close":5453.5171},{"date":"2024-04-24","close":5550.5864},{"date":"2024-04-25","close":5541.7622},{"date":"2024-04-26","close":5550.5864},{"date":"2024-04-29","close":5515.2881},{"date":"2024-04-30","close":5585.8843},{"date":"2024-05-02","close":5559.4106},{"date":"2024-05-03","close":5603.5332},{"date":"2024-05-07","close":5585.8843},{"date":"2024-05-08","close":5594.709},{"date":"2024-05-09","close":5621.1821},{"date":"2024-05-10","close":5630.0063},{"date":"2024-05-13","close":5647.6553},{"date":"2024-05-14","close":5674.1289},{"date":"2024-05-16","close":5682.9531},{"date":"2024-05-17","close":5682.9531},{"date":"2024-05-20","close":5638.8311},{"date":"2024-05-21","close":5577.0596},{"date":"2024-05-22","close":5630.0063},{"date":"2024-05-23","close":5621.1821},{"date":"2024-05-24","close":5630.0063},{"date":"2024-05-27","close":5647.6553},{"date":"2024-05-28","close":5630.0063},{"date":"2024-05-29","close":5550.5864},{"date":"2024-05-30","close":5612.3579},{"date":"2024-05-31","close":5568.2354},{"date":"2024-06-03","close":5559.4106},{"date":"2024-06-04","close":5524.1133},{"date":"2024-06-05","close":5515.2881},{"date":"2024-06-07","close":5532.9375},{"date":"2024-06-10","close":5568.2354},{"date":"2024-06-11","close":5559.4106},{"date":"2024-06-12","close":5479.9902},{"date":"2024-06-13","close":5427.0444},{"date":"2024-06-14","close":5391.7461},{"date":"2024-06-17","close":5391.7461},{"date":"2024-06-18","close":5374.0972},{"date":"2024-06-19","close":5321.1504},{"date":"2024-06-20","close":5321.1504},{"date":"2024-06-21","close":5462.3418},{"date":"2024-06-24","close":5427.0444},{"date":"2024-06-25","close":5462.3418},{"date":"2024-06-26","close":5515.2881},{"date":"2024-06-27","close":5550.5864},{"date":"2024-06-28","close":5559.4106},{"date":"2024-07-01","close":5506.4644},{"date":"2024-07-02","close":5506.4644},{"date":"2024-07-03","close":5488.8154},{"date":"2024-07-04","close":5488.8154},{"date":"2024-07-05","close":5471.1665},{"date":"2024-07-08","close":5462.3418},{"date":"2024-07-09","close":5471.1665},{"date":"2024-07-10","close":5391.7461},{"date":"2024-07-11","close":5409.3955},{"date":"2024-07-12","close":5471.1665},{"date":"2024-07-15","close":5532.9375},{"date":"2024-07-16","close":5559.4106},{"date":"2024-07-17","close":5682.9531},{"date":"2024-07-18","close":5656.48},{"date":"2024-07-19","close":5612.3579},{"date":"2024-07-22","close":5674.1289},{"date":"2024-07-23","close":5709.4268},{"date":"2024-07-24","close":5832.9692},{"date":"2024-07-25","close":5788.8467},{"date":"2024-07-26","close":5806.4956},{"date":"2024-07-29","close":5868.2666},{"date":"2024-07-30","close":5885.9155},{"date":"2024-07-31","close":5965.3359},{"date":"2024-08-01","close":5947.687},{"date":"2024-08-02","close":5850.6182},{"date":"2024-08-05","close":5612.3579},{"date":"2024-08-06","close":5744.7246},{"date":"2024-08-07","close":5885.9155},{"date":"2024-08-08","close":5832.9692},{"date":"2024-08-09","close":5894.7407},{"date":"2024-08-12","close":5877.0918},{"date":"2024-08-13","close":5824.1445},{"date":"2024-08-14","close":5797.6714},{"date":"2024-08-16","close":5771.1978},{"date":"2024-08-19","close":5735.9004},{"date":"2024-08-20","close":5727.0757},{"date":"2024-08-21","close":5709.4268},{"date":"2024-08-22","close":5709.4268},{"date":"2024-08-23","close":5735.9004},{"date":"2024-08-26","close":5771.1978},{"date":"2024-08-27","close":5788.8467},{"date":"2024-08-28","close":5532.9375},{"date":"2024-08-29","close":5462.3418},{"date":"2024-08-30","close":5532.9375},{"date":"2024-09-02","close":5496.2744},{"date":"2024-09-03","close":5522.5723},{"date":"2024-09-04","close":5513.8062},{"date":"2024-09-05","close":5417.3799},{"date":"2024-09-06","close":5487.5083},{"date":"2024-09-09","close":5443.6777},{"date":"2024-09-10","close":5215.7632},{"date":"2024-09-11","close":5215.2568},{"date":"2024-09-12","close":5109.3633},{"date":"2024-09-13","close":5206.4326},{"date":"2024-09-19","close":5303.5015},{"date":"2024-09-20","close":5524.1133},{"date":"2024-09-23","close":5550.5864},{"date":"2024-09-24","close":5630.0063},{"date":"2024-09-25","close":5638.8311},{"date":"2024-09-26","close":5647.6553},{"date":"2024-09-27","close":5615.9019},{"date":"2024-09-30","close":5552.394},{"date":"2024-10-02","close":5425.3784},{"date":"2024-10-04","close":5407.2334},{"date":"2024-10-07","close":5380.0156},{"date":"2024-10-08","close":5407.2334},{"date":"2024-10-10","close":5434.4512},{"date":"2024-10-11","close":5370.9429},{"date":"2024-10-14","close":5370.9429},{"date":"2024-10-15","close":5443.5234},{"date":"2024-10-16","close":5452.5962},{"date":"2024-10-17","close":5416.3057},{"date":"2024-10-18","close":5425.3784},{"date":"2024-10-21","