{"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":"2026-10-23T09:45:50.524816+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":39.6,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-505.1,"direction":"higher_better","percentile":3}],"summary":"매출 +39.6%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":232.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":82.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 232.1%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.12,"rating":"poor","direction":"lower_better","percentile":22},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.1x","percentile":16}},"signals":[],"summary":"삼부토건(001470)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2278.00억. 현재가 5,820원, 전일 대비 +0.0%, 30일 +0.0%. PER 7.7배 / ROE 232.1%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["ROE 232.1% (20% 이상)","전분기 대비 매출 40% 성장"],"portfolio":null,"technical":{"macd":0.0,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 5820, SMA60 5820 — 혼조세입니다.","bb_lower":5820.0,"bb_upper":5820.0,"macd_signal":0.0},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":7866,"high":8184,"low":7715,"close":7832,"volume":153623,"rsi_14":9.99,"sma_20":8609.6,"sma_60":13338.78,"sma_120":19937.47},{"date":"2024-10-24","open":7799,"high":7815,"low":7547,"close":7547,"volume":120552,"rsi_14":9.51,"sma_20":8519.85,"sma_60":12968.4,"sma_120":19804.28},{"date":"2024-10-25","open":7480,"high":7681,"low":7480,"close":7514,"volume":105389,"rsi_14":8.27,"sma_20":8428.45,"sma_60":12642.47,"sma_120":19678.35},{"date":"2024-10-28","open":7514,"high":8050,"low":7379,"close":7983,"volume":200724,"rsi_14":31.82,"sma_20":8375.6,"sma_60":12309.82,"sma_120":19558.15},{"date":"2024-10-29","open":7983,"high":8000,"low":7715,"close":7765,"volume":96631,"rsi_14":24.77,"sma_20":8322.75,"sma_60":11969.62,"sma_120":19427.18},{"date":"2024-10-30","open":8184,"high":9493,"low":7882,"close":8805,"volume":1583642,"rsi_14":51.99,"sma_20":8332.8,"sma_60":11665.48,"sma_120":19279.87},{"date":"2024-10-31","open":9140,"high":9577,"low":8470,"close":8721,"volume":589628,"rsi_14":51.12,"sma_20":8323.55,"sma_60":11381.75,"sma_120":19135.34},{"date":"2024-11-01","open":8704,"high":8973,"low":7966,"close":8302,"volume":242914,"rsi_14":46.2,"sma_20":8304.25,"sma_60":11101.38,"sma_120":18992.36},{"date":"2024-11-04","open":8470,"high":8771,"low":7899,"close":8537,"volume":248006,"rsi_14":49.77,"sma_20":8295.9,"sma_60":10831.92,"sma_120":18848.4},{"date":"2024-11-05","open":8520,"high":9208,"low":8386,"close":9057,"volume":321687,"rsi_14":58.13,"sma_20":8316.05,"sma_60":10592.92,"sma_120":18704.16},{"date":"2024-11-06","open":9090,"high":11774,"low":8872,"close":11774,"volume":3981581,"rsi_14":75.83,"sma_20":8467.0,"sma_60":10437.22,"sma_120":18568.87},{"date":"2024-11-07","open":13434,"high":15095,"low":12092,"close":12646,"volume":5279655,"rsi_14":80.65,"sma_20":8664.9,"sma_60":10302.2,"sma_120":18440.84},{"date":"2024-11-08","open":12663,"high":16436,"low":11824,"close":16436,"volume":7578106,"rsi_14":87.26,"sma_20":9054.0,"sma_60":10251.32,"sma_120":18351.94},{"date":"2024-11-11","open":17963,"high":21367,"low":17527,"close":21367,"volume":7164416,"rsi_14":93.05,"sma_20":9694.7,"sma_60":10323.98,"sma_120":18293.93},{"date":"2024-11-12","open":21804,"high":27338,"low":21569,"close":22139,"volume":12182924,"rsi_14":93.66,"sma_20":10374.0,"sma_60":10405.33,"sma_120":18237.05},{"date":"2024-11-13","open":24135,"high":25644,"low":18634,"close":21401,"volume":9606193,"rsi_14":91.14,"sma_20":11023.1,"sma_60":10471.87,"sma_120":18191.07},{"date":"2024-11-14","open":22692,"high":24672,"low":21619,"close":23481,"volume":4579944,"rsi_14":92.27,"sma_20":11778.7,"sma_60":10582.02,"sma_120":18163.39},{"date":"2024-11-15","open":21686,"high":24236,"low":21468,"close":23145,"volume":3568212,"rsi_14":90.43,"sma_20":12526.75,"sma_60":10673.13,"sma_120":18133.9},{"date":"2024-11-18","open":24135,"high":24319,"low":21418,"close":21804,"volume":1655689,"rsi_14":85.32,"sma_20":13206.9,"sma_60":10741.9,"sma_120":18093.37},{"date":"2024-11-19","open":20579,"high":20864,"low":16973,"close":18281,"volume":3210497,"rsi_14":71.19,"sma_20":13726.85,"sma_60":10840.3,"sma_120":18028.38},{"date":"2024-11-20","open":16940,"high":17476,"low":15682,"close":16436,"volume":2709900,"rsi_14":65.99,"sma_20":14157.05,"sma_60":10923.88,"sma_120":17947.58},{"date":"2024-11-21","open":17828,"high":21367,"low":17141,"close":21367,"volume":5928223,"rsi_14":72.82,"sma_20":14848.05,"sma_60":11065.6,"sma_120":17884.4},{"date":"2024-11-22","open":21887,"high":23430,"low":18315,"close":18483,"volume":4600281,"rsi_14":65.9,"sma_20":15396.5,"sma_60":11170.43,"sma_120":17793.83},{"date":"2024-11-25","open":19539,"high":20697,"low":18617,"close":19724,"volume":2338470,"rsi_14":66.67,"sma_20":15983.55,"sma_60":11299.58,"sma_120":17709.28},{"date":"2024-11-26","open":20395,"high":22894,"low":19959,"close":20915,"volume":3527729,"rsi_14":65.0,"sma_20":16641.05,"sma_60":11454.73,"sma_120":17642.47},{"date":"2024-11-27","open":21971,"high":22055,"low":20042,"close":20747,"volume":1672923,"rsi_14":63.61,"sma_20":17238.15,"sma_60":11613.8,"sma_120":17586.7},{"date":"2024-11-28","open":20797,"high":21015,"low":18801,"close":19304,"volume":1426210,"rsi_14":55.23,"sma_20":17767.3,"sma_60":11760.83,"sma_120":17518.49},{"date":"2024-11-29","open":16973,"high":19707,"low":16789,"close":17694,"volume":1910627,"rsi_14":42.38,"sma_20":18236.9,"sma_60":11885.5,"sma_120":17438.96},{"date":"2024-12-02","open":17191,"high":18751,"low":16671,"close":17543,"volume":1620770,"rsi_14":40.21,"sma_20":18687.2,"sma_60":12012.68,"sma_120":17364.04},{"date":"2024-12-03","open":17275,"high":18030,"low":17023,"close":17141,"volume":652811,"rsi_14":40.8,"sma_20":19091.4,"sma_60":12140.15,"sma_120":17285.35},{"date":"2024-12-04","open":15933,"high":18617,"low":15900,"close":15967,"volume":2460513,"rsi_14":33.11,"sma_20":19301.05,"sma_60":12251.42,"sma_120":17201.35},{"date":"2024-12-05","open":15916,"high":16285,"low":14508,"close":14575,"volume":1774847,"rsi_14":31.61,"sma_20":19397.5,"sma_60":12350.67,"sma_120":17106.03},{"date":"2024-12-06","open":15581,"high":15883,"low":13334,"close":13988,"volume":1949888,"rsi_14":32.66,"sma_20":19275.1,"sma_60":12448.52,"sma_120":17001.21},{"date":"2024-12-09","open":14306,"high":14793,"low":12612,"close":12948,"volume":1362683,"rsi_14":36.71,"sma_20":18854.15,"sma_60":12536.3,"sma_120":16881.42},{"date":"2024-12-10","open":13753,"high":16822,"low":13417,"close":16822,"volume":2748076,"rsi_14":50.87,"sma_20":18588.3,"sma_60":12677.47,"sma_120":16797.98},{"date":"2024-12-11","open":18231,"high":19623,"low":16822,"close":18047,"volume":7722135,"rsi_14":40.97,"sma_20":18420.6,"sma_60":12826.18,"sma_120":16727.4},{"date":"2024-12-12","open":18197,"high":18617,"low":16604,"close":16789,"volume":1712280,"rsi_14":44.95,"sma_20":18086.0,"sma_60":12960.93,"sma_120":16647.46},{"date":"2024-12-13","open":16403,"high":17946,"low":16000,"close":16705,"volume":1948607,"rsi_14":40.32,"sma_20":17764.0,"sma_60":13069.12,"sma_120":16566.67},{"date":"2024-12-16","open":16705,"high":16705,"low":15816,"close":16218,"volume":712197,"rsi_14":34.23,"sma_20":17484.7,"sma_60":13173.93,"sma_120":16479.88},{"date":"2024-12-17","open":16923,"high":17426,"low":16537,"close":16671,"volume":873022,"rsi_14":36.57,"sma_20":17404.2,"sma_60":13284.35,"sma_120":16392.38},{"date":"2024-12-18","open":16722,"high":16923,"low":16252,"close":16420,"volume":417788,"rsi_14":39.69,"sma_20":17403.4,"sma_60":13390.02,"sma_120":16311.03},{"date":"2024-12-19","open":16420,"high":17577,"low":15933,"close":16889,"volume":1107054,"rsi_14":46.87,"sma_20":17179.5,"sma_60":13515.8,"sma_120":16230.24},{"date":"2024-12-20","open":16822,"high":16839,"low":16185,"close":16269,"volume":486653,"rsi_14":45.22,"sma_20":17068.8,"sma_60":13631.25,"sma_120":16147.36},{"date":"2024-12-23","open":16604,"high":16621,"low":15698,"close":15967,"volume":324070,"rsi_14":45.56,"sma_20":16880.95,"sma_60":13746.7,"sma_120":16064.06},{"date":"2024-12-24","open":15849,"high":16067,"low":15480,"close":15514,"volume":291977,"rsi_14":48.19,"sma_20":16610.9,"sma_60":13858.23,"sma_120":15980.48},{"date":"2024-12-26","open":15564,"high":15749,"low":15095,"close":15380,"volume":381962,"rsi_14":53.58,"sma_20":16342.55,"sma_60":13971.17,"sma_120":15893.4},{"date":"2024-12-27","open":15044,"high":15430,"low":14826,"close":15178,"volume":312502,"rsi_14":55.48,"sma_20":16136.25,"sma_60":14075.7,"sma_120":15804.23},{"date":"2024-12-30","open":15111,"high":15933,"low":14675,"close":15799,"volume":355639,"rsi_14":63.66,"sma_20":16041.5,"sma_60":14194.22,"sma_120":15723.02},{"date":"2025-01-02","open":15799,"high":15816,"low":15212,"close":15296,"volume":309920,"rsi_14":39.2,"sma_20":15929.15,"sma_60":14304.08,"sma_120":15638.32},{"date":"2025-01-03","open":15262,"high":15413,"low":14944,"close":15329,"volume":265972,"rsi_14":26.85,"sma_20":15838.55,"sma_60":14415.33,"sma_120":15556.55},{"date":"2025-01-06","open":15363,"high":15765,"low":15128,"close":15615,"volume":307300,"rsi_14":38.02,"sma_20":15820.95,"sma_60":14529.67,"sma_120":15479.26},{"date":"2025-01-07","open":15648,"high":18315,"low":15615,"close":16604,"volume":3381594,"rsi_14":49.13,"sma_20":15922.4,"sma_60":14661.6,"sma_120":15409.93},{"date":"2025-01-08","open":16269,"high":17107,"low":16202,"close":16571,"volume":712735,"rsi_14":53.3,"sma_20":16051.55,"sma_60":14793.55,"sma_120":15341.87},{"date":"2025-01-09","open":16856,"high":17275,"low":16705,"close":16822,"volume":599893,"rsi_14":51.47,"sma_20":16245.25,"sma_60":14931.37,"sma_120":15280.78},{"date":"2025-01-10","open":16990,"high":17074,"low":16537,"close":16906,"volume":479560,"rsi_14":54.88,"sma_20":16249.45,"sma_60":15070.58,"sma_120":15223.62},{"date":"2025-01-13","open":17241,"high":19003,"low":17057,"close":17661,"volume":1726948,"rsi_14":57.33,"sma_20":16230.15,"sma_60":15224.62,"sma_120":15162.96},{"date":"2025-01-14","open":17728,"high":17745,"low":16940,"close":17040,"volume":420652,"rsi_14":57.32,"sma_20":16242.7,"sma_60":15369.13,"sma_120":15064.28},{"date":"2025-01-15","open":16772,"high":16973,"low":16520,"close":16738,"volume":379264,"rsi_14":57.32,"sma_20":16244.35,"sma_60":15511.7,"sma_120":14967.42},{"date":"2025-01-16","open":16940,"high":17694,"low":16772,"close":17443,"volume":595650,"rsi_14":67.48,"sma_20":16305.6,"sma_60":15665.73,"sma_120":14865.67},{"date":"2025-01-17","open":17577,"high":17862,"low":16923,"close":17845,"volume":428364,"rsi_14":71.3,"sma_20":16364.3,"sma_60":15831.78,"sma_120":14782.64},{"date":"2025-01-20","open":18114,"high":18114,"low":17275,"close":17342,"volume":328122,"rsi_14":67.77,"sma_20":16410.4,"sma_60":15990.28,"sma_120":14664.53},{"date":"2025-01-21","open":17074,"high":17309,"low":16772,"close":16856,"volume":382629,"rsi_14":58.88,"sma_20":16408.75,"sma_60":16145.43,"sma_120":14556.92},{"date":"2025-01-22","open":17091,"high":17091,"low":16571,"close":16654,"volume":376770,"rsi_14":62.01,"sma_20":16428.0,"sma_60":16297.77,"sma_120":14470.12},{"date":"2025-01-23","open":16805,"high":16990,"low":15900,"close":15900,"volume":448258,"rsi_14":54.48,"sma_20":16424.65,"sma_60":16429.72,"sma_120":14369.77},{"date":"2025-01-24","open":15933,"high":16487,"low":15346,"close":16302,"volume":364138,"rsi_14":55.29,"sma_20":16464.05,"sma_60":16572.0,"sma_120":14270.81},{"date":"2025-01-31","open":16285,"high":16285,"low":15430,"close":15715,"volume":165923,"rsi_14":42.7,"sma_20":16480.8,"sma_60":16687.17,"sma_120":14176.33},{"date":"2025-02-03","open":15279,"high":15279,"low":14826,"close":14927,"volume":261468,"rsi_14":37.99,"sma_20":16468.25,"sma_60":16790.6,"sma_120":14086.17},{"date":"2025-02-04","open":14927,"high":15296,"low":14910,"close":15061,"volume":165837,"rsi_14":36.91,"sma_20":16431.35,"sma_60":16903.25,"sma_120":14002.32},{"date":"2025-02-05","open":15078,"high":15145,"low":14776,"close":14977,"volume":173301,"rsi_14":35.66,"sma_20":16415.4,"sma_60":17010.58,"sma_120":13921.25},{"date":"2025-02-06","open":15698,"high":18382,"low":15447,"close":16755,"volume":3878748,"rsi_14":44.15,"sma_20":16486.7,"sma_60":17138.88,"sma_120":13865.9},{"date":"2025-02-07","open":16772,"high":17476,"low":16453,"close":16856,"volume":1045869,"rsi_14":48.73,"sma_20":16548.75,"sma_60":17223.58,"sma_120":13830.4},{"date":"2025-02-10","open":17225,"high":17275,"low":16738,"close":16872,"volume":502195,"rsi_14":50.97,"sma_20":16562.15,"sma_60":17294.02,"sma_120":13798.11},{"date":"2025-02-11","open":16084,"high":16722,"low":15095,"close":15782,"volume":777857,"rsi_14":38.67,"sma_20":16522.7,"sma_60":17283.12,"sma_120":13767.22},{"date":"2025-02-12","open":15849,"high":16386,"low":15715,"close":15916,"volume":517868,"rsi_14":36.34,"sma_20":16477.4,"sma_60":17192.27,"sma_120":13758.12},{"date":"2025-02-13","open":17476,"high":18114,"low":16252,"close":16520,"volume":2177805,"rsi_14":44.26,"sma_20":16458.1,"sma_60":17098.62,"sma_120":13751.98},{"date":"2025-02-14","open":16856,"high":16906,"low":16386,"close":16571,"volume":551858,"rsi_14":47.88,"sma_20":16403.6,"sma_60":17018.12,"sma_120":13744.99},{"date":"2025-02-17","open":16755,"high":16755,"low":15665,"close":16436,"volume":332440,"rsi_14":48.36,"sma_20":16373.4,"sma_60":16900.7,"sma_120":13741.36},{"date":"2025-02-18","open":16604,"high":16688,"low":16151,"close":16218,"volume":317314,"rsi_14":52.6,"sma_20":16347.4,"sma_60":16785.25,"sma_120":13729.19},{"date":"2025-02-19","open":16571,"high":16571,"low":15816,"close":15933,"volume":378230,"rsi_14":46.93,"sma_20":16271.9,"sma_60":16687.4,"sma_120":13714.65},{"date":"2025-02-20","open":15883,"high":15933,"low":15430,"close":15547,"volume":336406,"rsi_14":48.55,"sma_20":16157.0,"sma_60":16641.83,"sma_120":13741.07},{"date":"2025-02-21","open":15464,"high":15900,"low":15262,"close":15464,"volume":239058,"rsi_14":55.27,"sma_20":16063.1,"sma_60":16625.63,"sma_120":13774.76},{"date":"2025-02-24","open":15615,"high":15749,"low":15229,"close":15397,"volume":289456,"rsi_14":53.34,"sma_20":15990.15,"sma_60":16526.13,"sma_120":13795.87},{"date":"2025-02-25","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":54.24,"sma_20":15927.3,"sma_60":16474.7,"sma_120":13822.57},{"date":"2025-02-26","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":28.58,"sma_20":15902.15,"sma_60":16402.58,"sma_120":13851.08},{"date":"2025-02-27","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":26.23,"sma_20":15856.9,"sma_60":16310.62,"sma_120":13882.67},{"date":"2025-02-28","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":25.84,"sma_20":15841.0,"sma_60":16221.45,"sma_120":13917.62},{"date":"2025-03-04","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":40.19,"sma_20":15864.5,"sma_60":16156.33,"sma_120":13958.58},{"date":"2025-03-05","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":35.81,"sma_20":15881.3,"sma_60":16118.05,"sma_120":14001.77},{"date":"2025-03-06","open":15397,"high":15397,"low":