close":5398.1606},{"date":"2024-10-22","close":5452.5962},{"date":"2024-10-23","close":5407.2334},{"date":"2024-10-24","close":5380.0156},{"date":"2024-10-25","close":5262.0728},{"date":"2024-10-28","close":5262.0728},{"date":"2024-10-29","close":5262.0728},{"date":"2024-10-30","close":5316.5073},{"date":"2024-10-31","close":5253.0005},{"date":"2024-11-01","close":5271.145},{"date":"2024-11-04","close":5271.145},{"date":"2024-11-05","close":5298.3628},{"date":"2024-11-06","close":5243.9272},{"date":"2024-11-07","close":5189.4922},{"date":"2024-11-08","close":5162.2744},{"date":"2024-11-11","close":5135.0566},{"date":"2024-11-12","close":4971.751},{"date":"2024-11-13","close":4998.9688},{"date":"2024-11-14","close":4917.3159},{"date":"2024-11-15","close":4881.0259},{"date":"2024-11-18","close":4971.751},{"date":"2024-11-19","close":5098.7666},{"date":"2024-11-20","close":5180.4199},{"date":"2024-11-21","close":5180.4199},{"date":"2024-11-22","close":5198.5645},{"date":"2024-11-25","close":5189.4922},{"date":"2024-11-26","close":5144.1294},{"date":"2024-11-27","close":5180.4199},{"date":"2024-11-28","close":5189.4922},{"date":"2024-11-29","close":5125.9849},{"date":"2024-12-02","close":5089.6943},{"date":"2024-12-03","close":5026.1865},{"date":"2024-12-04","close":5008.0415},{"date":"2024-12-05","close":4971.751},{"date":"2024-12-06","close":4953.6064},{"date":"2024-12-09","close":4817.5181},{"date":"2024-12-10","close":4989.896},{"date":"2024-12-11","close":5080.6221},{"date":"2024-12-12","close":5080.6221},{"date":"2024-12-13","close":5180.4199},{"date":"2024-12-16","close":5180.4199},{"date":"2024-12-17","close":5189.4922},{"date":"2024-12-18","close":5271.145},{"date":"2024-12-19","close":5243.9272},{"date":"2024-12-20","close":5125.9849},{"date":"2024-12-23","close":5116.9121},{"date":"2024-12-24","close":5089.6943},{"date":"2024-12-26","close":5116.9121},{"date":"2024-12-27","close":5089.6943},{"date":"2024-12-30","close":5116.9121},{"date":"2025-01-02","close":5207.6372},{"date":"2025-01-03","close":5207.6372},{"date":"2025-01-06","close":5189.4922},{"date":"2025-01-07","close":5234.855},{"date":"2025-01-08","close":5198.5645},{"date":"2025-01-09","close":5262.0728},{"date":"2025-01-10","close":5225.7827},{"date":"2025-01-13","close":5253.0005},{"date":"2025-01-14","close":5234.855},{"date":"2025-01-15","close":5243.9272},{"date":"2025-01-16","close":5243.9272},{"date":"2025-01-17","close":5225.7827},{"date":"2025-01-20","close":5225.7827},{"date":"2025-01-21","close":5280.2178},{"date":"2025-01-22","close":5262.0728},{"date":"2025-01-23","close":5253.0005},{"date":"2025-01-24","close":5280.2178},{"date":"2025-01-31","close":5234.855},{"date":"2025-02-03","close":5153.2021},{"date":"2025-02-04","close":5153.2021},{"date":"2025-02-05","close":5180.4199},{"date":"2025-02-06","close":5216.71},{"date":"2025-02-07","close":5216.71},{"date":"2025-02-10","close":5198.5645},{"date":"2025-02-11","close":5234.855},{"date":"2025-02-12","close":5262.0728},{"date":"2025-02-13","close":5216.71},{"date":"2025-02-14","close":5225.7827},{"date":"2025-02-17","close":5253.0005},{"date":"2025-02-18","close":5280.2178},{"date":"2025-02-19","close":5343.7251},{"date":"2025-02-20","close":5361.8706},{"date":"2025-02-21","close":5443.5234},{"date":"2025-02-24","close":5479.8135},{"date":"2025-02-25","close":5470.7407},{"date":"2025-02-26","close":5443.5234},{"date":"2025-02-27","close":5507.0312},{"date":"2025-02-28","close":5443.5234},{"date":"2025-03-04","close":5534.2485},{"date":"2025-03-05","close":5543.3213},{"date":"2025-03-06","close":5588.6841},{"date":"2025-03-07","close":5516.1035},{"date":"2025-03-10","close":5470.7407},{"date":"2025-03-11","close":5407.2334},{"date":"2025-03-12","close":5316.5073},{"date":"2025-03-13","close":5352.7979},{"date":"2025-03-14","close":5370.9429},{"date":"2025-03-17","close":5361.8706},{"date":"2025-03-18","close":5389.0879},{"date":"2025-03-19","close":5507.0312},{"date":"2025-03-20","close":5470.7407},{"date":"2025-03-21","close":5470.7407},{"date":"2025-03-24","close":5316.5073},{"date":"2025-03-25","close":5316.5073},{"date":"2025-03-26","close":5262.0728},{"date":"2025-03-27","close":5234.855},{"date":"2025-03-28","close":5303.1313},{"date":"2025-03-31","close":5153.4839},{"date":"2025-04-01","close":5153.4839},{"date":"2025-04-02","close":5181.543},{"date":"2025-04-03","close":5153.4839},{"date":"2025-04-04","close":5172.1899},{"date":"2025-04-07","close":5003.8369},{"date":"2025-04-08","close":5116.0723},{"date":"2025-04-09","close":5022.5425},{"date":"2025-04-10","close":5144.1313},{"date":"2025-04-11","close":5172.1899},{"date":"2025-04-14","close":5228.3081},{"date":"2025-04-15","close":5293.7783},{"date":"2025-04-16","close":5303.1313},{"date":"2025-04-17","close":5331.1904},{"date":"2025-04-18","close":5331.1904},{"date":"2025-04-21","close":5359.2495},{"date":"2025-04-22","close":5256.3672},{"date":"2025-04-23","close":5321.8374},{"date":"2025-04-24","close":5331.1904},{"date":"2025-04-25","close":5331.1904},{"date":"2025-04-28","close":5321.8374},{"date":"2025-04-29","close":5349.8965},{"date":"2025-04-30","close":5434.0732},{"date":"2025-05-02","close":5452.7793},{"date":"2025-05-07","close":5406.0146},{"date":"2025-05-08","close":5424.7202},{"date":"2025-05-09","close":5368.6025},{"date":"2025-05-12","close":5368.6025},{"date":"2025-05-13","close":5396.6616},{"date":"2025-05-14","close":5359.2495},{"date":"2025-05-15","close":5340.5435},{"date":"2025-05-16","close":5368.6025},{"date":"2025-05-19","close":5396.6616},{"date":"2025-05-20","close":5359.2495},{"date":"2025-05-21","close":5349.8965},{"date":"2025-05-22","close":5321.8374},{"date":"2025-05-23","close":5312.4844},{"date":"2025-05-26","close":5340.5435},{"date":"2025-05-27","close":5331.1904},{"date":"2025-05-28","close":5293.7783},{"date":"2025-05-29","close":5293.7783},{"date":"2025-05-30","close":5293.7783},{"date":"2025-06-02","close":5265.7202},{"date":"2025-06-04","close":5312.4844},{"date":"2025-06-05","close":5312.4844},{"date":"2025-06-09","close":5303.1313},{"date":"2025-06-10","close":5181.543},{"date":"2025-06-11","close":5153.4839},{"date":"2025-06-12","close":5190.896},{"date":"2025-06-13","close":5162.8369},{"date":"2025-06-16","close":5050.6016},{"date":"2025-06-17","close":5153.4839},{"date":"2025-06-18","close":5106.7197},{"date":"2025-06-19","close":5078.6606},{"date":"2025-06-20","close":5022.5425},{"date":"2025-06-23","close":5059.9546},{"date":"2025-06-24","close":5125.4253},{"date":"2025-06-25","close":5237.6611},{"date":"2025-06-26","close":5256.3672},{"date":"2025-06-27","close":5293.7783},{"date":"2025-06-30","close":5275.0732},{"date":"2025-07-01","close":5265.7202},{"date":"2025-07-02","close":5275.0732},{"date":"2025-07-03","close":5209.6021},{"date":"2025-07-04","close":5228.3081},{"date":"2025-07-07","close":5265.7202},{"date":"2025-07-08","close":5228.3081},{"date":"2025-07-09","close":5284.4258},{"date":"2025-07-10","close":5265.7202},{"date":"2025-07-11","close":5237.6611},{"date":"2025-07-14","close":5172.1899},{"date":"2025-07-15","close":5097.3667},{"date":"2025-07-16","close":5041.2485},{"date":"2025-07-17","close":5059.9546},{"date":"2025-07-18","close":5097.3667},{"date":"2025-07-21","close":5003.8364},{"date":"2025-07-22","close":5059.9546},{"date":"2025-07-23","close":5078.6606},{"date":"2025-07-24","close":5059.9546},{"date":"2025-07-25","close":5069.3076},{"date":"2025-07-28","close":5069.3076},{"date":"2025-07-29","close":5116.0723},{"date":"2025-07-30","close":5162.8369},{"date":"2025-07-31","close":5153.4839},{"date":"2025-08-01","close":5106.7197},{"date":"2025-08-04","close":5106.7197},{"date":"2025-08-05","close":5190.896},{"date":"2025-08-06","close":5218.9551},{"date":"2025-08-07","close":5218.9551},{"date":"2025-08-08","close":5190.896},{"date":"2025-08-11","close":5190.896},{"date":"2025-08-12","close":5209.6021},{"date":"2025-08-13","close":5247.0142},{"date":"2025-08-14","close":5116.0723},{"date":"2025-08-18","close":5162.8369},{"date":"2025-08-19","close":5125.4253},{"date":"2025-08-20","close":5134.7783},{"date":"2025-08-21","close":5144.1313},{"date":"2025-08-22","close":5125.4253},{"date":"2025-08-25","close":5172.1899},{"date":"2025-08-26","close":5153.4839},{"date":"2025-08-27","close":5144.1313},{"date":"2025-08-28","close":5172.1899},{"date":"2025-08-29","close":5190.896},{"date":"2025-09-01","close":5218.9551},{"date":"2025-09-02","close":5209.6021},{"date":"2025-09-03","close":5237.6611},{"date":"2025-09-04","close":5228.3081},{"date":"2025-09-05","close":5228.3081},{"date":"2025-09-08","close":5284.4258},{"date":"2025-09-09","close":5275.0732},{"date":"2025-09-10","close":5284.4258},{"date":"2025-09-11","close":5303.1313},{"date":"2025-09-12","close":5321.8374},{"date":"2025-09-15","close":5331.1904},{"date":"2025-09-16","close":5284.4258},{"date":"2025-09-17","close":5312.4844},{"date":"2025-09-18","close":5293.7783},{"date":"2025-09-19","close":5710.0},{"date":"2025-09-22","close":5303.1313},{"date":"2025-09-23","close":5228.3081},{"date":"2025-09-24","close":5228.3081},{"date":"2025-09-25","close":5247.0142},{"date":"2025-09-26","close":5228.3081},{"date":"2025-09-29","close":5200.249},{"date":"2025-09-30","close":5218.9551},{"date":"2025-10-01","close":5209.6021},{"date":"2025-10-02","close":5209.6021},{"date":"2025-10-10","close":5181.543},{"date":"2025-10-13","close":5181.543},{"date