15397,"close":15397,"volume":0,"rsi_14":4.16,"sma_20":15902.3,"sma_60":16082.28,"sma_120":14047.48},{"date":"2025-03-07","open":10784,"high":11740,"low":10784,"close":10784,"volume":961735,"rsi_14":0.0,"sma_20":15603.75,"sma_60":15976.33,"sma_120":14058.24},{"date":"2025-03-10","open":8755,"high":9895,"low":7983,"close":8017,"volume":5182870,"rsi_14":0.0,"sma_20":15161.8,"sma_60":15843.83,"sma_120":14047.62},{"date":"2025-03-11","open":7882,"high":9006,"low":7732,"close":8386,"volume":2345973,"rsi_14":4.31,"sma_20":14737.5,"sma_60":15740.68,"sma_120":14045.67},{"date":"2025-03-12","open":8721,"high":8889,"low":7966,"close":8117,"volume":823027,"rsi_14":4.31,"sma_20":14354.25,"sma_60":15642.83,"sma_120":14045.67},{"date":"2025-03-13","open":8184,"high":8352,"low":7815,"close":7882,"volume":575328,"rsi_14":4.39,"sma_20":13952.55,"sma_60":15558.4,"sma_120":14047.35},{"date":"2025-03-14","open":7866,"high":7866,"low":7514,"close":7564,"volume":483737,"rsi_14":4.27,"sma_20":13504.75,"sma_60":15404.1,"sma_120":14040.78},{"date":"2025-03-17","open":7530,"high":7547,"low":6859,"close":6994,"volume":895907,"rsi_14":4.04,"sma_20":13025.9,"sma_60":15219.88,"sma_120":14023.03},{"date":"2025-03-18","open":6994,"high":7815,"low":6776,"close":7363,"volume":1419512,"rsi_14":7.76,"sma_20":12572.25,"sma_60":15062.78,"sma_120":14011.86},{"date":"2025-03-19","open":7614,"high":7782,"low":7295,"close":7446,"volume":634730,"rsi_14":8.56,"sma_20":12133.65,"sma_60":14908.47,"sma_120":13988.79},{"date":"2025-03-20","open":7530,"high":7530,"low":7077,"close":7077,"volume":303945,"rsi_14":8.24,"sma_20":11690.85,"sma_60":14756.12,"sma_120":13965.02},{"date":"2025-03-21","open":6608,"high":7128,"low":6591,"close":6776,"volume":403542,"rsi_14":8.0,"sma_20":11252.3,"sma_60":14591.2,"sma_120":13937.77},{"date":"2025-03-24","open":6792,"high":7262,"low":6776,"close":6943,"volume":493398,"rsi_14":9.47,"sma_20":10826.25,"sma_60":14433.25,"sma_120":13911.63},{"date":"2025-03-25","open":7044,"high":7061,"low":6373,"close":6390,"volume":554153,"rsi_14":9.0,"sma_20":10375.9,"sma_60":14258.27,"sma_120":13887.03},{"date":"2025-03-26","open":6457,"high":6960,"low":6407,"close":6675,"volume":581994,"rsi_14":11.3,"sma_20":9939.8,"sma_60":14098.37,"sma_120":13864.81},{"date":"2025-03-27","open":6658,"high":6658,"low":6306,"close":6323,"volume":370715,"rsi_14":18.17,"sma_20":9486.1,"sma_60":13937.63,"sma_120":13842.17},{"date":"2025-03-28","open":6205,"high":6272,"low":5870,"close":6004,"volume":428105,"rsi_14":27.92,"sma_20":9016.45,"sma_60":13779.13,"sma_120":13818.68},{"date":"2025-03-31","open":5937,"high":6423,"low":5769,"close":5820,"volume":514759,"rsi_14":20.67,"sma_20":8537.6,"sma_60":13619.8,"sma_120":13795.48},{"date":"2025-04-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":22.02,"sma_20":8058.75,"sma_60":13463.83,"sma_120":13769.77},{"date":"2025-04-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":23.36,"sma_20":7579.9,"sma_60":13297.52,"sma_120":13745.87},{"date":"2025-04-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":25.45,"sma_20":7101.05,"sma_60":13139.58,"sma_120":13721.83},{"date":"2025-04-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":30.32,"sma_20":6852.85,"sma_60":12981.1,"sma_120":13698.22},{"date":"2025-04-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":20.47,"sma_20":6743.0,"sma_60":12817.85,"sma_120":13673.76},{"date":"2025-04-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":17.87,"sma_20":6614.7,"sma_60":12638.12,"sma_120":13649.86},{"date":"2025-04-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":20.92,"sma_20":6499.85,"sma_60":12458.93,"sma_120":13626.24},{"date":"2025-04-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":24.3,"sma_20":6396.75,"sma_60":12275.57,"sma_120":13603.47},{"date":"2025-04-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":16.83,"sma_20":6309.55,"sma_60":12090.8,"sma_120":13580.69},{"date":"2025-04-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":25.0,"sma_20":6250.85,"sma_60":11893.45,"sma_120":13559.03},{"date":"2025-04-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":0.0,"sma_20":6173.7,"sma_60":11706.45,"sma_120":13537.79},{"date":"2025-04-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":0.0,"sma_20":6092.4,"sma_60":11524.48,"sma_120":13518.09},{"date":"2025-04-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":0.0,"sma_20":6029.55,"sma_60":11330.77,"sma_120":13498.25},{"date":"2025-04-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5981.75,"sma_60":11130.35,"sma_120":13481.07},{"date":"2025-04-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5925.6,"sma_60":10938.32,"sma_120":13464.3},{"date":"2025-04-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5897.1,"sma_60":10754.38,"sma_120":13449.91},{"date":"2025-04-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5854.35,"sma_60":10573.82,"sma_120":13435.79},{"date":"2025-04-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5829.2,"sma_60":10405.82,"sma_120":13417.77},{"date":"2025-04-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":10231.12,"sma_120":13401.56},{"date":"2025-04-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":10066.2,"sma_120":13376.68},{"date":"2025-04-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9914.42,"sma_120":13352.51},{"date":"2025-04-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9760.4,"sma_120":13331.83},{"date":"2025-05-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9607.78,"sma_120":13309.18},{"date":"2025-05-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9425.53,"sma_120":13282.21},{"date":"2025-05-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9241.6,"sma_120":13232.59},{"date":"2025-05-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":9057.4,"sma_120":13175.71},{"date":"2025-05-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8891.37,"sma_120":13087.24},{"date":"2025-05-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8723.1,"sma_120":12957.68},{"date":"2025-05-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8544.77,"sma_120":12821.69},{"date":"2025-05-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8365.58,"sma_120":12691.85},{"date":"2025-05-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8188.65,"sma_120":12544.67},{"date":"2025-05-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":8015.35,"sma_120":12400.3},{"date":"2025-05-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7846.8,"sma_120":12267.1},{"date":"2025-05-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7684.68,"sma_120":12163.26},{"date":"2025-05-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7523.95,"sma_120":12074.79},{"date":"2025-05-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7364.33,"sma_120":11945.23},{"date":"2025-05-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7204.72,"sma_120":11839.71},{"date":"2025-05-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":7045.1,"sma_120":11723.84},{"date":"2025-05-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6885.48,"sma_120":11598.05},{"date":"2025-05-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6725.87,"sma_120":11473.66},{"date":"2025-05-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6566.25,"sma_120":11361.29},{"date":"2025-06-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6406.63,"sma_120":11262.34},{"date":"2025-06-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6247.02,"sma_120":11164.65},{"date":"2025-06-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6164.28,"sma_120":11070.31},{"date":"2025-06-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6127.67,"sma_120":10985.75},{"date":"2025-06-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6084.9,"sma_120":10912.79},{"date":"2025-06-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6046.62,"sma_120":10844.73},{"date":"2025-06-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":6012.25,"sma_120":10785.33},{"date":"2025-06-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5983.18,"sma_120":10693.64},{"date":"2025-06-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5963.62,"sma_120":10591.75},{"date":"2025-06-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5937.9,"sma_120":10500.34},{"date":"2025-06-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5910.8,"sma_120":10409.63},{"date":"2025-06-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5889.85,"sma_120":10322.98},{"date":"2025-06-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5873.92,"sma_120":10232.56},{"date":"2025-06-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5855.2,"sma_120":10144.23},{"date":"2025-06-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5845.7,"sma_120":10051.98},{"date":"2025-06-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5831.45,"sma_120":9964.91},{"date":"2025-06-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5823.07,"sma_120":9880.35},{"date":"2025-06-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9799.57},{"date":"2025-06-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9719.9},{"date":"2025-07-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9641.92},{"date":"2025-07-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9558.76},{"date":"2025-07-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9479.79},{"date":"2025-07-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9400.55},{"date":"2025-07-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9318.92},{"date":"2025-07-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9229.06},{"date":"2025-07-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9139.47},{"date":"2025-07-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":9047.78},{"date":"2025-07-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8955.4},{"date":"2025-07-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8856.73},{"date":"2025-07-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8763.23},{"date":"2025-07-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8672.24},{"date":"2025-07-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8575.38},{"date":"2025-07-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8475.17},{"date":"2025-07-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8379.16},{"date":"2025-07-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8287.19},{"date":"2025-07-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8196.91},{"date":"2025-07-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8112.91},{"date":"2025-07-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":8025.56},{"date":"2025-07-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7943.1},{"date":"2025-07-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7867.21},{"date":"2025-07-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7790.2},{"date":"2025-07-31","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7713.89},{"date":"2025-08-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7622.77},{"date":"2025-08-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7530.8},{"date":"2025-08-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7438.7},{"date":"2025-08-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7355.68},{"date":"2025-08-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7271.55},{"date":"2025-08-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7182.38},{"date":"2025-08-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7092.79},{"date":"2025-08-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":7004.32},{"date":"2025-08-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6917.68},{"date":"2025-08-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6833.4},{"date":"2025-08-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6752.34},{"date":"2025-08-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6671.98},{"date":"2025-08-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6592.17},{"date":"2025-08-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6512.36},{"date":"2025-08-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6432.55},{"date":"2025-08-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6352.74},{"date":"2025-08-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6272.93},{"date":"2025-08-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6193.12},{"date":"2025-08-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6113.32},{"date":"2025-08-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":6033.51},{"date":"2025-09-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5992.14},{"date":"2025-09-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5973.83},{"date":"2025-09-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5952.45},{"date":"2025-09-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5933.31},{"date":"2025-09-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5916.12},{"date":"2025-09-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5901.59},{"date":"2025-09-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5891.81},{"date":"2025-09-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5878.95},{"date":"2025-09-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5865.4},{"date":"2025-09-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5854.93},{"date":"2025-09-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5846.96},{"date":"2025-09-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5837.6},{"date":"2025-09-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5832.85},{"date":"2025-09-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5825.73},{"date":"2025-09-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5821.53},{"date":"2025-09-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-09-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-10-31","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-11-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2025-12-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-01-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-02-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-03-31","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-04-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-05-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-06-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-07-31","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-05","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-24","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-25","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-26","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-27","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-08-31","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-03","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-04","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-09","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-10","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-11","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-17","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-18","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-28","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-29","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-09-30","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-01","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-02","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-06","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-07","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-08","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-12","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-13","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-14","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-15","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-16","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-19","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-20","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-21","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-22","open":5820,"high":5820,"low":5820,"close":5820,"volume":0,"rsi_14":100.0,"sma_20":5820.0,"sma_60":5820.0,"sma_120":5820.0},{"date":"2026-10-23","open":5820,"high":5820,"low":5820,"close":5820,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":753.9254602362132,"pbr":3.0,"per":7.72,"roa":82.4,"roe":232.11,"grade":"B","comment":"PER 7.72배, ROE 232.11%","revenue":null,"analysis":"PER 7.7배입니다. ROE 232.1%입니다. 