":"2025-10-14","close":5172.1899},{"date":"2025-10-15","close":5200.249},{"date":"2025-10-16","close":5200.249},{"date":"2025-10-17","close":5190.896},{"date":"2025-10-20","close":5190.896},{"date":"2025-10-21","close":5181.543},{"date":"2025-10-22","close":5172.1899},{"date":"2025-10-23","close":5200.249},{"date":"2025-10-24","close":5172.1899},{"date":"2025-10-27","close":5144.1313},{"date":"2025-10-28","close":5181.543},{"date":"2025-10-29","close":5228.3081},{"date":"2025-10-30","close":5256.3672},{"date":"2025-10-31","close":5200.249},{"date":"2025-11-03","close":5106.7197},{"date":"2025-11-04","close":5088.0137},{"date":"2025-11-05","close":5088.0137},{"date":"2025-11-06","close":5125.4253},{"date":"2025-11-07","close":5106.7197},{"date":"2025-11-10","close":5134.7783},{"date":"2025-11-11","close":5162.8369},{"date":"2025-11-12","close":5153.4839},{"date":"2025-11-13","close":5190.896},{"date":"2025-11-14","close":5153.4839},{"date":"2025-11-17","close":5172.1899},{"date":"2025-11-18","close":5172.1899},{"date":"2025-11-19","close":5209.6021},{"date":"2025-11-20","close":5237.6611},{"date":"2025-11-21","close":5218.9551},{"date":"2025-11-24","close":5237.6611},{"date":"2025-11-25","close":5265.7202},{"date":"2025-11-26","close":5312.4844},{"date":"2025-11-27","close":5406.0142},{"date":"2025-11-28","close":5490.1909},{"date":"2025-12-01","close":5518.25},{"date":"2025-12-02","close":5527.603},{"date":"2025-12-03","close":5462.1318},{"date":"2025-12-04","close":5499.5439},{"date":"2025-12-05","close":5471.4849},{"date":"2025-12-08","close":5471.4849},{"date":"2025-12-09","close":5443.4263},{"date":"2025-12-10","close":5443.4263},{"date":"2025-12-11","close":5415.3672},{"date":"2025-12-12","close":5443.3564},{"date":"2025-12-15","close":5385.4482},{"date":"2025-12-16","close":5317.8887},{"date":"2025-12-17","close":5337.1914},{"date":"2025-12-18","close":5259.981},{"date":"2025-12-19","close":5308.2373},{"date":"2025-12-22","close":5298.5859},{"date":"2025-12-23","close":5279.2832},{"date":"2025-12-24","close":5308.2373},{"date":"2025-12-26","close":5317.8887},{"date":"2025-12-29","close":5346.8428},{"date":"2025-12-30","close":5395.0996},{"date":"2026-01-02","close":5424.0537},{"date":"2026-01-05","close":5404.751},{"date":"2026-01-06","close":5424.0537},{"date":"2026-01-07","close":5481.9614},{"date":"2026-01-08","close":5443.3564},{"date":"2026-01-09","close":5414.4023},{"date":"2026-01-12","close":5424.0537},{"date":"2026-01-13","close":5375.7969},{"date":"2026-01-14","close":5395.0996},{"date":"2026-01-15","close":5385.4482},{"date":"2026-01-16","close":5337.1914},{"date":"2026-01-19","close":5385.4482},{"date":"2026-01-20","close":5443.3564},{"date":"2026-01-21","close":5395.0996},{"date":"2026-01-22","close":5424.0537},{"date":"2026-01-23","close":5453.0078},{"date":"2026-01-26","close":5530.2183},{"date":"2026-01-27","close":5568.8237},{"date":"2026-01-28","close":5539.8696},{"date":"2026-01-29","close":5588.1265},{"date":"2026-01-30","close":5607.4292},{"date":"2026-02-02","close":5510.9155},{"date":"2026-02-03","close":5472.3101},{"date":"2026-02-04","close":5539.8696},{"date":"2026-02-05","close":5588.1265},{"date":"2026-02-06","close":5568.8237},{"date":"2026-02-09","close":5597.7778},{"date":"2026-02-10","close":5617.0806},{"date":"2026-02-11","close":5674.9883},{"date":"2026-02-12","close":5771.502},{"date":"2026-02-13","close":5819.7583},{"date":"2026-02-19","close":5732.8965},{"date":"2026-02-20","close":5742.5479},{"date":"2026-02-23","close":5742.5479},{"date":"2026-02-24","close":5742.5479},{"date":"2026-02-25","close":5703.9424},{"date":"2026-02-26","close":5636.3828},{"date":"2026-02-27","close":5549.521},{"date":"2026-03-03","close":5472.3101},{"date":"2026-03-04","close":5269.6323},{"date":"2026-03-05","close":5481.9614},{"date":"2026-03-06","close":5443.3564},{"date":"2026-03-09","close":5385.4482},{"date":"2026-03-10","close":5481.9614},{"date":"2026-03-11","close":5501.2642},{"date":"2026-03-12","close":5520.5669},{"date":"2026-03-13","close":5568.8237},{"date":"2026-03-16","close":5559.1724},{"date":"2026-03-17","close":5655.6855},{"date":"2026-03-18","close":5694.291},{"date":"2026-03-19","close":5703.9424},{"date":"2026-03-20","close":5626.7319},{"date":"2026-03-23","close":5559.1724},{"date":"2026-03-24","close":5539.8696},{"date":"2026-03-25","close":5530.2183},{"date":"2026-03-26","close":5520.5669},{"date":"2026-03-27","close":5578.4751},{"date":"2026-03-30","close":5491.6128},{"date":"2026-03-31","close":5443.3564},{"date":"2026-04-01","close":5472.3101},{"date":"2026-04-02","close":5510.9155},{"date":"2026-04-03","close":5491.6128},{"date":"2026-04-06","close":5549.521},{"date":"2026-04-07","close":5568.8237},{"date":"2026-04-08","close":5578.4751},{"date":"2026-04-09","close":5694.291},{"date":"2026-04-10","close":5742.5479},{"date":"2026-04-13","close":5839.061},{"date":"2026-04-14","close":5868.0151},{"date":"2026-04-15","close":5829.4097},{"date":"2026-04-16","close":5829.4097},{"date":"2026-04-17","close":5887.3179},{"date":"2026-04-20","close":5925.9233},{"date":"2026-04-21","close":6012.7852},{"date":"2026-04-22","close":5993.4824},{"date":"2026-04-23","close":6022.4365},{"date":"2026-04-24","close":5993.4824},{"date":"2026-04-27","close":5983.8315},{"date":"2026-04-28","close":5954.8774},{"date":"2026-04-29","close":5694.291},{"date":"2026-04-30","close":5839.061},{"date":"2026-05-04","close":5665.3369},{"date":"2026-05-06","close":5520.5669},{"date":"2026-05-07","close":5520.5669},{"date":"2026-05-08","close":5559.1724},{"date":"2026-05-11","close":5462.6587},{"date":"2026-05-12","close":5404.751},{"date":"2026-05-13","close":5356.4941},{"date":"2026-05-14","close":5385.4482},{"date":"2026-05-15","close":5346.8428},{"date":"2026-05-18","close":5231.0269},{"date":"2026-05-19","close":5279.2832},{"date":"2026-05-20","close":5134.5132},{"date":"2026-05-21","close":5066.9541},{"date":"2026-05-22","close":5308.2373},{"date":"2026-05-26","close":5308.2373},{"date":"2026-05-27","close":5211.7241},{"date":"2026-05-28","close":5182.77},{"date":"2026-05-29","close":5134.5132},{"date":"2026-06-01","close":5057.3027},{"date":"2026-06-02","close":5182.77},{"date":"2026-06-04","close":5163.4673},{"date":"2026-06-05","close":5202.0728},{"date":"2026-06-08","close":5057.3027},{"date":"2026-06-09","close":5047.6514},{"date":"2026-06-10","close":5038.0},{"date":"2026-06-11","close":5400.0},{"date":"2026-06-12","close":5510.0},{"date":"2026-06-15","close":5390.0},{"date":"2026-06-16","close":5520.0},{"date":"2026-06-17","close":5590.0},{"date":"2026-06-18","close":5500.0},{"date":"2026-06-19","close":5290.0},{"date":"2026-06-22","close":5260.0},{"date":"2026-06-23","close":5080.0},{"date":"2026-06-24","close":5190.0},{"date":"2026-06-25","close":5230.0},{"date":"2026-06-26","close":5170.0},{"date":"2026-06-29","close":5230.0},{"date":"2026-06-30","close":5140.0},{"date":"2026-07-01","close":5140.0},{"date":"2026-07-02","close":5220.0},{"date":"2026-07-03","close":5210.0},{"date":"2026-07-06","close":5170.0},{"date":"2026-07-07","close":5240.0},{"date":"2026-07-08","close":5260.0},{"date":"2026-07-09","close":5170.0},{"date":"2026-07-10","close":5250.0},{"date":"2026-07-13","close":5220.0},{"date":"2026-07-14","close":5180.0},{"date":"2026-07-15","close":5170.0},{"date":"2026-07-16","close":5170.0},{"date":"2026-07-20","close":5230.0},{"date":"2026-07-21","close":5190.0},{"date":"2026-07-22","close":5200.0},{"date":"2026-07-23","close":5220.0},{"date":"2026-07-24","close":5270.0},{"date":"2026-07-27","close":5330.0},{"date":"2026-07-28","close":5240.0},{"date":"2026-07-29","close":5180.0},{"date":"2026-07-30","close":5310.0},{"date":"2026-07-31","close":5220.0},{"date":"2026-08-03","close":5270.0},{"date":"2026-08-04","close":5240.0},{"date":"2026-08-05","close":5220.0},{"date":"2026-08-06","close":5250.0},{"date":"2026-08-07","close":5300.0},{"date":"2026-08-10","close":5290.0},{"date":"2026-08-11","close":5360.0},{"date":"2026-08-12","close":5280.0},{"date":"2026-08-13","close":5240.0},{"date":"2026-08-14","close":5320.0},{"date":"2026-08-18","close":5300.0},{"date":"2026-08-19","close":5200.0},{"date":"2026-08-20","close":5260.0},{"date":"2026-08-21","close":5250.0},{"date":"2026-08-24","close":5330.0},{"date":"2026-08-25","close":5370.0},{"date":"2026-08-26","close":5480.0},{"date":"2026-08-27","close":5450.0},{"date":"2026-08-28","close":5510.0},{"date":"2026-08-31","close":5520.0},{"date":"2026-09-01","close":5420.0},{"date":"2026-09-02","close":5380.0},{"date":"2026-09-03","close":5390.0},{"date":"2026-09-04","close":5350.0},{"date":"2026-09-07","close":5340.0},{"date":"2026-09-08","close":5390.0},{"date":"2026-09-09","close":5350.0},{"date":"2026-09-10","close":5290.0},{"date":"2026-09-11","close":5380.0},{"date":"2026-09-14","close":5400.0},{"date":"2026-09-15","close":5400.0},{"date":"2026-09-16","close":5420.0},{"date":"2026-09-17","close":5480.0},{"date":"2026-09-18","close":5570.0},{"date":"2026-09-21","close":5540.0},{"date":"2026-09-22","close":5550.0},{"date":"2026-09-23","close":5600.0},{"date":"2026-09-28","close":5610.0},{"date":"2026-09-29","close":5610.0},{"date":"2026-09-30","close":5570.0},{"date":"2026-10-01","close":5610.0},{"date":"2026-10-02","close":5550.0},{"date":"2026-10-06","close":5540.0},{"date":"2026-10-07","close":5530.0},{"date":"2026-10-08","close":5520.0},{"date":"2026-10-12","close":5530.0},{"date":"2026-10-13","close":5480.0},{"date":"2026-10-14","close":5520.0},{"date":"2026-10-15","close":5450.0},{"date":"2026-10-16","close":5480.0},{"date":"2026-10-19","close":5610.0},{"date":"2026-10-20","close":5530.0},{"date":"2026-10-21","close":5600.0},{"date":"2026-10-22","close":5580.0},{"date":"2026-10-23","close":5620.