시가총액 2278.00억.","eps_basis":"TTM","debt_ratio":1.8169590397095052,"market_cap":227799997260,"net_income":null,"total_debt":138093863676.0,"ttm_window":null,"gross_margin":8.86,"total_assets":214096602680.0,"total_equity":76002739004.0,"profit_margin":null,"revenue_basis":null,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"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":["RSI 100 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":5820.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":37234.0},{"date":"2016-10-25","close":36060.0},{"date":"2016-10-26","close":35557.0},{"date":"2016-10-27","close":34718.0},{"date":"2016-10-28","close":32269.0},{"date":"2016-10-31","close":29586.0},{"date":"2016-11-01","close":30357.0},{"date":"2016-11-02","close":28076.0},{"date":"2016-11-03","close":27875.0},{"date":"2016-11-04","close":28781.0},{"date":"2016-11-07","close":28881.0},{"date":"2016-11-08","close":29016.0},{"date":"2016-11-09","close":27640.0},{"date":"2016-11-10","close":29687.0},{"date":"2016-11-11","close":29888.0},{"date":"2016-11-14","close":31129.0},{"date":"2016-11-15","close":32672.0},{"date":"2016-11-16","close":31531.0},{"date":"2016-11-17","close":29854.0},{"date":"2016-11-18","close":28781.0},{"date":"2016-11-21","close":27707.0},{"date":"2016-11-22","close":27640.0},{"date":"2016-11-23","close":29183.0},{"date":"2016-11-24","close":27741.0},{"date":"2016-11-25","close":26131.0},{"date":"2016-11-28","close":24420.0},{"date":"2016-11-29","close":23917.0},{"date":"2016-11-30","close":23112.0},{"date":"2016-12-01","close":21904.0},{"date":"2016-12-02","close":22072.0},{"date":"2016-12-05","close":20126.0},{"date":"2016-12-06","close":20328.0},{"date":"2016-12-07","close":17409.0},{"date":"2016-12-08","close":17745.0},{"date":"2016-12-09","close":17241.0},{"date":"2016-12-12","close":18114.0},{"date":"2016-12-13","close":18281.0},{"date":"2016-12-14","close":18919.0},{"date":"2016-12-15","close":19254.0},{"date":"2016-12-16","close":18952.0},{"date":"2016-12-19","close":18114.0},{"date":"2016-12-20","close":17476.0},{"date":"2016-12-21","close":17644.0},{"date":"2016-12-22","close":17309.0},{"date":"2016-12-23","close":15866.0},{"date":"2016-12-26","close":16269.0},{"date":"2016-12-27","close":16269.0},{"date":"2016-12-28","close":17107.0},{"date":"2016-12-29","close":17745.0},{"date":"2017-01-02","close":17476.0},{"date":"2017-01-03","close":17778.0},{"date":"2017-01-04","close":18751.0},{"date":"2017-01-05","close":19824.0},{"date":"2017-01-06","close":19657.0},{"date":"2017-01-09","close":20462.0},{"date":"2017-01-10","close":20462.0},{"date":"2017-01-11","close":19455.0},{"date":"2017-01-12","close":21703.0},{"date":"2017-01-13","close":21300.0},{"date":"2017-01-16","close":20663.0},{"date":"2017-01-17","close":17778.0},{"date":"2017-01-18","close":18852.0},{"date":"2017-01-19","close":18751.0},{"date":"2017-01-20","close":18751.0},{"date":"2017-01-23","close":17879.0},{"date":"2017-01-24","close":17711.0},{"date":"2017-01-25","close":17979.0},{"date":"2017-01-26","close":18583.0},{"date":"2017-01-31","close":19120.0},{"date":"2017-02-01","close":20093.0},{"date":"2017-02-02","close":19824.0},{"date":"2017-02-03","close":20059.0},{"date":"2017-02-06","close":20831.0},{"date":"2017-02-07","close":20998.0},{"date":"2017-02-08","close":20562.0},{"date":"2017-02-09","close":21267.0},{"date":"2017-02-10","close":20764.0},{"date":"2017-02-13","close":20562.0},{"date":"2017-02-14","close":20764.0},{"date":"2017-02-15","close":20462.0},{"date":"2017-02-16","close":20596.0},{"date":"2017-02-17","close":20562.0},{"date":"2017-02-20","close":20764.0},{"date":"2017-02-21","close":20831.0},{"date":"2017-02-22","close":20663.0},{"date":"2017-02-23","close":20462.0},{"date":"2017-02-24","close":20764.0},{"date":"2017-02-27","close":20730.0},{"date":"2017-02-28","close":20965.0},{"date":"2017-03-02","close":20931.0},{"date":"2017-03-03","close":20730.0},{"date":"2017-03-06","close":20730.0},{"date":"2017-03-07","close":20898.0},{"date":"2017-03-08","close":20495.0},{"date":"2017-03-09","close":19791.0},{"date":"2017-03-10","close":19925.0},{"date":"2017-03-13","close":19724.0},{"date":"2017-03-14","close":19724.0},{"date":"2017-03-15","close":19221.0},{"date":"2017-03-16","close":19355.0},{"date":"2017-03-17","close":18919.0},{"date":"2017-03-20","close":19556.0},{"date":"2017-03-21","close":19455.0},{"date":"2017-03-22","close":18684.0},{"date":"2017-03-23","close":19623.0},{"date":"2017-03-24","close":19959.0},{"date":"2017-03-27","close":19455.0},{"date":"2017-03-28","close":19522.0},{"date":"2017-03-29","close":19254.0},{"date":"2017-03-30","close":19053.0},{"date":"2017-03-31","close":19724.0},{"date":"2017-04-03","close":20026.0},{"date":"2017-04-04","close":20059.0},{"date":"2017-04-05","close":20026.0},{"date":"2017-04-06","close":20864.0},{"date":"2017-04-07","close":25057.0},{"date":"2017-04-10","close":28345.0},{"date":"2017-04-11","close":26969.0},{"date":"2017-04-12","close":25326.0},{"date":"2017-04-13","close":24688.0},{"date":"2017-04-14","close":25829.0},{"date":"2017-04-17","close":33544.0},{"date":"2017-04-18","close":43608.0},{"date":"2017-04-19","close":48639.0},{"date":"2017-04-20","close":49646.0},{"date":"2017-04-21","close":49646.0},{"date":"2017-04-24","close":51155.0},{"date":"2017-04-25","close":55013.0},{"date":"2017-04-26","close":51323.0},{"date":"2017-04-27","close":45788.0},{"date":"2017-04-28","close":46459.0},{"date":"2017-05-02","close":46459.0},{"date":"2017-05-04","close":51155.0},{"date":"2017-05-08","close":52497.0},{"date":"2017-05-10","close":53000.0},{"date":"2017-05-11","close":53168.0},{"date":"2017-05-12","close":51658.0},{"date":"2017-05-15","close":67089.0},{"date":"2017-05-16","close":72791.0},{"date":"2017-05-17","close":65579.0},{"date":"2017-05-18","close":65915.0},{"date":"2017-05-19","close":56355.0},{"date":"2017-05-22","close":55684.0},{"date":"2017-05-23","close":57193.0},{"date":"2017-05-24","close":55180.0},{"date":"2017-05-25","close":54174.0},{"date":"2017-05-26","close":53671.0},{"date":"2017-05-29","close":57025.0},{"date":"2017-05-30","close":61219.0},{"date":"2017-05-31","close":58870.0},{"date":"2017-06-01","close":52832.0},{"date":"2017-06-02","close":53336.0},{"date":"2017-06-05","close":43608.0},{"date":"2017-06-07","close":45117.0},{"date":"2017-06-08","close":45956.0},{"date":"2017-06-09","close":41930.0},{"date":"2017-06-12","close":40756.0},{"date":"2017-06-13","close":41259.0},{"date":"2017-06-14","close":38073.0},{"date":"2017-06-15","close":34886.0},{"date":"2017-06-16","close":34383.0},{"date":"2017-06-19","close":31699.0},{"date":"2017-06-20","close":32269.0},{"date":"2017-06-21","close":30525.0},{"date":"2017-06-22","close":31733.0},{"date":"2017-06-23","close":30726.0},{"date":"2017-06-26","close":32538.0},{"date":"2017-06-27","close":30626.0},{"date":"2017-06-28","close":29452.0},{"date":"2017-06-29","close":28747.0},{"date":"2017-06-30","close":27204.0},{"date":"2017-07-03","close":27372.0},{"date":"2017-07-04","close":26265.0},{"date":"2017-07-05","close":26835.0},{"date":"2017-07-06","close":28915.0},{"date":"2017-07-07","close":28311.0},{"date":"2017-07-10","close":29049.0},{"date":"2017-07-11","close":28580.0},{"date":"2017-07-12","close":27338.0},{"date":"2017-07-13","close":27540.0},{"date":"2017-07-14","close":27506.0},{"date":"2017-07-17","close":28580.0},{"date":"2017-07-18","close":27942.0},{"date":"2017-07-19","close":27909.0},{"date":"2017-07-20","close":29955.0},{"date":"2017-07-21","close":30693.0},{"date":"2017-07-24","close":30290.0},{"date":"2017-07-25","close":29754.0},{"date":"2017-07-26","close":28546.0},{"date":"2017-07-27","close":30123.0},{"date":"2017-07-28","close":30928.0},{"date":"2017-07-31","close":31867.0},{"date":"2017-08-01","close":31867.0},{"date":"2017-08-02","close":34047.0},{"date":"2017-08-03","close":33444.0},{"date":"2017-08-04","close":33880.0},{"date":"2017-08-07","close":33410.0},{"date":"2017-08-08","close":33142.0},{"date":"2017-08-09","close":34215.0},{"date":"2017-08-10","close":33712.0},{"date":"2017-08-11","close":32806.0},{"date":"2017-08-14","close":33108.0},{"date":"2017-08-16","close":34047.0},{"date":"2017-08-17","close":35557.0},{"date":"2017-08-18","close":31968.0},{"date":"2017-08-21","close":30257.0},{"date":"2017-08-22","close":30022.0},{"date":"2017-08-23","close":29653.0},{"date":"2017-08-24","close":29418.0},{"date":"2017-08-25","close":30056.0},{"date":"2017-08-28","close":29552.0},{"date":"2017-08-29","close":30056.0},{"date":"2017-08-30","close":30324.0},{"date":"2017-08-31","close":29988.0},{"date":"2017-09-01","close":29284.0},{"date":"2017-09-04","close":28445.0},{"date":"2017-09-05","close":27909.0},{"date":"2017-09-06","close":29150.0},{"date":"2017-09-07","close":28881.0},{"date":"2017-09-08","close":28915.0},{"date":"2017-09-11","close":29787.0},{"date":"2017-09-12","close":32068.0},{"date":"2017-09-13","close":34215.0},{"date":"2017-09-14","close":34215.0},{"date":"2017-09-15","close":34886.0},{"date":"2017-09-18","close":36228.0},{"date":"2017-09-19","close":34047.0},{"date":"2017-09-20","close":33410.0},{"date":"2017-09-21","close":33041.0},{"date":"2017-09-22","close":31800.0},{"date":"2017-09-25","close":30693.0},{"date":"2017-09-26","close":31632.0},{"date":"2017-09-27","close":30693.0},{"date":"2017-09-28","close":30861.0},{"date":"2017-09-29","close":31867.0},{"date":"2017-10-10","close":31699.0},{"date":"2017-10-11","close":34215.0},{"date":"2017-10-12","close":34215.0},{"date":"2017-10-13","close":34886.0},{"date":"2017-10-16","close":34551.0},{"date":"2017-10-17","close":33309.0},{"date":"2017-10-18","close":31531.0},{"date":"2017-10-19","close":30995.0},{"date":"2017-10-20","close":31297.0},{"date":"2017-10-23","close":30592.0},{"date":"2017-10-24","close":30056.0},{"date":"2017-10-25","close":30156.0},{"date":"2017-10-26","close":29586.0},{"date":"2017-10-27","close":31699.0},{"date":"2017-10-30","close":31297.0},{"date":"2017-10-31","close":30492.0},{"date":"2017-11-01","close":30425.0},{"date":"2017-11-02","close":30659.0},{"date":"2017-11-03","close":30156.0},{"date":"2017-11-06","close":31364.0},{"date":"2017-11-07","close":31129.0},{"date":"2017-11-08","close":30290.0},{"date":"2017-11-09","close":30190.0},{"date":"2017-11-10","close":29653.0},{"date":"2017-11-13","close":29821.0},{"date":"2017-11-14","close":29787.0},{"date":"2017-11-15","close":29016.0},{"date":"2017-11-16","close":27842.0},{"date":"2017-11-17","close":28143.0},{"date":"2017-11-20","close":27506.0},{"date":"2017-11-21","close":26835.0},{"date":"2017-11-22","close":26500.0},{"date":"2017-11-23","close":26433.0},{"date":"2017-11-24","close":27104.0},{"date":"2017-11-27","close":26936.0},{"date":"2017-11-28","close":26500.0},{"date":"2017-11-29","close":26567.0},{"date":"2017-11-30","close":26701.0},{"date":"2017-12-01","close":26500.0},{"date":"2017-12-04","close":26466.0},{"date":"2017-12-05","close":27338.0},{"date":"2017-12-06","close":26969.0},{"date":"2017-12-07","close":26500.0},{"date":"2017-12-08","close":25795.0},{"date":"2017-12-11","close":25628.0},{"date":"2017-12-12","close":25024.0},{"date":"2017-12-13","close":27070.0},{"date":"2017-12-14","close":26902.0},{"date":"2017-12-15","close":27137.0},{"date":"2017-12-18","close":26332.0},{"date":"2017-12-19","close":25057.0},{"date":"2017-12-20","close":24722.0},{"date":"2017-12-21","close":23816.0},{"date":"2017-12-22","close":23514.0},{"date":"2017-12-26","close":23648.0},{"date":"2017-12-27","close":23112.0},{"date":"2017-12-28","close":23347.0},{"date":"2018-01-02","close":23917.0},{"date":"2018-01-03","close":23380.0},{"date":"2018-01-04","close":27104.0},{"date":"2018-01-05","close":26533.0},{"date":"2018-01-08","close":27070.0},{"date":"2018-01-09","close":26835.0},{"date":"2018-01-10","close":26332.0},{"date":"2018-01-11","close":25225.0},{"date":"2018-01-12","close":25057.0},{"date":"2018-01-15","close":24688.0},{"date":"2018-01-16","close":24823.0},{"date":"2018-01-17","close":24823.0},{"date":"2018-01-18","close":25561.0},{"date":"2018-01-19","close":25292.0},{"date":"2018-01-22","close":25359.0},{"date":"2018-01-23","close":25493.0},{"date":"2018-01-24","close":25829.0},{"date":"2018-01-25","close":26265.0},{"date":"2018-01-26","close":26500.0},{"date":"2018-01-29","close":27473.0},{"date":"2018-01-30","close":26869.0},{"date":"2018-01-31","close":26466.0},{"date":"2018-02-01","close":27238.0},{"date":"2018-02-02","close":26634.0},{"date":"2018-02-05","close":25561.0},{"date":"2018-02-06","close":25493.0},{"date":"2018-02-07","close":24454.0},{"date":"2018-02-08","close":25024.0},{"date":"2018-02-09","close":24386.0},{"date":"2018-02-12","close":23950.0},{"date":"2018-02-13","close":23850.0},{"date":"2018-02-14","close":24319.0},{"date":"2018-02-19","close":24755.0},{"date":"2018-02-20","close":24588.0},{"date":"2018-02-21","close":26835.0},{"date":"2018-02-22","close":25896.0},{"date":"2018-02-23","close":26198.0},{"date":"2018-02-26","close":25393.0},{"date":"2018-02-27","close":25393.0},{"date":"2018-02-28","close":24890.0},{"date":"2018-03-02","close":24319.0},{"date":"2018-03-05","close":24252.0},{"date":"2018-03-06","close":23984.0},{"date":"2018-03-07","close":24454.0},{"date":"2018-03-08","close":24789.0},{"date":"2018-03-09","close":25426.0},{"date":"2018-03-12","close":29351.0},{"date":"2018-03-13","close":28311.0},{"date":"2018-03-14","close":27171.0},{"date":"2018-03-15","close":27405.0},{"date":"2018-03-16","close":27372.0},{"date":"2018-03-19","close":27204.0},{"date":"2018-03-20","close":26332.0},{"date":"2018-03-21","close":27171.0},{"date":"2018-03-22","close":26835.0},{"date":"2018-03-23","close":27104.0},{"date":"2018-03-26","close":25930.0},{"date":"2018-03-27","close":25057.0},{"date":"2018-03-28","close":25393.0},{"date":"2018-03-29","close":24487.0},{"date":"2018-03-30","close":24554.0},{"date":"2018-04-02","close":23414.0},{"date":"2018-04-03","close":23313.0},{"date":"2018-04-04","close":23883.0},{"date":"2018-04-05","close":23212.0},{"date":"2018-04-06","close":22038.0},{"date":"2018-04-09","close":21636.0},{"date":"2018-04-10","close":21367.0},{"date":"2018-04-11","close":22206.0},{"date":"2018-04-12","close":22877.0},{"date":"2018-04-13","close":22776.0},{"date":"2018-04-16","close":22978.0},{"date":"2018-04-17","close":22776.0},{"date":"2018-04-18","close":23581.0},{"date":"2018-04-19","close":28747.0},{"date":"2018-04-20","close":27842.0},{"date":"2018-04-23","close":36060.0},{"date":"2018-04-24","close":37066.0},{"date":"2018-04-25","close":33242.0},{"date":"2018-04-26","close":30726.0},{"date":"2018-04-27","close":30357.0},{"date":"2018-04-30","close":32571.0},{"date":"2018-05-02","close":31599.0},{"date":"2018-05-03","close":31397.0},{"date":"2018-05-04","close":31531.0},{"date":"2018-05-08","close":29250.0},{"date":"2018-05-09","close":30290.0},{"date":"2018-05-10","close":30357.0},{"date":"2018-05-11","close":30726.0},{"date":"2018-05-14","close":32303.0},{"date":"2018-05-15","close":33880.0},{"date":"2018-05-16","close":30659.0},{"date":"2018-05-17","close":31800.0},{"date":"2018-05-18","close":32605.0},{"date":"2018-05-21","close":33544.0},{"date":"2018-05-23","close":34718.0},{"date":"2018-05-24","close":31095.0},{"date":"2018-05-25","close":26399.0},{"date":"2018-05-28","close":30592.0},{"date":"2018-05-29","close":26936.0},{"date":"2018-05-30","close":26366.0},{"date":"2018-05-31","close":27808.0},{"date":"2018-06-01","close":26500.0},{"date":"2018-06-04","close":25896.0},{"date":"2018-06-05","close":25795.0},{"date":"2018-06-07","close":25393.0},{"date":"2018-06-08","close":25024.0},{"date":"2018-06-11","close":25829.0},{"date":"2018-06-12","close":24823.0},{"date":"2018-06-14","close":23212.0},{"date":"2018-06-15","close":23313.0},{"date":"2018-06-18","close":23011.0},{"date":"2018-06-19","close":22072.0},{"date":"2018-06-20","close":22743.0},{"date":"2018-06-21","close":22005.0},{"date":"2018-06-22","close":22542.0},{"date":"2018-06-25","close":23984.0},{"date":"2018-06-26","close":23179.0},{"date":"2018-06-27","close":22038.0},{"date":"2018-06-28","close":21502.0},{"date":"2018-06-29","close":22005.0},{"date":"2018-07-02","close":21166.0},{"date":"2018-07-03","close":21032.0},{"date":"2018-07-04","close":20730.0},{"date":"2018-07-05","close":20495.0},{"date":"2018-07-06","close":20529.0},{"date":"2018-07-09","close":19221.0},{"date":"2018-07-10","close":19959.0},{"date":"2018-07-11","close":20328.0},{"date":"2018-07-12","close":20260.0},{"date":"2018-07-13","close":20663.0},{"date":"2018-07-16","close":20596.0},{"date":"2018-07-17","close":20529.0},{"date":"2018-07-18","close":19858.0},{"date":"2018-07-19","close":19556.0},{"date":"2018-07-20","close":19221.0},{"date":"2018-07-23","close":17979.0},{"date":"2018-07-24","close":19120.0},{"date":"2018-07-25","close":18650.0},{"date":"2018-07-26","close":19824.0},{"date":"2018-07-27","close":19422.0},{"date":"2018-07-30","close":19824.0},{"date":"2018-07-31","close":19489.0},{"date":"2018-08-01","close":19657.0},{"date":"2018-08-02","close":19791.0},{"date":"2018-08-03","close":19858.0},{"date":"2018-08-06","close":19455.0},{"date":"2018-08-07","close":19422.0},{"date":"2018-08-08","close":19422.0},{"date":"2018-08-09","close":19254.0},{"date":"2018-08-10","close":19590.0},{"date":"2018-08-13","close":18785.0},{"date":"2018-08-14","close":19086.0},{"date":"2018-08-16","close":18852.0},{"date":"2018-08-17","close":18952.0},{"date":"2018-08-20","close":19221.0},{"date":"2018-08-21","close":19288.0},{"date":"2018-08-22","close":20059.0},{"date":"2018-08-23","close":20160.0},{"date":"2018-08-24","close":19824.0},{"date":"2018-08-27","close":18785.0},{"date":"2018-08-28","close":18650.0},{"date":"2018-08-29","close":18550.0},{"date":"2018-08-30","close":18214.0},{"date":"2018-08-31","close":18013.0},{"date":"2018-09-03","close":18348.0},{"date":"2018-09-04","close":18885.0},{"date":"2018-09-05","close":18617.0},{"date":"2018-09-06","close":18919.0},{"date":"2018-09-07","close":19288.0},{"date":"2018-09-10","close":20193.0},{"date":"2018-09-11","close":19824.0},{"date":"2018-09-12","close":19388.0},{"date":"2018-09-13","close":19724.0},{"date":"2018-09-14","close":19187.0},{"date":"2018-09-17","close":19254.0},{"date":"2018-09-18","close":19724.0},{"date":"2018-09-19","close":19187.0},{"date":"2018-09-20","close":18717.0},{"date":"2018-09-21","close":19422.0},{"date":"2018-09-27","close":19120.0},{"date":"2018-09-28","close":18751.0},{"date":"2018-10-01","close":18483.0},{"date":"2018-10-02","close":18382.0},{"date":"2018-10-04","close":17644.0},{"date":"2018-10-05","close":18114.0},{"date":"2018-10-08","close":18315.0},{"date":"2018-10-10","close":17275.0},{"date":"2018-10-11","close":16722.0},{"date":"2018-10-12","close":17208.0},{"date":"2018-10-15","close":17409.0},{"date":"2018-10-16","close":17778.0},{"date":"2018-10-17","close":18013.0},{"date":"2018-10-18","close":17845.0},{"date":"2018-10-19","close":17678.0},{"date":"2018-10-22","close":17241.0},{"date":"2018-10-23","close":16839.0},{"date":"2018-10-24","close":16604.0},{"date":"2018-10-25","close":16034.0},{"date":"2018-10-26","close":15296.0},{"date":"2018-10-29","close":14155.0},{"date":"2018-10-30","close":14424.0},{"date":"2018-10-31","close":14457.0},{"date":"2018-11-01","close":14793.0},{"date":"2018-11-02","close":15799.0},{"date":"2018-11-05","close":15967.0},{"date":"2018-11-06","close":15698.0},{"date":"2018-11-07","close":15413.0},{"date":"2018-11-08","close":16000.0},{"date":"2018-11-09","close":16168.0},{"date":"2018-11-12","close":15598.0},{"date":"2018-11-13","close":15162.0},{"date":"2018-11-14","close":15782.0},{"date":"2018-11-15","close":16285.0},{"date":"2018-11-16","close":16487.0},{"date":"2018-11-19","close":16906.0},{"date":"2018-11-20","close":17040.0},{"date":"2018-11-21","close":17275.0},{"date":"2018-11-22","close":16906.0},{"date":"2018-11-23","close":16503.0},{"date":"2018-11-26","close":16738.0},{"date":"2018-11-27","close":16738.0},{"date":"2018-11-28","close":16571.0},{"date":"2018-11-29","close":16587.0},{"date":"2018-11-30","close":16688.0},{"date":"2018-12-03","close":16705.0},{"date":"2018-12-04","close":16722.0},{"date":"2018-12-05","close":16453.0},{"date":"2018-12-06","close":15833.0},{"date":"2018-12-07","close":16202.0},{"date":"2018-12-10","close":15715.0},{"date":"2018-12-11","close":15648.0},{"date":"2018-12-12","close":15967.0},{"date":"2018-12-13","close":16000.0},{"date":"2018-12-14","close":15413.0},{"date":"2018-12-17","close":15313.0},{"date":"2018-12-18","close":15329.0},{"date":"2018-12-19","close":15095.0},{"date":"2018-12-20","close":15111.0},{"date":"2018-12-21","close":14860.0},{"date":"2018-12-24","close":14541.0},{"date":"2018-12-26","close":14055.0},{"date":"2018-12-27","close":14273.0},{"date":"2018-12-28","close":14508.0},{"date":"2019-01-02","close":14424.0},{"date":"2019-01-03","close":14625.0},{"date":"2019-01-04","close":14323.0},{"date":"2019-01-07","close":14524.0},{"date":"2019-01-08","close":14927.0},{"date":"2019-01-09","close":15162.0},{"date":"2019-01-10","close":15246.0},{"date":"2019-01-11","close":15480.0},{"date":"2019-01-14","close":15765.0},{"date":"2019-01-15","close":15765.0},{"date":"2019-01-16","close":15665.0},{"date":"2019-01-17","close":15514.0},{"date":"2019-01-18","close":15296.0},{"date":"2019-01-21","close":14793.0},{"date":"2019-01-22","close":17007.0},{"date":"2019-01-23","close":17107.0},{"date":"2019-01-24","close":17007.0},{"date":"2019-01-25","close":16604.0},{"date":"2019-01-28","close":16604.0},{"date":"2019-01-29","close":16872.0},{"date":"2019-01-30","close":17510.0},{"date":"2019-01-31","close":17241.0},{"date":"2019-02-01","close":17644.0},{"date":"2019-02-07","close":17711.0},{"date":"2019-02-08","close":17577.0},{"date":"2019-02-11","close":17376.0},{"date":"2019-02-12","close":17040.0},{"date":"2019-02-13","close":17074.0},{"date":"2019-02-14","close":17074.0},{"date":"2019-02-15","close":17208.0},{"date":"2019-02-18","close":17476.0},{"date":"2019-02-19","close":17678.0},{"date":"2019-02-20","close":17443.0},{"date":"2019-02-21","close":17275.0},{"date":"2019-02-22","close":17107.0},{"date":"2019-02-25","close":17040.0},{"date":"2019-02-26","close":17510.0},{"date":"2019-02-27","close":18919.0},{"date":"2019-02-28","close":17577.0},{"date":"2019-03-04","close":16940.0},{"date":"2019-03-05","close":17007.0},{"date":"2019-03-06","close":16940.0},{"date":"2019-03-07","close":16772.0},{"date":"2019-03-08","close":16554.0},{"date":"2019-03-11","close":16654.0},{"date":"2019-03-12","close":16688.0},{"date":"2019-03-13","close":16688.0},{"date":"2019-03-14","close":16604.0},{"date":"2019-03-15","close":16118.0},{"date":"2019-03-18","close":16302.0},{"date":"2019-03-19","close":16436.0},{"date":"2019-03-20","close":16319.0},{"date":"2019-03-21","close":16436.0},{"date":"2019-03-22","close":16285.0},{"date":"2019-03-25","close":15916.0},{"date":"2019-03-26","close":15933.0},{"date":"2019-03-27","close":15547.0},{"date":"2019-03-28","close":15061.0},{"date":"2019-03-29","close":15262.0},{"date":"2019-04-01","close":15665.0},{"date":"2019-04-02","close":15615.0},{"date":"2019-04-03","close":16101.0},{"date":"2019-04-04","close":16151.0},{"date":"2019-04-05","close":16202.0},{"date":"2019-04-08","close":16252.0},{"date":"2019-04-09","close":16269.0},{"date":"2019-04-10","close":16101.0},{"date":"2019-04-11","close":16336.0},{"date":"2019-04-12","close":16252.0},{"date":"2019-04-15","close":16202.0},{"date":"2019-04-16","close":16285.0},{"date":"2019-04-17","close":16403.0},{"date":"2019-04-18","close":16202.0},{"date":"2019-04-19","close":16134.0},{"date":"2019-04-22","close":16101.0},{"date":"2019-04-23","close":16067.0},{"date":"2019-04-24","close":15933.0},{"date":"2019-04-25","close":15715.0},{"date":"2019-04-26","close":15715.0},{"date":"2019-04-29","close":15715.0},{"date":"2019-04-30","close":15715.0},{"date":"2019-05-02","close":16369.0},{"date":"2019-05-03","close":16940.0},{"date":"2019-05-07","close":16302.0},{"date":"2019-05-08","close":16302.0},{"date":"2019-05-09","close":15363.0},{"date":"2019-05-10","close":15229.0},{"date":"2019-05-13","close":14759.0},{"date":"2019-05-14","close":14843.0},{"date":"2019-05-15","close":15178.0},{"date":"2019-05-16","close":14927.0},{"date":"2019-05-17","close":14960.0},{"date":"2019-05-20","close":14726.0},{"date":"2019-05-21","close":14625.0},{"date":"2019-05-22","close":14742.0},{"date":"2019-05-23","close":14659.0},{"date":"2019-05-24","close":14357.0},{"date":"2019-05-27","close":14139.0},{"date":"2019-05-28","close":14155.0},{"date":"2019-05-29","close":13853.0},{"date":"2019-05-30","close":13753.0},{"date":"2019-05-31","close":13837.0},{"date":"2019-06-03","close":13820.0},{"date":"2019-06-04","close":13837.0},{"date":"2019-06-05","close":13853.0},{"date":"2019-06-07","close":13988.0},{"date":"2019-06-10","close":14558.0},{"date":"2019-06-11","close":15111.0},{"date":"2019-06-12","close":15128.0},{"date":"2019-06-13","close":15246.0},{"date":"2019-06-14","close":15246.0},{"date":"2019-06-17","close":15229.0},{"date":"2019-06-18","close":15329.0},{"date":"2019-06-19","close":16067.0},{"date":"2019-06-20","close":15833.0},{"date":"2019-06-21","close":15631.0},{"date":"2019-06-24","close":15464.0},{"date":"2019-06-25","close":15296.0},{"date":"2019-06-26","close":14927.0},{"date":"2019-06-27","close":14776.0},{"date":"2019-06-28","close":14759.0},{"date":"2019-07-01","close":15145.0},{"date":"2019-07-02","close":15028.0},{"date":"2019-07-03","close":14742.0},{"date":"2019-07-04","close":14457.0},{"date":"2019-07-05","close":14440.0},{"date":"2019-07-08","close":13837.0},{"date":"2019-07-09","close":13753.0},{"date":"2019-07-10","close":13686.0},{"date":"2019-07-11","close":13837.0},{"date":"2019-07-12","close":13736.0},{"date":"2019-07-15","close":13535.0},{"date":"2019-07-16","close":13501.0},{"date":"2019-07-17","close":13417.0},{"date":"2019-07-18","close":13350.0},{"date":"2019-07-19","close":13669.0},{"date":"2019-07-22","close":13635.0},{"date":"2019-07-23","close":13434.0},{"date":"2019-07-24","close":13334.0},{"date":"2019-07-25","close":13099.0},{"date":"2019-07-26","close":12612.0},{"date":"2019-07-29","close":12143.0},{"date":"2019-07-30","close":12227.0},{"date":"2019-07-31","close":12126.0},{"date":"2019-08-01","close":11975.0},{"date":"2019-08-02","close":11556.0},{"date":"2019-08-05","close":10415.0},{"date":"2019-08-06","close":10365.0},{"date":"2019-08-07","close":10767.0},{"date":"2019-08-08","close":10801.0},{"date":"2019-08-09","close":10868.0},{"date":"2019-08-12","close":10985.0},{"date":"2019-08-13","close":10868.0},{"date":"2019-08-14","close":11522.0},{"date":"2019-08-16","close":11120.0},{"date":"2019-08-19","close":11237.0},{"date":"2019-08-20","close":11388.0},{"date":"2019-08-21","close":11421.0},{"date":"2019-08-22","close":11656.0},{"date":"2019-08-23","close":11304.0},{"date":"2019-08-26","close":10935.0},{"date":"2019-08-27","close":10935.0},{"date":"2019-08-28","close":10650.0},{"date":"2019-08-29","close":10734.0},{"date":"2019-08-30","close":10868.0},{"date":"2019-09-02","close":11421.0},{"date":"2019-09-03","close":11522.0},{"date":"2019-09-04","close":11522.0},{"date":"2019-09-05","close":14977.0},{"date":"2019-09-06","close":14038.0},{"date":"2019-09-09","close":13719.0},{"date":"2019-09-10","close":14239.0},{"date":"2019-09-11","close":14206.0},{"date":"2019-09-16","close":14306.0},{"date":"2019-09-17","close":14105.0},{"date":"2019-09-18","close":13468.0},{"date":"2019-09-19","close":13568.0},{"date":"2019-09-20","close":13183.0},{"date":"2019-09-23","close":13132.0},{"date":"2019-09-24","close":13166.0},{"date":"2019-09-25","close":13132.0},{"date":"2019-09-26","close":12931.0},{"date":"2019-09-27","close":12797.0},{"date":"2019-09-30","close":11807.0},{"date":"2019-10-01","close":12025.0},{"date":"2019-10-02","close":11723.0},{"date":"2019-10-04","close":11606.0},{"date":"2019-10-07","close":11321.0},{"date":"2019-10-08","close":11757.0},{"date":"2019-10-10","close":11640.0},{"date":"2019-10-11","close":11707.0},{"date":"2019-10-14","close":11740.0},{"date":"2019-10-15","close":11975.0},{"date":"2019-10-16","close":11975.0},{"date":"2019-10-17","close":11740.0},{"date":"2019-10-18","close":11908.0},{"date":"2019-10-21","close":11707.0},{"date":"2019-10-22","close":11589.0},{"date":"2019-10-23","close":11220.0},{"date":"2019-10-24","close":11