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-31765.0,"foreign_net":-2999.0,"institution_net":34764.0},{"date":"2026-10-21","retail_net":-34293.0,"foreign_net":-18834.0,"institution_net":53127.0},{"date":"2026-10-20","retail_net":-60064.0,"foreign_net":6781.0,"institution_net":53283.0},{"date":"2026-10-19","retail_net":-41591.0,"foreign_net":20373.0,"institution_net":21218.0},{"date":"2026-10-16","retail_net":-25932.0,"foreign_net":49434.0,"institution_net":-23502.0},{"date":"2026-10-15","retail_net":23338.0,"foreign_net":18347.0,"institution_net":-41685.0},{"date":"2026-10-14","retail_net":-22241.0,"foreign_net":-777.0,"institution_net":23018.0},{"date":"2026-10-13","retail_net":-34329.0,"foreign_net":17440.0,"institution_net":16889.0},{"date":"2026-10-12","retail_net":-16594.0,"foreign_net":-11185.0,"institution_net":27779.0},{"date":"2026-10-08","retail_net":-3279.0,"foreign_net":-6759.0,"institution_net":10038.0},{"date":"2026-10-07","retail_net":2992.0,"foreign_net":-709.0,"institution_net":-2283.0},{"date":"2026-10-06","retail_net":18437.0,"foreign_net":-26225.0,"institution_net":7788.0},{"date":"2026-10-02","retail_net":-21465.0,"foreign_net":16036.0,"institution_net":5429.0},{"date":"2026-10-01","retail_net":-4842.0,"foreign_net":-11014.0,"institution_net":15856.0},{"date":"2026-09-30","retail_net":-9978.0,"foreign_net":-3104.0,"institution_net":13082.0},{"date":"2026-09-29","retail_net":-24215.0,"foreign_net":-11014.0,"institution_net":35229.0},{"date":"2026-09-28","retail_net":-75494.0,"foreign_net":-19500.0,"institution_net":94994.0},{"date":"2026-09-23","retail_net":-58871.0,"foreign_net":-15457.0,"institution_net":74328.0},{"date":"2026-09-22","retail_net":-54462.0,"foreign_net":-17576.0,"institution_net":72038.0},{"date":"2026-09-21","retail_net":-8535.0,"foreign_net":-32578.0,"institution_net":41113.0},{"date":"2026-09-18","retail_net":-52800.0,"foreign_net":-3959.0,"institution_net":56759.0},{"date":"2026-09-17","retail_net":-30813.0,"foreign_net":6317.0,"institution_net":24496.0},{"date":"2026-09-16","retail_net":-29551.0,"foreign_net":4556.0,"institution_net":24995.0},{"date":"2026-09-15","retail_net":-7330.0,"foreign_net":-25324.0,"institution_net":32654.0},{"date":"2026-09-14","retail_net":-37304.0,"foreign_net":4052.0,"institution_net":33252.0},{"date":"2026-09-11","retail_net":-4809.0,"foreign_net":-13591.0,"institution_net":18400.0},{"date":"2026-09-10","retail_net":893.0,"foreign_net":-966.0,"institution_net":73.0},{"date":"2026-09-09","retail_net":6109.0,"foreign_net":-20469.0,"institution_net":14360.0},{"date":"2026-09-08","retail_net":-20191.0,"foreign_net":-237.0,"institution_net":20428.0},{"date":"2026-09-07","retail_net":488.0,"foreign_net":-26283.0,"institution_net":25795.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-31765.0,"foreign_net":-2999.0,"institution_net":34764.0},"d3":{"retail_net":-126122.0,"foreign_net":-15052.0,"institution_net":141174.0},"d7":{"retail_net":-192548.0,"foreign_net":72325.0,"institution_net":120223.0},"d14":{"retail_net":-251628.0,"foreign_net":49909.0,"institution_net":201719.0},"d30":{"retail_net":-658491.0,"foreign_net":-125224.0,"institution_net":783715.0}},"analysis":"최근 5일 외국인 순매수 5.48만, 기관 순매수 13.89만. 30일 누적: 외국인 -12.52만, 기관 78.37만.","foreign_flow":54755.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":138890.0},"insider_trades":[],"price_analysis":{"current":5640.0,"low_30d":5210.0,"support":5255.0,"high_30d":5660.0,"change_1d":1.1,"change_7d":0.7,"change_30d":4.8,"resistance":5615.0,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":4.48,"quarter":"2023-Q4"},{"pbr":1.31,"per":9.36,"quarter":"2024-Q1"},{"pbr":0.94,"per":9.06,"quarter":"2024-Q3"},{"pbr":0.77,"per":8.61,"quarter":"2025-Q1"},{"pbr":0.8,"per":39.96,"quarter":"2025-Q2"},{"pbr":0.8,"per":27.49,"quarter":"2025-Q3"},{"pbr":0.8,"per":28.84,"quarter":"2025-Q4"},{"pbr":0.82,"per":19.72,"quarter":"2026-Q1"},{"pbr":0.85,"per":16.07,"quarter":"2026-Q4"},{"pbr":0.85,"per":16.12,"quarter":"현재"}],"timeline":[{"close":5142.811,"gap_pct":null,"quarter":"2023-Q4","ttm_eps":null,"fair_value":null},{"close":5850.6182,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":5552.394,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5153.4839,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5275.0732,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5218.9551,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5395.0996,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5443.3564,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5620.0,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.77,"per_5y_avg":18.18,"per_5y_low":4.48,"current_pbr":0.85,"current_per":16.12,"pbr_5y_high":1.31,"per_5y_high":39.96,"pbr_5y_median":0.82,"per_5y_median":16.