203.0},{"date":"2019-10-25","close":10902.0},{"date":"2019-10-28","close":10784.0},{"date":"2019-10-29","close":10885.0},{"date":"2019-10-30","close":10969.0},{"date":"2019-10-31","close":11103.0},{"date":"2019-11-01","close":11572.0},{"date":"2019-11-04","close":11690.0},{"date":"2019-11-05","close":11807.0},{"date":"2019-11-06","close":11774.0},{"date":"2019-11-07","close":11908.0},{"date":"2019-11-08","close":11891.0},{"date":"2019-11-11","close":11908.0},{"date":"2019-11-12","close":11891.0},{"date":"2019-11-13","close":12008.0},{"date":"2019-11-14","close":11992.0},{"date":"2019-11-15","close":11824.0},{"date":"2019-11-18","close":11690.0},{"date":"2019-11-19","close":11606.0},{"date":"2019-11-20","close":11271.0},{"date":"2019-11-21","close":11036.0},{"date":"2019-11-22","close":10902.0},{"date":"2019-11-25","close":11556.0},{"date":"2019-11-26","close":11556.0},{"date":"2019-11-27","close":11220.0},{"date":"2019-11-28","close":11220.0},{"date":"2019-11-29","close":11774.0},{"date":"2019-12-02","close":11572.0},{"date":"2019-12-03","close":11572.0},{"date":"2019-12-04","close":11237.0},{"date":"2019-12-05","close":11069.0},{"date":"2019-12-06","close":11405.0},{"date":"2019-12-09","close":11354.0},{"date":"2019-12-10","close":11187.0},{"date":"2019-12-11","close":11421.0},{"date":"2019-12-12","close":11757.0},{"date":"2019-12-13","close":11774.0},{"date":"2019-12-16","close":11690.0},{"date":"2019-12-17","close":11572.0},{"date":"2019-12-18","close":11421.0},{"date":"2019-12-19","close":11338.0},{"date":"2019-12-20","close":11388.0},{"date":"2019-12-23","close":11421.0},{"date":"2019-12-24","close":11472.0},{"date":"2019-12-26","close":11690.0},{"date":"2019-12-27","close":11723.0},{"date":"2019-12-30","close":12025.0},{"date":"2020-01-02","close":12377.0},{"date":"2020-01-03","close":12126.0},{"date":"2020-01-06","close":11774.0},{"date":"2020-01-07","close":11757.0},{"date":"2020-01-08","close":11086.0},{"date":"2020-01-09","close":11505.0},{"date":"2020-01-10","close":11505.0},{"date":"2020-01-13","close":11891.0},{"date":"2020-01-14","close":11841.0},{"date":"2020-01-15","close":11891.0},{"date":"2020-01-16","close":11858.0},{"date":"2020-01-17","close":11925.0},{"date":"2020-01-20","close":11723.0},{"date":"2020-01-21","close":11455.0},{"date":"2020-01-22","close":11455.0},{"date":"2020-01-23","close":11405.0},{"date":"2020-01-28","close":11136.0},{"date":"2020-01-29","close":11136.0},{"date":"2020-01-30","close":11002.0},{"date":"2020-01-31","close":10499.0},{"date":"2020-02-03","close":10063.0},{"date":"2020-02-04","close":10432.0},{"date":"2020-02-05","close":10432.0},{"date":"2020-02-06","close":10717.0},{"date":"2020-02-07","close":10935.0},{"date":"2020-02-10","close":11002.0},{"date":"2020-02-11","close":11321.0},{"date":"2020-02-12","close":11287.0},{"date":"2020-02-13","close":11237.0},{"date":"2020-02-14","close":11237.0},{"date":"2020-02-17","close":11522.0},{"date":"2020-02-18","close":11489.0},{"date":"2020-02-19","close":11354.0},{"date":"2020-02-20","close":11287.0},{"date":"2020-02-21","close":11069.0},{"date":"2020-02-24","close":10482.0},{"date":"2020-02-25","close":10583.0},{"date":"2020-02-26","close":10734.0},{"date":"2020-02-27","close":11656.0},{"date":"2020-02-28","close":11237.0},{"date":"2020-03-02","close":11421.0},{"date":"2020-03-03","close":11774.0},{"date":"2020-03-04","close":11874.0},{"date":"2020-03-05","close":12059.0},{"date":"2020-03-06","close":11824.0},{"date":"2020-03-09","close":11304.0},{"date":"2020-03-10","close":11220.0},{"date":"2020-03-11","close":10969.0},{"date":"2020-03-12","close":10398.0},{"date":"2020-03-13","close":9593.0},{"date":"2020-03-16","close":9577.0},{"date":"2020-03-17","close":9224.0},{"date":"2020-03-18","close":8553.0},{"date":"2020-03-19","close":6893.0},{"date":"2020-03-20","close":7195.0},{"date":"2020-03-23","close":6742.0},{"date":"2020-03-24","close":7027.0},{"date":"2020-03-25","close":7664.0},{"date":"2020-03-26","close":7882.0},{"date":"2020-03-27","close":7983.0},{"date":"2020-03-30","close":8000.0},{"date":"2020-03-31","close":8369.0},{"date":"2020-04-01","close":8335.0},{"date":"2020-04-02","close":8486.0},{"date":"2020-04-03","close":8470.0},{"date":"2020-04-06","close":8755.0},{"date":"2020-04-07","close":9258.0},{"date":"2020-04-08","close":9392.0},{"date":"2020-04-09","close":9795.0},{"date":"2020-04-10","close":9828.0},{"date":"2020-04-13","close":10348.0},{"date":"2020-04-14","close":10734.0},{"date":"2020-04-16","close":10918.0},{"date":"2020-04-17","close":11589.0},{"date":"2020-04-20","close":12696.0},{"date":"2020-04-21","close":13736.0},{"date":"2020-04-22","close":13770.0},{"date":"2020-04-23","close":13199.0},{"date":"2020-04-24","close":12864.0},{"date":"2020-04-27","close":12948.0},{"date":"2020-04-28","close":13132.0},{"date":"2020-04-29","close":13082.0},{"date":"2020-05-04","close":13334.0},{"date":"2020-05-06","close":13585.0},{"date":"2020-05-07","close":13518.0},{"date":"2020-05-08","close":13434.0},{"date":"2020-05-11","close":13015.0},{"date":"2020-05-12","close":12797.0},{"date":"2020-05-13","close":13015.0},{"date":"2020-05-14","close":12495.0},{"date":"2020-05-15","close":12830.0},{"date":"2020-05-18","close":12780.0},{"date":"2020-05-19","close":12596.0},{"date":"2020-05-20","close":12713.0},{"date":"2020-05-21","close":12629.0},{"date":"2020-05-22","close":12411.0},{"date":"2020-05-25","close":12243.0},{"date":"2020-05-26","close":12377.0},{"date":"2020-05-27","close":12294.0},{"date":"2020-05-28","close":12076.0},{"date":"2020-05-29","close":12025.0},{"date":"2020-06-01","close":12176.0},{"date":"2020-06-02","close":12428.0},{"date":"2020-06-03","close":12629.0},{"date":"2020-06-04","close":12629.0},{"date":"2020-06-05","close":12646.0},{"date":"2020-06-08","close":12461.0},{"date":"2020-06-09","close":12411.0},{"date":"2020-06-10","close":12277.0},{"date":"2020-06-11","close":12025.0},{"date":"2020-06-12","close":11807.0},{"date":"2020-06-15","close":10918.0},{"date":"2020-06-16","close":11220.0},{"date":"2020-06-17","close":11187.0},{"date":"2020-06-18","close":11153.0},{"date":"2020-06-19","close":11271.0},{"date":"2020-06-22","close":11153.0},{"date":"2020-06-23","close":11069.0},{"date":"2020-06-24","close":11069.0},{"date":"2020-06-25","close":10767.0},{"date":"2020-06-26","close":10902.0},{"date":"2020-06-29","close":10667.0},{"date":"2020-06-30","close":10734.0},{"date":"2020-07-01","close":10600.0},{"date":"2020-07-02","close":10784.0},{"date":"2020-07-03","close":11220.0},{"date":"2020-07-06","close":12227.0},{"date":"2020-07-07","close":12243.0},{"date":"2020-07-08","close":12143.0},{"date":"2020-07-09","close":12008.0},{"date":"2020-07-10","close":12092.0},{"date":"2020-07-13","close":12579.0},{"date":"2020-07-14","close":12243.0},{"date":"2020-07-15","close":12461.0},{"date":"2020-07-16","close":12746.0},{"date":"2020-07-17","close":12612.0},{"date":"2020-07-20","close":12579.0},{"date":"2020-07-21","close":12428.0},{"date":"2020-07-22","close":12478.0},{"date":"2020-07-23","close":12126.0},{"date":"2020-07-24","close":12109.0},{"date":"2020-07-27","close":12042.0},{"date":"2020-07-28","close":11958.0},{"date":"2020-07-29","close":11925.0},{"date":"2020-07-30","close":12008.0},{"date":"2020-07-31","close":12663.0},{"date":"2020-08-03","close":12981.0},{"date":"2020-08-04","close":13300.0},{"date":"2020-08-05","close":14960.0},{"date":"2020-08-06","close":15011.0},{"date":"2020-08-07","close":15564.0},{"date":"2020-08-10","close":15531.0},{"date":"2020-08-11","close":17359.0},{"date":"2020-08-12","close":16453.0},{"date":"2020-08-13","close":16688.0},{"date":"2020-08-14","close":16738.0},{"date":"2020-08-18","close":14776.0},{"date":"2020-08-19","close":15950.0},{"date":"2020-08-20","close":15128.0},{"date":"2020-08-21","close":15413.0},{"date":"2020-08-24","close":15380.0},{"date":"2020-08-25","close":15095.0},{"date":"2020-08-26","close":15178.0},{"date":"2020-08-27","close":15011.0},{"date":"2020-08-28","close":15128.0},{"date":"2020-08-31","close":15967.0},{"date":"2020-09-01","close":17191.0},{"date":"2020-09-02","close":18785.0},{"date":"2020-09-03","close":18281.0},{"date":"2020-09-04","close":18449.0},{"date":"2020-09-07","close":20294.0},{"date":"2020-09-08","close":19959.0},{"date":"2020-09-09","close":21384.0},{"date":"2020-09-10","close":23565.0},{"date":"2020-09-11","close":25074.0},{"date":"2020-09-14","close":26751.0},{"date":"2020-09-15","close":30357.0},{"date":"2020-09-16","close":30441.0},{"date":"2020-09-17","close":29770.0},{"date":"2020-09-18","close":26668.0},{"date":"2020-09-21","close":25661.0},{"date":"2020-09-22","close":24823.0},{"date":"2020-09-23","close":25829.0},{"date":"2020-09-24","close":27003.0},{"date":"2020-09-25","close":26668.0},{"date":"2020-09-28","close":27338.0},{"date":"2020-09-29","close":29770.0},{"date":"2020-10-05","close":31699.0},{"date":"2020-10-06","close":33293.0},{"date":"2020-10-07","close":33460.0},{"date":"2020-10-08","close":34047.0},{"date":"2020-10-12","close":33963.0},{"date":"2020-10-13","close":34299.0},{"date":"2020-10-14","close":39414.0},{"date":"2020-10-15","close":41259.0},{"date":"2020-10-16","close":42350.0},{"date":"2020-10-19","close":38408.0},{"date":"2020-10-20","close":42769.0},{"date":"2020-10-21","close":49478.0},{"date":"2020-10-22","close":46543.0},{"date":"2020-10-23","close":52245.0},{"date":"2020-10-26","close":65412.0},{"date":"2020-10-27","close":64070.0},{"date":"2020-10-28","close":61889.0},{"date":"2020-10-29","close":64405.0},{"date":"2020-10-30","close":63483.0},{"date":"2020-11-02","close":60212.0},{"date":"2020-11-03","close":53839.0},{"date":"2020-11-04","close":56690.0},{"date":"2020-11-05","close":57864.0},{"date":"2020-11-06","close":65076.0},{"date":"2020-11-09","close":66670.0},{"date":"2020-11-10","close":71869.0},{"date":"2020-11-11","close":72624.0},{"date":"2020-11-12","close":74888.0},{"date":"2020-11-13","close":77068.0},{"date":"2020-11-16","close":85203.0},{"date":"2020-11-17","close":89564.0},{"date":"2020-11-18","close":91744.0},{"date":"2020-11-19","close":93254.0},{"date":"2020-11-20","close":93254.0},{"date":"2020-11-23","close":86712.0},{"date":"2020-11-24","close":90067.0},{"date":"2020-11-25","close":90570.0},{"date":"2020-11-26","close":90906.0},{"date":"2020-11-27","close":87216.0},{"date":"2020-11-30","close":83610.0},{"date":"2020-12-01","close":84532.0},{"date":"2020-12-02","close":84029.0},{"date":"2020-12-03","close":78913.0},{"date":"2020-12-04","close":73462.0},{"date":"2020-12-07","close":72708.0},{"date":"2020-12-08","close":78159.0},{"date":"2020-12-09","close":86042.0},{"date":"2020-12-10","close":82436.0},{"date":"2020-12-11","close":83190.0},{"date":"2020-12-14","close":82519.0},{"date":"2020-12-15","close":82352.0},{"date":"2020-12-16","close":79752.0},{"date":"2020-12-17","close":78159.0},{"date":"2020-12-18","close":77068.0},{"date":"2020-12-21","close":72875.0},{"date":"2020-12-22","close":73546.0},{"date":"2020-12-23","close":74301.0},{"date":"2020-12-24","close":71282.0},{"date":"2020-12-28","close":65831.0},{"date":"2020-12-29","close":70863.0},{"date":"2020-12-30","close":76817.0},{"date":"2021-01-04","close":75894.0},{"date":"2021-01-05","close":73462.0},{"date":"2021-01-06","close":74972.0},{"date":"2021-01-07","close":77152.0},{"date":"2021-01-08","close":74049.0},{"date":"2021-01-11","close":70024.0},{"date":"2021-01-12","close":68934.0},{"date":"2021-01-13","close":69437.0},{"date":"2021-01-14","close":67592.0},{"date":"2021-01-15","close":63063.0},{"date":"2021-01-18","close":59793.0},{"date":"2021-01-19","close":62393.0},{"date":"2021-01-20","close":62141.0},{"date":"2021-01-21","close":67424.0},{"date":"2021-01-22","close":65412.0},{"date":"2021-01-25","close":66837.0},{"date":"2021-01-26","close":64405.0},{"date":"2021-01-27","close":62728.0},{"date":"2021-01-28","close":60548.0},{"date":"2021-01-29","close":60464.0},{"date":"2021-02-01","close":57864.0},{"date":"2021-02-02","close":61722.0},{"date":"2021-02-03","close":61386.0},{"date":"2021-02-04","close":60464.0},{"date":"2021-02-05","close":63567.0},{"date":"2021-02-08","close":64489.0},{"date":"2021-02-09","close":58870.0},{"date":"2021-02-10","close":59793.0},{"date":"2021-02-15","close":59457.0},{"date":"2021-02-16","close":58870.0},{"date":"2021-02-17","close":58703.0},{"date":"2021-02-18","close":59374.0},{"date":"2021-02-19","close":58870.0},{"date":"2021-02-22","close":61889.0},{"date":"2021-02-23","close":61219.0},{"date":"2021-02-24","close":59038.0},{"date":"2021-02-25","close":61219.0},{"date":"2021-02-26","close":62393.0},{"date":"2021-03-02","close":65579.0},{"date":"2021-03-03","close":67005.0},{"date":"2021-03-04","close":71701.0},{"date":"2021-03-05","close":72540.0},{"date":"2021-03-08","close":70443.0},{"date":"2021-03-09","close":64070.0},{"date":"2021-03-10","close":60715.0},{"date":"2021-03-11","close":59877.0},{"date":"2021-03-12","close":60128.0},{"date":"2021-03-15","close":57445.0},{"date":"2021-03-16","close":58703.0},{"date":"2021-03-17","close":59961.0},{"date":"2021-03-18","close":61470.0},{"date":"2021-03-19","close":62812.0},{"date":"2021-03-22","close":59961.0},{"date":"2021-03-23","close":58870.0},{"date":"2021-03-24","close":58200.0},{"date":"2021-03-25","close":58116.0},{"date":"2021-03-26","close":56774.0},{"date":"2021-03-29","close":54342.0},{"date":"2021-03-30","close":53168.0},{"date":"2021-03-31","close":53336.0},{"date":"2021-04-01","close":51155.0},{"date":"2021-04-02","close":48052.0},{"date":"2021-04-05","close":46878.0},{"date":"2021-04-06","close":49226.0},{"date":"2021-04-07","close":47297.0},{"date":"2021-04-08","close":46794.0},{"date":"2021-04-09","close":49562.0},{"date":"2021-04-12","close":49059.0},{"date":"2021-04-13","close":48136.0},{"date":"2021-04-14","close":49059.0},{"date":"2021-04-15","close":48555.0},{"date":"2021-04-16","close":48891.0},{"date":"2021-04-19","close":47633.0},{"date":"2021-04-20","close":47717.0},{"date":"2021-04-21","close":47801.0},{"date":"2021-04-22","close":48555.0},{"date":"2021-04-23","close":48304.0},{"date":"2021-04-26","close":47801.0},{"date":"2021-04-27","close":47046.0},{"date":"2021-04-28","close":46878.0},{"date":"2021-04-29","close":45956.0},{"date":"2021-04-30","close":46459.0},{"date":"2021-05-03","close":45285.0},{"date":"2021-05-04","close":44446.0},{"date":"2021-05-06","close":46291.0},{"date":"2021-05-07","close":48723.0},{"date":"2021-05-10","close":47885.0},{"date":"2021-05-11","close":48136.0},{"date":"2021-05-12","close":47046.0},{"date":"2021-05-13","close":46123.0},{"date":"2021-05-14","close":45704.0},{"date":"2021-05-17","close":45704.0},{"date":"2021-05-18","close":45704.0},{"date":"2021-05-20","close":45285.0},{"date":"2021-05-21","close":45201.0},{"date":"2021-05-24","close":44027.0},{"date":"2021-05-25","close":44111.0},{"date":"2021-05-26","close":43356.0},{"date":"2021-05-27","close":43272.0},{"date":"2021-05-28","close":44027.0},{"date":"2021-05-31","close":47801.0},{"date":"2021-06-01","close":47968.0},{"date":"2021-06-02","close":50484.0},{"date":"2021-06-03","close":50820.0},{"date":"2021-06-04","close":51658.0},{"date":"2021-06-07","close":49981.0},{"date":"2021-06-08","close":48388.0},{"date":"2021-06-09","close":48639.0},{"date":"2021-06-10","close":47968.0},{"date":"2021-06-11","close":47968.0},{"date":"2021-06-14","close":47633.0},{"date":"2021-06-15","close":50568.0},{"date":"2021-06-16","close":50233.0},{"date":"2021-06-17","close":50317.0},{"date":"2021-06-18","close":49226.0},{"date":"2021-06-21","close":49059.0},{"date":"2021-06-22","close":48052.0},{"date":"2021-06-23","close":46543.0},{"date":"2021-06-24","close":46710.0},{"date":"2021-06-25","close":46543.0},{"date":"2021-06-28","close":49478.0},{"date":"2021-06-29","close":49142.0},{"date":"2021-06-30","close":52748.0},{"date":"2021-07-01","close":50317.0},{"date":"2021-07-02","close":51658.0},{"date":"2021-07-05","close":53671.0},{"date":"2021-07-06","close":55516.0},{"date":"2021-07-07","close":54593.0},{"date":"2021-07-08","close":52916.0},{"date":"2021-07-09","close":55432.0},{"date":"2021-07-12","close":64825.0},{"date":"2021-07-13","close":67424.0},{"date":"2021-07-14","close":64825.0},{"date":"2021-07-15","close":64405.0},{"date":"2021-07-16","close":62393.0},{"date":"2021-07-19","close":57445.0},{"date":"2021-07-20","close":59122.0},{"date":"2021-07-21","close":62980.0},{"date":"2021-07-22","close":60883.0},{"date":"2021-07-23","close":62393.0},{"date":"2021-07-26","close":62309.0},{"date":"2021-07-27","close":60799.0},{"date":"2021-07-28","close":61722.0},{"date":"2021-07-29","close":60799.0},{"date":"2021-07-30","close":58032.0},{"date":"2021-08-02","close":55684.0},{"date":"2021-08-03","close":56522.0},{"date":"2021-08-04","close":57277.0},{"date":"2021-08-05","close":56858.0},{"date":"2021-08-06","close":55180.0},{"date":"2021-08-09","close":53419.0},{"date":"2021-08-10","close":54006.0},{"date":"2021-08-11","close":52581.0},{"date":"2021-08-12","close":51994.0},{"date":"2021-08-13","close":50149.0},{"date":"2021-08-17","close":47465.0},{"date":"2021-08-18","close":47968.0},{"date":"2021-08-19","close":44865.0},{"date":"2021-08-20","close":43691.0},{"date":"2021-08-23","close":44446.0},{"date":"2021-08-24","close":45536.0},{"date":"2021-08-25","close":45704.0},{"date":"2021-08-26","close":45117.0},{"date":"2021-08-27","close":45453.0},{"date":"2021-08-30","close":49897.0},{"date":"2021-08-31","close":49981.0},{"date":"2021-09-01","close":54174.0},{"date":"2021-09-02","close":52161.0},{"date":"2021-09-03","close":55013.0},{"date":"2021-09-06","close":47968.0},{"date":"2021-09-07","close":47214.0},{"date":"2021-09-08","close":45788.0},{"date":"2021-09-09","close":45285.0},{"date":"2021-09-10","close":45285.0},{"date":"2021-09-13","close":48723.0},{"date":"2021-09-14","close":48136.0},{"date":"2021-09-15","close":47465.0},{"date":"2021-09-16","close":48388.0},{"date":"2021-09-17","close":50568.0},{"date":"2021-09-23","close":52665.0},{"date":"2021-09-24","close":50149.0},{"date":"2021-09-27","close":41846.0},{"date":"2021-09-28","close":39666.0},{"date":"2021-09-29","close":38157.0},{"date":"2021-09-30","close":38073.0},{"date":"2021-10-01","close":39582.0},{"date":"2021-10-05","close":34634.0},{"date":"2021-10-06","close":33880.0},{"date":"2021-10-07","close":34886.0},{"date":"2021-10-08","close":33544.0},{"date":"2021-10-12","close":37905.0},{"date":"2021-10-13","close":35389.0},{"date":"2021-10-14","close":35725.0},{"date":"2021-10-15","close":36144.0},{"date":"2021-10-18","close":38073.0},{"date":"2021-10-19","close":37737.0},{"date":"2021-10-20","close":36479.0},{"date":"2021-10-21","close":35808.0},{"date":"2021-10-22","close":35305.0},{"date":"2021-10-25","close":36479.0},{"date":"2021-10-26","close":37066.0},{"date":"2021-10-27","close":36144.0},{"date":"2021-10-28","close":35641.0},{"date":"2021-10-29","close":34886.0},{"date":"2021-11-01","close":34970.0},{"date":"2021-11-02","close":35054.0},{"date":"2021-11-03","close":34551.0},{"date":"2021-11-04","close":34215.0},{"date":"2021-11-05","close":33712.0},{"date":"2021-11-08","close":33544.0},{"date":"2021-11-09","close":33041.0},{"date":"2021-11-10","close":31783.0},{"date":"2021-11-11","close":30357.0},{"date":"2021-11-12","close":31112.0},{"date":"2021-11-15","close":31783.0},{"date":"2021-11-16","close":31951.0},{"date":"2021-11-17","close":35305.0},{"date":"2021-11-18","close":39163.0},{"date":"2021-11-19","close":42014.0},{"date":"2021-11-22","close":41930.0},{"date":"2021-11-23","close":41763.0},{"date":"2021-11-24","close":40085.0},{"date":"2021-11-25","close":38660.0},{"date":"2021-11-26","close":37989.0},{"date":"2021-11-29","close":36060.0},{"date":"2021-11-30","close":33376.0},{"date":"2021-12-01","close":33880.0},{"date":"2021-12-02","close":34299.0},{"date":"2021-12-03","close":36731.0},{"date":"2021-12-06","close":36815.0},{"date":"2021-12-07","close":36563.0},{"date":"2021-12-08","close":36144.0},{"date":"2021-12-09","close":37486.0},{"date":"2021-12-10","close":37821.0},{"date":"2021-12-13","close":37318.0},{"date":"2021-12-14","close":35641.0},{"date":"2021-12-15","close":34970.0},{"date":"2021-12-16","close":35221.0},{"date":"2021-12-17","close":35389.0},{"date":"2021-12-20","close":34047.0},{"date":"2021-12-21","close":33460.0},{"date":"2021-12-22","close":34131.0},{"date":"2021-12-23","close":33544.0},{"date":"2021-12-24","close":34131.0},{"date":"2021-12-27","close":36731.0},{"date":"2021-12-28","close":34886.0},{"date":"2021-12-29","close":36899.0},{"date":"2021-12-30","close":38995.0},{"date":"2022-01-03","close":41008.0},{"date":"2022-01-04","close":41343.0},{"date":"2022-01-05","close":40840.0},{"date":"2022-01-06","close":38744.0},{"date":"2022-01-07","close":39666.0},{"date":"2022-01-10","close":41092.0},{"date":"2022-01-11","close":39498.0},{"date":"2022-01-12","close":38911.0},{"date":"2022-01-13","close":38408.0},{"date":"2022-01-14","close":37905.0},{"date":"2022-01-17","close":34467.0},{"date":"2022-01-18","close":34467.0},{"date":"2022-01-19","close":29351.0},{"date":"2022-01-20","close":29100.0},{"date":"2022-01-21","close":28429.0},{"date":"2022-01-24","close":26332.0},{"date":"2022-01-25","close":24990.0},{"date":"2022-01-26","close":27674.0},{"date":"2022-01-27","close":25326.0},{"date":"2022-01-28","close":25829.0},{"date":"2022-02-03","close":27087.0},{"date":"2022-02-04","close":27338.0},{"date":"2022-02-07","close":28932.0},{"date":"2022-02-08","close":37570.0},{"date":"2022-02-09","close":41343.0},{"date":"2022-02-10","close":38492.0},{"date":"2022-02-11","close":36060.0},{"date":"2022-02-14","close":34970.0},{"date":"2022-02-15","close":33376.0},{"date":"2022-02-16","close":34886.0},{"date":"2022-02-17","close":34634.0},{"date":"2022-02-18","close":35725.0},{"date":"2022-02-21","close":35305.0},{"date":"2022-02-22","close":34551.0},{"date":"2022-02-23","close":34802.0},{"date":"2022-02-24","close":33125.0},{"date":"2022-02-25","close":35138.0},{"date":"2022-02-28","close":36228.0},{"date":"2022-03-02","close":36647.0},{"date":"2022-03-03","close":40672.0},{"date":"2022-03-04","close":40589.0},{"date":"2022-03-07","close":41846.0},{"date":"2022-03-08","close":36479.0},{"date":"2022-03-10","close":47381.0},{"date":"2022-03-11","close":50065.0},{"date":"2022-03-14","close":50317.0},{"date":"2022-03-15","close":47633.0},{"date":"2022-03-16","close":52329.0},{"date":"2022-03-17","close":51658.0},{"date":"2022-03-18","close":51826.0},{"date":"2022-03-21","close":51407.0},{"date":"2022-03-22","close":51994.0},{"date":"2022-03-23","close":53503.0},{"date":"2022-03-24","close":52581.0},{"date":"2022-03-25","close":54174.0},{"date":"2022-03-28","close":53084.0},{"date":"2022-03-29","close":50317.0},{"date":"2022-03-30","close":48639.0},{"date":"2022-03-31","close":47046.0},{"date":"2022-04-01","close":46710.0},{"date":"2022-04-04","close":44446.0},{"date":"2022-04-05","close":45033.0},{"date":"2022-04-06","close":46794.0},{"date":"2022-04-07","close":45788.0},{"date":"2022-04-08","close":44614.0},{"date":"2022-04-11","close":42769.0},{"date":"2022-04-12","close":42266.0},{"date":"2022-04-13","close":41595.0},{"date":"2022-04-14","close":40840.0},{"date":"2022-04-15","close":42769.0},{"date":"2022-04-18","close":44278.0},{"date":"2022-04-19","close":44614.0},{"date":"2022-04-20","close":43608.0},{"date":"2022-04-21","close":44111.0},{"date":"2022-04-22","close":42937.0},{"date":"2022-04-25","close":42685.0},{"date":"2022-04-26","close":42769.0},{"date":"2022-04-27","close":42266.0},{"date":"2022-04-28","close":42350.0},{"date":"2022-04-29","close":45033.0},{"date":"2022-05-02","close":45369.0},{"date":"2022-05-03","close":44446.0},{"date":"2022-05-04","close":46710.0},{"date":"2022-05-06","close":45788.0},{"date":"2022-05-09","close":44027.0},{"date":"2022-05-10","close":42937.0},{"date":"2022-05-11","close":41763.0},{"date":"2022-05-12","close":38240.0},{"date":"2022-05-13","close":37989.0},{"date":"2022-05-16","close":38157.0},{"date":"2022-05-17","close":38408.0},{"date":"2022-05-18","close":37318.0},{"date":"2022-05-19","close":35892.0},{"date":"2022-05-20","close":35976.0},{"date":"2022-05-23","close":35976.0},{"date":"2022-05-24","close":35557.0},{"date":"2022-05-25","close":34970.0},{"date":"2022-05-26","close":36228.0},{"date":"2022-05-27","close":36228.0},{"date":"2022-05-30","close":36815.0},{"date":"2022-05-31","close":37402.0},{"date":"2022-06-02","close":36731.0},{"date":"2022-06-03","close":36899.0},{"date":"2022-06-07","close":36395.0},{"date":"2022-06-08","close":35808.0},{"date":"2022-06-09","close":35725.0},{"date":"2022-06-10","close":34634.0},{"date":"2022-06-13","close":32789.0},{"date":"2022-06-14","close":32706.0},{"date":"2022-06-15","close":31028.0},{"date":"2022-06-16","close":31028.0},{"date":"2022-06-17","close":32119.0},{"date":"2022-06-20","close":30441.0},{"date":"2022-06-21","close":30190.0},{"date":"2022-06-22","close":28512.0},{"date":"2022-06-23","close":37066.0},{"date":"2022-06-24","close":36479.0},{"date":"2022-06-27","close":36731.0},{"date":"2022-06-28","close":38408.0},{"date":"2022-06-29","close":38408.0},{"date":"2022-06-30","close":38576.0},{"date":"2022-07-01","close":40337.0},{"date":"2022-07-04","close":37905.0},{"date":"2022-07-05","close":37905.0},{"date":"2022-07-06","close":35892.0},{"date":"2022-07-07","close":36228.0},{"date":"2022-07-08","close":36228.0},{"date":"2022-07-11","close":37821.0},{"date":"2022-07-12","close":35976.0},{"date":"2022-07-13","close":34383.0},{"date":"2022-07-14","close":33544.0},{"date":"2022-07-15","close":32538.0},{"date":"2022-07-18","close":33544.0},{"date":"2022-07-19","close":33460.0},{"date":"2022-07-20","close":33460.0},{"date":"2022-07-21","close":33796.0},{"date":"2022-07-22","close":34299.0},{"date":"2022-07-25","close":33460.0},{"date":"2022-07-26","close":33544.0},{"date":"2022-07-27","close":33963.0},{"date":"2022-07-28","close":33880.0},{"date":"2022-07-29","close":33796.0},{"date":"2022-08-01","close":33796.0},{"date":"2022-08-02","close":34718.0},{"date":"2022-08-03","close":34718.0},{"date":"2022-08-04","close":35054.0},{"date":"2022-08-05","close":35138.0},{"date":"2022-08-08","close":34802.0},{"date":"2022-08-09","close":34634.0},{"date":"2022-08-10","close":35725.0},{"date":"2022-08-11","close":36395.0},{"date":"2022-08-12","close":37653.0},{"date":"2022-08-16","close":35976.0},{"date":"2022-08-17","close":34886.0},{"date":"2022-08-18","close":34886.0},{"date":"2022-08-19","close":34383.0},{"date":"2022-08-22","close":33376.0},{"date":"2022-08-23","close":32957.0},{"date":"2022-08-24","close":33376.0},{"date":"2022-08-25","close":33628.0},{"date":"2022-08-26","close":33880.0},{"date":"2022-08-29","close":32873.0},{"date":"2022-08-30","close":33125.0},{"date":"2022-08-31","close":33041.0},{"date":"2022-09-01","close":32538.0},{"date":"2022-09-02","close":32119.0},{"date":"2022-09-05","close":31112.0},{"date":"2022-09-06","close":31112.0},{"date":"2022-09-07","close":29854.0},{"date":"2022-09-08","close":31112.0},{"date":"2022-09-13","close":32035.0},{"date":"2022-09-14","close":31951.0},{"date":"2022-09-15","close":31448.0},{"date":"2022-09-16","close":30190.0},{"date":"2022-09-19","close":29435.0},{"date":"2022-09-20","close":29687.0},{"date":"2022-09-21","close":29435.0},{"date":"2022-09-22","close":28512.0},{"date":"2022-09-23","close":27422.0},{"date":"2022-09-26","close":25997.0},{"date":"2022-09-27","close":25913.0},{"date":"2022-09-28","close":24655.0},{"date":"2022-09-29","close":24571.0},{"date":"2022-09-30","close":24823.0},{"date":"2022-10-04","close":25158.0},{"date":"2022-10-05","close":24403.0},{"date":"2022-10-06","close":25242.0},{"date":"2022-10-07","close":24990.0},{"date":"2022-10-11","close":23145.0},{"date":"2022-10-12","close":23565.0},{"date":"2022-10-13","close":21971.0},{"date":"2022-10-14","close":23481.0},{"date":"2022-10-17","close":22894.0},{"date":"2022-10-18","close":23229.0},{"date":"2022-10-19","close":23313.0},{"date":"2022-10-20","close":23481.0},{"date":"2022-10-21","close":25158.0},{"date":"2022-10-24","close":24990.0},{"date":"2022-10-25","close":23732.0},{"date":"2022-10-26","close":22810.0},{"date":"2022-10-27","close":23313.0},{"date":"2022-10-28","close":22726.0},{"date":"2022-10-31","close":22894.0},{"date":"2022-11-01","close":23481.0},{"date":"2022-11-02","close":23397.0},{"date":"2022-11-03","close":23732.0},{"date":"2022-11-04","close":24655.0},{"date":"2022-11-07","close":24990.0},{"date":"2022-11-08","close":25074.0},{"date":"2022-11-09","close":24990.0},{"date":"2022-11-10","close":24571.0},{"date":"2022-11-11","close":25410.0},{"date":"2022-11-14","close":25661.0},{"date":"2022-11-15","close":25913.0},{"date":"2022-11-16","close":25326.0},{"date":"2022-11-17","close":25577.0},{"date":"2022-11-18","close":25577.0},{"date":"2022-11-21","close":25661.0},{"date":"2022-11-22","close":27338.0},{"date":"2022-11-23","close":26919.0},{"date":"2022-11-24","close":27171.0},{"date":"2022-11-25","close":27087.0},{"date":"2022-11-28","close":25913.0},{"date":"2022-11-29","close":25829.0},{"date":"2022-11-30","close":25745.0},{"date":"2022-12-01","close":26584.0},{"date":"2022-12-02","close":25913.0},{"date":"2022-12-05","close":26500.0},{"date":"2022-12-06","close":25326.0},{"date":"2022-12-07","close":24571.0},{"date":"2022-12-08","close":23732.0},{"date":"2022-12-09","close":24739.0},{"date":"2022-12-12","close":24236.0},{"date":"2022-12-13","close":24236.0},{"date":"2022-12-14","close":24487.0},{"date":"2022-12-15","close":24319.0},{"date":"2022-12-16","close":23900.0},{"date":"2022-12-19","close":23816.0},{"date":"2022-12-20","close":23061.0},{"date":"2022-12-21","close":22726.0},{"date":"2022-12-22","close":23061.0},{"date":"2022-12-23","close":22223.0},{"date":"2022-12-26","close":21971.0},{"date":"2022-12-27","close":22223.0},{"date":"2022-12-28","close":21804.0},{"date":"2022-12-29","close":20797.0},{"date":"2023-01-02","close":20126.0},{"date":"2023