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":55.6,"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":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.9배로 재무 리스크","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":"Real Estate","industry":"REIT - OFFICE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 16.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.49,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.91,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":64.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.03,"per":4.48,"close":5142.811,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":1.31,"per":9.36,"close":5850.6182,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":9.06,"close":5552.394,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":8.61,"close":5153.4839,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":39.96,"close":5275.0732,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.8,"per":27.49,"close":5218.9551,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.8,"per":28.84,"close":5395.0996,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":19.72,"close":5443.3564,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":16.07,"close":5620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"16.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.9%"}],"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":128.14,"pbr":null,"per":null,"roa":0.004948407806088103,"roe":0.019332945161708668,"revenue":85330922743.0,"market_cap":null,"net_income":15496806512.0,"fiscal_year":2026,"report_date":"2026-12-31","gross_margin":null,"total_assets":3131675302293.0,"total_equity":801575051415.0,"profit_margin":0.18160833158541295,"dividend_yield":7.02,"fiscal_quarter":"Q4","operating_income":56873581245.0,"operating_margin":0.666506108416196},{"eps":128.14,"pbr":null,"per":null,"roa":0.004948407806088103,"roe":0.019332945161708668,"revenue":85330922743.0,"market_cap":null,"net_income":15496806512.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":3131675302293.0,"total_equity":801575051415.0,"profit_margin":0.18160833158541295,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":56873581245.0,"operating_margin":0.666506108416196},{"eps":39.24,"pbr":null,"per":null,"roa":0.0015089430785699526,"roe":0.00583029427856783,"revenue":41573610370.0,"market_cap":null,"net_income":4745500897.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":3144917104161.0,"total_equity":813938485823.0,"profit_margin":0.11414695175053664,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23753354584.0,"operating_margin":0.5713565498064295},{"eps":54.3,"pbr":null,"per":null,"roa":0.002105222904512786,"roe":0.008284224113495683,"revenue":41278504851.0,"market_cap":null,"net_income":6566446264.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":3119121614117.0,"total_equity":792644691167.0,"profit_margin":0.15907664988599807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27332571186.0,"operating_margin":0.662150222849892},{"eps":54.3,"pbr":null,"per":null,"roa":0.002105222904512786,"roe":0.008284224113495683,"revenue":41278504851.0,"market_cap":null,"net_income":6566446264.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":3119121614117.0,"total_equity":792644691167.0,"profit_margin":0.15907664988599807,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27332571186.0,"operating_margin":0.662150222849892},{"eps":39.24,"pbr":null,"per":null,"roa":0.0015089430785699526,"roe":0.00583029427856783,"revenue":41573610370.0,"market_cap":null,"net_income":4745500897.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":3144917104161.0,"total_equity":813938485823.0,"profit_margin":0.11414695175053664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23753354584.0,"operating_margin":0.5713565498064295},{"eps":41.99,"pbr":null,"per":null,"roa":0.002250733561638348,"roe":0.007145075589390759,"revenue":30559039194.0,"market_cap":null,"net_income":5078202235.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":2256243174027.0,"total_equity":710727573343.0,"profit_margin":0.16617676369867873,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20230479829.0,"operating_margin":0.6620129546799389},{"eps":-3.52,"pbr":null,"per":null,"roa":-0.0001972330706056749,"roe":-0.0007883654989995529,"revenue":27747086806.0,"market_cap":null,"net_income":-425787103.