-01-03","close":20378.0},{"date":"2023-01-04","close":20629.0},{"date":"2023-01-05","close":22474.0},{"date":"2023-01-06","close":22391.0},{"date":"2023-01-09","close":21720.0},{"date":"2023-01-10","close":21887.0},{"date":"2023-01-11","close":22055.0},{"date":"2023-01-12","close":22139.0},{"date":"2023-01-13","close":22474.0},{"date":"2023-01-16","close":22642.0},{"date":"2023-01-17","close":22223.0},{"date":"2023-01-18","close":21636.0},{"date":"2023-01-19","close":21636.0},{"date":"2023-01-20","close":21887.0},{"date":"2023-01-25","close":21736.0},{"date":"2023-01-26","close":21820.0},{"date":"2023-01-27","close":21820.0},{"date":"2023-01-30","close":21720.0},{"date":"2023-01-31","close":21183.0},{"date":"2023-02-01","close":21183.0},{"date":"2023-02-02","close":21233.0},{"date":"2023-02-03","close":21250.0},{"date":"2023-02-06","close":20982.0},{"date":"2023-02-07","close":20864.0},{"date":"2023-02-08","close":20764.0},{"date":"2023-02-09","close":20915.0},{"date":"2023-02-10","close":20764.0},{"date":"2023-02-13","close":20680.0},{"date":"2023-02-14","close":20663.0},{"date":"2023-02-15","close":20210.0},{"date":"2023-02-16","close":20881.0},{"date":"2023-02-17","close":21183.0},{"date":"2023-02-20","close":21334.0},{"date":"2023-02-21","close":24873.0},{"date":"2023-02-22","close":24101.0},{"date":"2023-02-23","close":23481.0},{"date":"2023-02-24","close":22474.0},{"date":"2023-02-27","close":22072.0},{"date":"2023-02-28","close":22860.0},{"date":"2023-03-02","close":22458.0},{"date":"2023-03-03","close":22139.0},{"date":"2023-03-06","close":22022.0},{"date":"2023-03-07","close":21569.0},{"date":"2023-03-08","close":21384.0},{"date":"2023-03-09","close":21066.0},{"date":"2023-03-10","close":21049.0},{"date":"2023-03-13","close":20512.0},{"date":"2023-03-14","close":20110.0},{"date":"2023-03-15","close":20311.0},{"date":"2023-03-16","close":20126.0},{"date":"2023-03-17","close":20126.0},{"date":"2023-03-20","close":20495.0},{"date":"2023-03-21","close":20294.0},{"date":"2023-03-22","close":20093.0},{"date":"2023-03-23","close":19891.0},{"date":"2023-03-24","close":19741.0},{"date":"2023-03-27","close":19439.0},{"date":"2023-03-28","close":19673.0},{"date":"2023-03-29","close":19858.0},{"date":"2023-03-30","close":19858.0},{"date":"2023-03-31","close":19975.0},{"date":"2023-04-03","close":20059.0},{"date":"2023-04-04","close":20260.0},{"date":"2023-04-05","close":20093.0},{"date":"2023-04-06","close":19623.0},{"date":"2023-04-07","close":19522.0},{"date":"2023-04-10","close":18868.0},{"date":"2023-04-11","close":18852.0},{"date":"2023-04-12","close":18902.0},{"date":"2023-04-13","close":18717.0},{"date":"2023-04-14","close":19221.0},{"date":"2023-04-17","close":19372.0},{"date":"2023-04-18","close":19942.0},{"date":"2023-04-19","close":19757.0},{"date":"2023-04-20","close":19288.0},{"date":"2023-04-21","close":18969.0},{"date":"2023-04-24","close":18701.0},{"date":"2023-04-25","close":18550.0},{"date":"2023-04-26","close":18080.0},{"date":"2023-04-27","close":17711.0},{"date":"2023-04-28","close":17728.0},{"date":"2023-05-02","close":18164.0},{"date":"2023-05-03","close":17979.0},{"date":"2023-05-04","close":17845.0},{"date":"2023-05-08","close":17778.0},{"date":"2023-05-09","close":17527.0},{"date":"2023-05-10","close":17409.0},{"date":"2023-05-11","close":17376.0},{"date":"2023-05-12","close":17409.0},{"date":"2023-05-15","close":16990.0},{"date":"2023-05-16","close":17426.0},{"date":"2023-05-17","close":17426.0},{"date":"2023-05-18","close":17610.0},{"date":"2023-05-19","close":19304.0},{"date":"2023-05-22","close":25091.0},{"date":"2023-05-23","close":32605.0},{"date":"2023-05-24","close":35473.0},{"date":"2023-05-25","close":36144.0},{"date":"2023-05-26","close":34467.0},{"date":"2023-05-30","close":31867.0},{"date":"2023-05-31","close":34299.0},{"date":"2023-06-01","close":33796.0},{"date":"2023-06-02","close":36563.0},{"date":"2023-06-05","close":36815.0},{"date":"2023-06-07","close":38576.0},{"date":"2023-06-08","close":37402.0},{"date":"2023-06-09","close":40002.0},{"date":"2023-06-12","close":45453.0},{"date":"2023-06-13","close":45872.0},{"date":"2023-06-14","close":46291.0},{"date":"2023-06-15","close":44446.0},{"date":"2023-06-16","close":49059.0},{"date":"2023-06-19","close":63734.0},{"date":"2023-06-20","close":63902.0},{"date":"2023-06-21","close":67592.0},{"date":"2023-06-22","close":66250.0},{"date":"2023-06-23","close":63734.0},{"date":"2023-06-26","close":57696.0},{"date":"2023-06-27","close":58283.0},{"date":"2023-06-28","close":53168.0},{"date":"2023-06-29","close":53923.0},{"date":"2023-06-30","close":51826.0},{"date":"2023-07-03","close":58032.0},{"date":"2023-07-04","close":61219.0},{"date":"2023-07-05","close":58870.0},{"date":"2023-07-06","close":59206.0},{"date":"2023-07-07","close":65579.0},{"date":"2023-07-10","close":82855.0},{"date":"2023-07-11","close":79333.0},{"date":"2023-07-12","close":81765.0},{"date":"2023-07-13","close":81765.0},{"date":"2023-07-14","close":80423.0},{"date":"2023-07-17","close":84029.0},{"date":"2023-07-18","close":78913.0},{"date":"2023-07-19","close":78578.0},{"date":"2023-07-20","close":74636.0},{"date":"2023-07-21","close":74385.0},{"date":"2023-07-24","close":72037.0},{"date":"2023-07-25","close":71534.0},{"date":"2023-07-26","close":62728.0},{"date":"2023-07-27","close":59122.0},{"date":"2023-07-28","close":60799.0},{"date":"2023-07-31","close":63231.0},{"date":"2023-08-01","close":60296.0},{"date":"2023-08-02","close":58703.0},{"date":"2023-08-03","close":60799.0},{"date":"2023-08-04","close":60380.0},{"date":"2023-08-07","close":56438.0},{"date":"2023-08-08","close":56019.0},{"date":"2023-08-09","close":58116.0},{"date":"2023-08-10","close":55851.0},{"date":"2023-08-11","close":56019.0},{"date":"2023-08-14","close":53000.0},{"date":"2023-08-16","close":50736.0},{"date":"2023-08-17","close":51155.0},{"date":"2023-08-18","close":56522.0},{"date":"2023-08-21","close":51994.0},{"date":"2023-08-22","close":52245.0},{"date":"2023-08-23","close":54845.0},{"date":"2023-08-24","close":55851.0},{"date":"2023-08-25","close":57948.0},{"date":"2023-08-28","close":56103.0},{"date":"2023-08-29","close":56438.0},{"date":"2023-08-30","close":55851.0},{"date":"2023-08-31","close":58367.0},{"date":"2023-09-01","close":65412.0},{"date":"2023-09-04","close":69437.0},{"date":"2023-09-05","close":66250.0},{"date":"2023-09-06","close":67508.0},{"date":"2023-09-07","close":62896.0},{"date":"2023-09-08","close":61386.0},{"date":"2023-09-11","close":63902.0},{"date":"2023-09-12","close":60548.0},{"date":"2023-09-13","close":62057.0},{"date":"2023-09-14","close":62980.0},{"date":"2023-09-15","close":63902.0},{"date":"2023-09-18","close":61806.0},{"date":"2023-09-19","close":60464.0},{"date":"2023-09-20","close":56774.0},{"date":"2023-09-21","close":55516.0},{"date":"2023-09-22","close":55684.0},{"date":"2023-09-25","close":52581.0},{"date":"2023-09-26","close":52832.0},{"date":"2023-09-27","close":53000.0},{"date":"2023-10-04","close":51155.0},{"date":"2023-10-05","close":50484.0},{"date":"2023-10-06","close":53000.0},{"date":"2023-10-10","close":48304.0},{"date":"2023-10-11","close":49226.0},{"date":"2023-10-12","close":49897.0},{"date":"2023-10-13","close":48304.0},{"date":"2023-10-16","close":46962.0},{"date":"2023-10-17","close":46794.0},{"date":"2023-10-18","close":45620.0},{"date":"2023-10-19","close":45285.0},{"date":"2023-10-20","close":43608.0},{"date":"2023-10-23","close":42266.0},{"date":"2023-10-24","close":47633.0},{"date":"2023-10-25","close":45453.0},{"date":"2023-10-26","close":47381.0},{"date":"2023-10-27","close":45620.0},{"date":"2023-10-30","close":45956.0},{"date":"2023-10-31","close":43356.0},{"date":"2023-11-01","close":43021.0},{"date":"2023-11-02","close":44111.0},{"date":"2023-11-03","close":44949.0},{"date":"2023-11-06","close":46375.0},{"date":"2023-11-07","close":46123.0},{"date":"2023-11-08","close":44446.0},{"date":"2023-11-09","close":43608.0},{"date":"2023-11-10","close":42350.0},{"date":"2023-11-13","close":40924.0},{"date":"2023-11-14","close":42350.0},{"date":"2023-11-15","close":43524.0},{"date":"2023-11-16","close":43440.0},{"date":"2023-11-17","close":41679.0},{"date":"2023-11-20","close":42182.0},{"date":"2023-11-21","close":41595.0},{"date":"2023-11-22","close":40756.0},{"date":"2023-11-23","close":41259.0},{"date":"2023-11-24","close":41427.0},{"date":"2023-11-27","close":41595.0},{"date":"2023-11-28","close":41176.0},{"date":"2023-11-29","close":41176.0},{"date":"2023-11-30","close":45117.0},{"date":"2023-12-01","close":45704.0},{"date":"2023-12-04","close":43943.0},{"date":"2023-12-05","close":42769.0},{"date":"2023-12-06","close":42182.0},{"date":"2023-12-07","close":41008.0},{"date":"2023-12-08","close":42014.0},{"date":"2023-12-11","close":43356.0},{"date":"2023-12-12","close":43691.0},{"date":"2023-12-13","close":41930.0},{"date":"2023-12-14","close":42098.0},{"date":"2023-12-15","close":41679.0},{"date":"2023-12-18","close":41176.0},{"date":"2023-12-19","close":40672.0},{"date":"2023-12-20","close":40672.0},{"date":"2023-12-21","close":38995.0},{"date":"2023-12-22","close":38744.0},{"date":"2023-12-26","close":38744.0},{"date":"2023-12-27","close":38995.0},{"date":"2023-12-28","close":38576.0},{"date":"2024-01-02","close":39247.0},{"date":"2024-01-03","close":37989.0},{"date":"2024-01-04","close":37066.0},{"date":"2024-01-05","close":37066.0},{"date":"2024-01-08","close":37150.0},{"date":"2024-01-09","close":36899.0},{"date":"2024-01-10","close":36731.0},{"date":"2024-01-11","close":37989.0},{"date":"2024-01-12","close":36815.0},{"date":"2024-01-15","close":35221.0},{"date":"2024-01-16","close":34970.0},{"date":"2024-01-17","close":34047.0},{"date":"2024-01-18","close":33880.0},{"date":"2024-01-19","close":33544.0},{"date":"2024-01-22","close":32840.0},{"date":"2024-01-23","close":32555.0},{"date":"2024-01-24","close":32051.0},{"date":"2024-01-25","close":31498.0},{"date":"2024-01-26","close":31867.0},{"date":"2024-01-29","close":33880.0},{"date":"2024-01-30","close":33796.0},{"date":"2024-01-31","close":33427.0},{"date":"2024-02-01","close":34551.0},{"date":"2024-02-02","close":34634.0},{"date":"2024-02-05","close":33963.0},{"date":"2024-02-06","close":34215.0},{"date":"2024-02-07","close":34551.0},{"date":"2024-02-08","close":33963.0},{"date":"2024-02-13","close":43356.0},{"date":"2024-02-14","close":43104.0},{"date":"2024-02-15","close":42517.0},{"date":"2024-02-16","close":45872.0},{"date":"2024-02-19","close":42434.0},{"date":"2024-02-20","close":42853.0},{"date":"2024-02-21","close":43524.0},{"date":"2024-02-22","close":42350.0},{"date":"2024-02-23","close":41846.0},{"date":"2024-02-26","close":41511.0},{"date":"2024-02-27","close":40589.0},{"date":"2024-02-28","close":40924.0},{"date":"2024-02-29","close":40505.0},{"date":"2024-03-04","close":41343.0},{"date":"2024-03-05","close":39331.0},{"date":"2024-03-06","close":38576.0},{"date":"2024-03-07","close":39163.0},{"date":"2024-03-08","close":37821.0},{"date":"2024-03-11","close":37653.0},{"date":"2024-03-12","close":37402.0},{"date":"2024-03-13","close":40253.0},{"date":"2024-03-14","close":39834.0},{"date":"2024-03-15","close":45117.0},{"date":"2024-03-18","close":42350.0},{"date":"2024-03-19","close":38995.0},{"date":"2024-03-20","close":38324.0},{"date":"2024-03-21","close":36982.0},{"date":"2024-03-22","close":34383.0},{"date":"2024-03-25","close":34467.0},{"date":"2024-03-26","close":34047.0},{"date":"2024-03-27","close":33427.0},{"date":"2024-03-28","close":33544.0},{"date":"2024-03-29","close":29032.0},{"date":"2024-04-01","close":29167.0},{"date":"2024-04-02","close":28647.0},{"date":"2024-04-03","close":30794.0},{"date":"2024-04-04","close":30223.0},{"date":"2024-04-05","close":29854.0},{"date":"2024-04-08","close":25829.0},{"date":"2024-04-09","close":27020.0},{"date":"2024-04-11","close":28009.0},{"date":"2024-04-12","close":28529.0},{"date":"2024-04-15","close":27808.0},{"date":"2024-04-16","close":27925.0},{"date":"2024-04-17","close":27204.0},{"date":"2024-04-18","close":27456.0},{"date":"2024-04-19","close":27137.0},{"date":"2024-04-22","close":28261.0},{"date":"2024-04-23","close":22676.0},{"date":"2024-04-24","close":23531.0},{"date":"2024-04-25","close":22625.0},{"date":"2024-04-26","close":22407.0},{"date":"2024-04-29","close":23481.0},{"date":"2024-04-30","close":26483.0},{"date":"2024-05-02","close":26064.0},{"date":"2024-05-03","close":25460.0},{"date":"2024-05-07","close":25812.0},{"date":"2024-05-08","close":26366.0},{"date":"2024-05-09","close":28009.0},{"date":"2024-05-10","close":28009.0},{"date":"2024-05-13","close":27104.0},{"date":"2024-05-14","close":28328.0},{"date":"2024-05-16","close":28965.0},{"date":"2024-05-17","close":26919.0},{"date":"2024-05-20","close":26802.0},{"date":"2024-05-21","close":26684.0},{"date":"2024-05-22","close":26668.0},{"date":"2024-05-23","close":26080.0},{"date":"2024-05-24","close":26131.0},{"date":"2024-05-27","close":28949.0},{"date":"2024-05-28","close":29351.0},{"date":"2024-05-29","close":29871.0},{"date":"2024-05-30","close":28932.0},{"date":"2024-05-31","close":27439.0},{"date":"2024-06-03","close":27489.0},{"date":"2024-06-04","close":27238.0},{"date":"2024-06-05","close":26533.0},{"date":"2024-06-07","close":26584.0},{"date":"2024-06-10","close":26047.0},{"date":"2024-06-11","close":26013.0},{"date":"2024-06-12","close":26567.0},{"date":"2024-06-13","close":27322.0},{"date":"2024-06-14","close":26835.0},{"date":"2024-06-17","close":26517.0},{"date":"2024-06-18","close":26382.0},{"date":"2024-06-19","close":26399.0},{"date":"2024-06-20","close":26634.0},{"date":"2024-06-21","close":27171.0},{"date":"2024-06-24","close":26181.0},{"date":"2024-06-25","close":26584.0},{"date":"2024-06-26","close":26215.0},{"date":"2024-06-27","close":25963.0},{"date":"2024-06-28","close":25544.0},{"date":"2024-07-01","close":25829.0},{"date":"2024-07-02","close":25879.0},{"date":"2024-07-03","close":25544.0},{"date":"2024-07-04","close":25460.0},{"date":"2024-07-05","close":25141.0},{"date":"2024-07-08","close":24890.0},{"date":"2024-07-09","close":24923.0},{"date":"2024-07-10","close":24739.0},{"date":"2024-07-11","close":24152.0},{"date":"2024-07-12","close":23766.0},{"date":"2024-07-15","close":24940.0},{"date":"2024-07-16","close":28881.0},{"date":"2024-07-17","close":28362.0},{"date":"2024-07-18","close":29653.0},{"date":"2024-07-19","close":27808.0},{"date":"2024-07-22","close":31515.0},{"date":"2024-07-23","close":29770.0},{"date":"2024-07-24","close":27070.0},{"date":"2024-07-25","close":27942.0},{"date":"2024-07-26","close":28177.0},{"date":"2024-07-29","close":27053.0},{"date":"2024-07-30","close":25745.0},{"date":"2024-07-31","close":25124.0},{"date":"2024-08-01","close":24705.0},{"date":"2024-08-02","close":23397.0},{"date":"2024-08-05","close":21116.0},{"date":"2024-08-06","close":20747.0},{"date":"2024-08-07","close":19489.0},{"date":"2024-08-08","close":17007.0},{"date":"2024-08-09","close":17