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":2158801775445.0,"total_equity":540088453313.0,"profit_margin":-0.015345290335413816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13546915884.0,"operating_margin":0.48822840317314425},{"eps":520.63,"pbr":null,"per":null,"roa":0.034493944931905836,"roe":0.10403732564707215,"revenue":null,"market_cap":null,"net_income":62966030381.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":1825422708400.0,"total_equity":605225384153.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8329159596.0,"operating_margin":null},{"eps":53.82,"pbr":null,"per":null,"roa":0.003259243366500479,"roe":0.010992463097471449,"revenue":null,"market_cap":null,"net_income":6509239677.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1997162821256.0,"total_equity":592154789994.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16810287059.0,"operating_margin":null},{"eps":53.82,"pbr":null,"per":null,"roa":0.003259243366500479,"roe":0.010992463097471449,"revenue":null,"market_cap":null,"net_income":6509239677.0,"fiscal_year":2023,"report_date":null,"gross_margin":null,"total_assets":1997162821256.0,"total_equity":592154789994.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16810287059.0,"operating_margin":null},{"eps":520.64,"pbr":null,"per":null,"roa":0.034493944931905836,"roe":0.10403732564707215,"revenue":null,"market_cap":null,"net_income":62966030381.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":null,"total_assets":1825422708400.0,"total_equity":605225384153.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8329159596.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1148.91,"per":4.48,"date":"2023-12","close":5142.81,"source":"reported"},{"eps":1148.91,"per":4.55,"date":"2024-01","close":5223.17,"source":"reported"},{"eps":1148.91,"per":5.01,"date":"2024-02","close":5761.56,"source":"reported"},{"eps":624.75,"per":9.36,"date":"2024-03","close":5850.62,"source":"reported"},{"eps":624.75,"per":8.94,"date":"2024-04","close":5585.88,"source":"reported"},{"eps":624.75,"per":8.91,"date":"2024-05","close":5568.24,"source":"reported"},{"eps":624.75,"per":8.9,"date":"2024-06","close":5559.41,"source":"reported"},{"eps":624.75,"per":9.55,"date":"2024-07","close":5965.34,"source":"reported"},{"eps":624.75,"per":8.86,"date":"2024-08","close":5532.94,"source":"reported"},{"eps":612.92,"per":9.06,"date":"2024-09","close":5552.39,"source":"reported"},{"eps":612.92,"per":8.57,"date":"2024-10","close":5253.0,"source":"reported"},{"eps":612.92,"per":8.36,"date":"2024-11","close":5125.98,"source":"reported"},{"eps":612.92,"per":8.35,"date":"2024-12","close":5116.91,"source":"reported"},{"eps":612.92,"per":8.54,"date":"2025-01","close":5234.85,"source":"reported"},{"eps":612.92,"per":8.88,"date":"2025-02","close":5443.52,"source":"reported"},{"eps":598.34,"per":8.61,"date":"2025-03","close":5153.48,"source":"reported"},{"eps":598.34,"per":9.08,"date":"2025-04","close":5434.07,"source":"reported"},{"eps":598.34,"per":8.85,"date":"2025-05","close":5293.78,"source":"reported"},{"eps":132.01,"per":39.96,"date":"2025-06","close":5275.07,"source":"reported"},{"eps":132.01,"per":39.04,"date":"2025-07","close":5153.48,"source":"reported"},{"eps":132.01,"per":39.32,"date":"2025-08","close":5190.9,"source":"reported"},{"eps":189.83,"per":27.49,"date":"2025-09","close":5218.96,"source":"reported"},{"eps":189.83,"per":27.39,"date":"2025-10","close":5200.25,"source":"reported"},{"eps":189.83,"per":28.92,"date":"2025-11","close":5490.19,"source":"reported"},{"eps":187.08,"per":28.84,"date":"2025-12","close":5395.1,"source":"reported"},{"eps":187.08,"per":29.97,"date":"2026-01","close":5607.43,"source":"reported"},{"eps":187.08,"per":29.66,"date":"2026-02","close":5549.52,"source":"reported"},{"eps":275.98,"per":19.72,"date":"2026-03","close":5443.36,"source":"reported"},{"eps":275.98,"per":21.16,"date":"2026-04","close":5839.06,"source":"reported"},{"eps":275.98,"per":18.6,"date":"2026-05","close":5134.51,"source":"reported"},{"eps":275.98,"per":18.62,"date":"2026-06","close":5140.0,"source":"reported"},{"eps":275.98,"per":18.91,"date":"2026-07","close":5220.0,"source":"reported"},{"eps":275.98,"per":20.0,"date":"2026-08","close":5520.0,"source":"reported"},{"eps":275.98,"per":20.18,"date":"2026-09","close":5570.0,"source":"reported"},{"eps":275.98,"per":20.36,"date":"2026-10","close":5620.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.0,"std":10.5,"count":35,"current":20.36,"lower_1sd":6.5,"upper_1sd":27.5},"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":"신한알파리츠","phase":"above-fold","symbol_resolved":true}