258.0},{"date":"2024-08-12","close":17409.0},{"date":"2024-08-13","close":16872.0},{"date":"2024-08-14","close":17678.0},{"date":"2024-08-16","close":17678.0},{"date":"2024-08-19","close":12377.0},{"date":"2024-08-20","close":11421.0},{"date":"2024-08-21","close":12864.0},{"date":"2024-08-22","close":12193.0},{"date":"2024-08-23","close":11975.0},{"date":"2024-08-26","close":11606.0},{"date":"2024-08-27","close":11203.0},{"date":"2024-08-28","close":10482.0},{"date":"2024-08-29","close":10214.0},{"date":"2024-08-30","close":9912.0},{"date":"2024-09-02","close":9493.0},{"date":"2024-09-03","close":9291.0},{"date":"2024-09-04","close":8620.0},{"date":"2024-09-05","close":8117.0},{"date":"2024-09-06","close":7681.0},{"date":"2024-09-09","close":8352.0},{"date":"2024-09-10","close":9124.0},{"date":"2024-09-11","close":8704.0},{"date":"2024-09-12","close":10214.0},{"date":"2024-09-13","close":9929.0},{"date":"2024-09-19","close":10046.0},{"date":"2024-09-20","close":10080.0},{"date":"2024-09-23","close":9342.0},{"date":"2024-09-24","close":9342.0},{"date":"2024-09-25","close":9040.0},{"date":"2024-09-26","close":8822.0},{"date":"2024-09-27","close":8604.0},{"date":"2024-09-30","close":8906.0},{"date":"2024-10-02","close":8688.0},{"date":"2024-10-04","close":8704.0},{"date":"2024-10-07","close":8654.0},{"date":"2024-10-08","close":8755.0},{"date":"2024-10-10","close":8688.0},{"date":"2024-10-11","close":8654.0},{"date":"2024-10-14","close":8553.0},{"date":"2024-10-15","close":8553.0},{"date":"2024-10-16","close":8419.0},{"date":"2024-10-17","close":8369.0},{"date":"2024-10-18","close":8184.0},{"date":"2024-10-21","close":8201.0},{"date":"2024-10-22","close":7882.0},{"date":"2024-10-23","close":7832.0},{"date":"2024-10-24","close":7547.0},{"date":"2024-10-25","close":7514.0},{"date":"2024-10-28","close":7983.0},{"date":"2024-10-29","close":7765.0},{"date":"2024-10-30","close":8805.0},{"date":"2024-10-31","close":8721.0},{"date":"2024-11-01","close":8302.0},{"date":"2024-11-04","close":8537.0},{"date":"2024-11-05","close":9057.0},{"date":"2024-11-06","close":11774.0},{"date":"2024-11-07","close":12646.0},{"date":"2024-11-08","close":16436.0},{"date":"2024-11-11","close":21367.0},{"date":"2024-11-12","close":22139.0},{"date":"2024-11-13","close":21401.0},{"date":"2024-11-14","close":23481.0},{"date":"2024-11-15","close":23145.0},{"date":"2024-11-18","close":21804.0},{"date":"2024-11-19","close":18281.0},{"date":"2024-11-20","close":16436.0},{"date":"2024-11-21","close":21367.0},{"date":"2024-11-22","close":18483.0},{"date":"2024-11-25","close":19724.0},{"date":"2024-11-26","close":20915.0},{"date":"2024-11-27","close":20747.0},{"date":"2024-11-28","close":19304.0},{"date":"2024-11-29","close":17694.0},{"date":"2024-12-02","close":17543.0},{"date":"2024-12-03","close":17141.0},{"date":"2024-12-04","close":15967.0},{"date":"2024-12-05","close":14575.0},{"date":"2024-12-06","close":13988.0},{"date":"2024-12-09","close":12948.0},{"date":"2024-12-10","close":16822.0},{"date":"2024-12-11","close":18047.0},{"date":"2024-12-12","close":16789.0},{"date":"2024-12-13","close":16705.0},{"date":"2024-12-16","close":16218.0},{"date":"2024-12-17","close":16671.0},{"date":"2024-12-18","close":16420.0},{"date":"2024-12-19","close":16889.0},{"date":"2024-12-20","close":16269.0},{"date":"2024-12-23","close":15967.0},{"date":"2024-12-24","close":15514.0},{"date":"2024-12-26","close":15380.0},{"date":"2024-12-27","close":15178.0},{"date":"2024-12-30","close":15799.0},{"date":"2025-01-02","close":15296.0},{"date":"2025-01-03","close":15329.0},{"date":"2025-01-06","close":15615.0},{"date":"2025-01-07","close":16604.0},{"date":"2025-01-08","close":16571.0},{"date":"2025-01-09","close":16822.0},{"date":"2025-01-10","close":16906.0},{"date":"2025-01-13","close":17661.0},{"date":"2025-01-14","close":17040.0},{"date":"2025-01-15","close":16738.0},{"date":"2025-01-16","close":17443.0},{"date":"2025-01-17","close":17845.0},{"date":"2025-01-20","close":17342.0},{"date":"2025-01-21","close":16856.0},{"date":"2025-01-22","close":16654.0},{"date":"2025-01-23","close":15900.0},{"date":"2025-01-24","close":16302.0},{"date":"2025-01-31","close":15715.0},{"date":"2025-02-03","close":14927.0},{"date":"2025-02-04","close":15061.0},{"date":"2025-02-05","close":14977.0},{"date":"2025-02-06","close":16755.0},{"date":"2025-02-07","close":16856.0},{"date":"2025-02-10","close":16872.0},{"date":"2025-02-11","close":15782.0},{"date":"2025-02-12","close":15916.0},{"date":"2025-02-13","close":16520.0},{"date":"2025-02-14","close":16571.0},{"date":"2025-02-17","close":16436.0},{"date":"2025-02-18","close":16218.0},{"date":"2025-02-19","close":15933.0},{"date":"2025-02-20","close":15547.0},{"date":"2025-02-21","close":15464.0},{"date":"2025-02-24","close":15397.0},{"date":"2025-02-25","close":15397.0},{"date":"2025-02-26","close":15397.0},{"date":"2025-02-27","close":15397.0},{"date":"2025-02-28","close":15397.0},{"date":"2025-03-04","close":15397.0},{"date":"2025-03-05","close":15397.0},{"date":"2025-03-06","close":15397.0},{"date":"2025-03-07","close":10784.0},{"date":"2025-03-10","close":8017.0},{"date":"2025-03-11","close":8386.0},{"date":"2025-03-12","close":8117.0},{"date":"2025-03-13","close":7882.0},{"date":"2025-03-14","close":7564.0},{"date":"2025-03-17","close":6994.0},{"date":"2025-03-18","close":7363.0},{"date":"2025-03-19","close":7446.0},{"date":"2025-03-20","close":7077.0},{"date":"2025-03-21","close":6776.0},{"date":"2025-03-24","close":6943.0},{"date":"2025-03-25","close":6390.0},{"date":"2025-03-26","close":6675.0},{"date":"2025-03-27","close":6323.0},{"date":"2025-03-28","close":6004.0},{"date":"2025-03-31","close":5820.0},{"date":"2025-04-01","close":5820.0},{"date":"2025-04-02","close":5820.0},{"date":"2025-04-03","close":5820.0},{"date":"2025-04-04","close":5820.0},{"date":"2025-04-07","close":5820.0},{"date":"2025-04-08","close":5820.0},{"date":"2025-04-09","close":5820.0},{"date":"2025-04-10","close":5820.0},{"date":"2025-04-11","close":5820.0},{"date":"2025-04-14","close":5820.0},{"date":"2025-04-15","close":5820.0},{"date":"2025-04-16","close":5820.0},{"date":"2025-04-17","close":5820.0},{"date":"2025-04-18","close":5820.0},{"date":"2025-04-21","close":5820.0},{"date":"2025-04-22","close":5820.0},{"date":"2025-04-23","close":5820.0},{"date":"2025-04-24","close":5820.0},{"date":"2025-04-25","close":5820.0},{"date":"2025-04-28","close":5820.0},{"date":"2025-04-29","close":5820.0},{"date":"2025-04-30","close":5820.0},{"date":"2025-05-02","close":5820.0},{"date":"2025-05-07","close":5820.0},{"date":"2025-05-08","close":5820.0},{"date":"2025-05-09","close":5820.0},{"date":"2025-05-12","close":5820.0},{"date":"2025-05-13","close":5820.0},{"date":"2025-05-14","close":5820.0},{"date":"2025-05-15","close":5820.0},{"date":"2025-05-16","close":5820.0},{"date":"2025-05-19","close":5820.0},{"date":"2025-05-20","close":5820.0},{"date":"2025-05-21","close":5820.0},{"date":"2025-05-22","close":5820.0},{"date":"2025-05-23","close":5820.0},{"date":"2025-05-26","close":5820.0},{"date":"2025-05-27","close":5820.0},{"date":"2025-05-28","close":5820.0},{"date":"2025-05-29","close":5820.0},{"date":"2025-05-30","close":5820.0},{"date":"2025-06-02","close":5820.0},{"date":"2025-06-04","close":5820.0},{"date":"2025-06-05","close":5820.0},{"date":"2025-06-09","close":5820.0},{"date":"2025-06-10","close":5820.0},{"date":"2025-06-11","close":5820.0},{"date":"2025-06-12","close":5820.0},{"date":"2025-06-13","close":5820.0},{"date":"2025-06-16","close":5820.0},{"date":"2025-06-17","close":5820.0},{"date":"2025-06-18","close":5820.0},{"date":"2025-06-19","close":5820.0},{"date":"2025-06-20","close":5820.0},{"date":"2025-06-23","close":5820.0},{"date":"2025-06-24","close":5820.0},{"date":"2025-06-25","close":5820.0},{"date":"2025-06-26","close":5820.0},{"date":"2025-06-27","close":5820.0},{"date":"2025-06-30","close":5820.0},{"date":"2025-07-01","close":5820.0},{"date":"2025-07-02","close":5820.0},{"date":"2025-07-03","close":5820.0},{"date":"2025-07-04","close":5820.0},{"date":"2025-07-07","close":5820.0},{"date":"2025-07-08","close":5820.0},{"date":"2025-07-09","close":5820.0},{"date":"2025-07-10","close":5820.0},{"date":"2025-07-11","close":5820.0},{"date":"2025-07-14","close":5820.0},{"date":"2025-07-15","close":5820.0},{"date":"2025-07-16","close":5820.0},{"date":"2025-07-17","close":5820.0},{"date":"2025-07-18","close":5820.0},{"date":"2025-07-21","close":5820.0},{"date":"2025-07-22","close":5820.0},{"date":"2025-07-23","close":5820.0},{"date":"2025-07-24","close":5820.0},{"date":"2025-07-25","close":5820.0},{"date":"2025-07-28","close":5820.0},{"date":"2025-07-29","close":5820.0},{"date":"2025-07-30","close":5820.0},{"date":"2025-07-31","close":5820.0},{"date":"2025-08-01","close":5820.0},{"date":"2025-08-04","close":5820.0},{"date":"2025-08-05","close":5820.0},{"date":"2025-08-06","close":5820.0},{"date":"2025-08-07","close":5820.0},{"date":"2025-08-08","close":5820.0},{"date":"2025-08-11","close":5820.0},{"date":"2025-08-12","close":5820.0},{"date":"2025-08-13","close":5820.0},{"date":"2025-08-14","close":5820.0},{"date":"2025-08-18","close":5820.0},{"date":"2025-08-19","close":5820.0},{"date":"2025-08-20","close":5820.0},{"date":"2025-08-21","close":5820.0},{"date":"2025-08-22","close":5820.0},{"date":"2025-08-25","close":5820.0},{"date":"2025-08-26","close":5820.0},{"date":"2025-08-27","close":5820.0},{"date":"2025-08-28","close":5820.0},{"date":"2025-08-29","close":5820.0},{"date":"2025-09-01","close":5820.0},{"date":"2025-09-02","close":5820.0},{"date":"2025-09-03","close":5820.0},{"date":"2025-09-04","close":5820.0},{"date":"2025-09-05","close":5820.0},{"date":"2025-09-08","close":5820.0},{"date":"2025-09-09","close":5820.0},{"date":"2025-09-10","close":5820.0},{"date":"2025-09-11","close":5820.0},{"date":"2025-09-12","close":5820.0},{"date":"2025-09-15","close":5820.0},{"date":"2025-09-16","close":5820.0},{"date":"2025-09-17","close":5820.0},{"date":"2025-09-18","close":5820.0},{"date":"2025-09-19","close":5820.0},{"date":"2025-09-22","close":5820.0},{"date":"2025-09-23","close":5820.0},{"date":"2025-09-24","close":5820.0},{"date":"2025-09-25","close":5820.0},{"date":"2025-09-26","close":5820.0},{"date":"2025-09-29","close":5820.0},{"date":"2025-09-30","close":5820.0},{"date":"2025-10-01","close":5820.0},{"date":"2025-10-02","close":5820.0},{"date":"2025-10-10","close":5820.0},{"date":"2025-10-13","close":5820.0},{"date":"2025-10-14","close":5820.0},{"date":"2025-10-15","close":5820.0},{"date":"2025-10-16","close":5820.0},{"date":"2025-10-17","close":5820.0},{"date":"2025-10-20","close":5820.0},{"date":"2025-10-21","close":5820.0},{"date":"2025-10-22","close":5820.0},{"date":"2025-10-23","close":5820.0},{"date":"2025-10-24","close":5820.0},{"date":"2025-10-27","close":5820.0},{"date":"2025-10-28","close":5820.0},{"date":"2025-10-29","close":5820.0},{"date":"2025-10-30","close":5820.0},{"date":"2025-10-31","close":5820.0},{"date":"2025-11-03","close":5820.0},{"date":"2025-11-04","close":5820.0},{"date":"2025-11-05","close":5820.0},{"date":"2025-11-06","close":5820.0},{"date":"2025-11-07","close":5820.0},{"date":"2025-11-10","close":5820.0},{"date":"2025-11-11","close":5820.0},{"date":"2025-11-12","close":5820.0},{"date":"2025-11-13","close":5820.0},{"date":"2025-11-14","close":5820.0},{"date":"2025-11-17","close":5820.0},{"date":"2025-11-18","close":5820.0},{"date":"2025-11-19","close":5820.0},{"date":"2025-11-20","close":5820.0},{"date":"2025-11-21","close":5820.0},{"date":"2025-11-24","close":5820.0},{"date":"2025-11-25","close":5820.0},{"date":"2025-11-26","close":5820.0},{"date":"2025-11-27","close":5820.0},{"date":"2025-11-28","close":5820.0},{"date":"2025-12-01","close":5820.0},{"date":"2025-12-02","close":5820.0},{"date":"2025-12-03","close":5820.0},{"date":"2025-12-04","close":5820.0},{"date":"2025-12-05","close":5820.0},{"date":"2025-12-08","close":5820.0},{"date":"2025-12-09","close":5820.0},{"date":"2025-12-10","close":5820.0},{"date":"2025-12-11","close":5820.0},{"date":"2025-12-12","close":5820.0},{"date":"2025-12-15","close":5820.0},{"date":"2025-12-16","close":5820.0},{"date":"2025-12-17","close":5820.0},{"date":"2025-12-18","close":5820.0},{"date":"2025-12-19","close":5820.0},{"date":"2025-12-22","close":5820.0},{"date":"2025-12-23","close":5820.0},{"date":"2025-12-24","close":5820.0},{"date":"2025-12-26","close":5820.0},{"date":"2025-12-29","close":5820.0},{"date":"2025-12-30","close":5820.0},{"date":"2026-01-02","close":5820.0},{"date":"2026-01-05","close":5820.0},{"date":"2026-01-06","close":5820.0},{"date":"2026-01-07","close":5820.0},{"date":"2026-01-08","close":5820.0},{"date":"2026-01-09","close":5820.0},{"date":"2026-01-12","close":5820.0},{"date":"2026-01-13","close":5820.0},{"date":"2026-01-14","close":5820.0},{"date":"2026-01-15","close":5820.0},{"date":"2026-01-16","close":5820.0},{"date":"2026-01-19","close":5820.0},{"date":"2026-01-20","close":5820.0},{"date":"2026-01-21","close":5820.0},{"date":"2026-01-22","close":5820.0},{"date":"2026-01-23","close":5820.0},{"date":"2026-01-26","close":5820.0},{"date":"2026-01-27","close":5820.0},{"date":"2026-01-28","close":5820.0},{"date":"2026-01-29","close":5820.0},{"date":"2026-01-30","close":5820.0},{"date":"2026-02-02","close":5820.0},{"date":"2026-02-03","close":5820.0},{"date":"2026-02-04","close":5820.0},{"date":"2026-02-05","close":5820.0},{"date":"2026-02-06","close":5820.0},{"date":"2026-02-09","close":5820.0},{"date":"2026-02-10","close":5820.0},{"date":"2026-02-11","close":5820.0},{"date":"2026-02-12","close":5820.0},{"date":"2026-02-13","close":5820.0},{"date":"2026-02-19","close":5820.0},{"date":"2026-02-20","close":5820.0},{"date":"2026-02-23","close":5820.0},{"date":"2026-02-24","close":5820.0},{"date":"2026-02-25","close":5820.0},{"date":"2026-02-26","close":5820.0},{"date":"2026-02-27","close":5820.0},{"date":"2026-03-03","close":5820.0},{"date":"2026-03-04","close":5820.0},{"date":"2026-03-05","close":5820.0},{"date":"2026-03-06","close":5820.0},{"date":"2026-03-09","close":5820.0},{"date":"2026-03-10","close":5820.0},{"date":"2026-03-11","close":5820.0},{"date":"2026-03-12","close":5820.0},{"date":"2026-03-13","close":5820.0},{"date":"2026-03-16","close":5820.0},{"date":"2026-03-17","close":5820.0},{"date":"2026-03-18","close":5820.0},{"date":"2026-03-19","close":5820.0},{"date":"2026-03-20","close":5820.0},{"date":"2026-03-23","close":5820.0},{"date":"2026-03-24","close":5820.0},{"date":"2026-03-25","close":5820.0},{"date":"2026-03-26","close":5820.0},{"date":"2026-03-27","close":5820.0},{"date":"2026-03-30","close":5820.0},{"date":"2026-03-31","close":5820.0},{"date":"2026-04-01","close":5820.0},{"date":"2026-04-02","close":5820.0},{"date":"2026-04-03","close":5820.0},{"date":"2026-04-06","close":5820.0},{"date":"2026-04-07","close":5820.0},{"date":"2026-04-08","close":5820.0},{"date":"2026-04-09","close":5820.0},{"date":"2026-04-10","close":5820.0},{"date":"2026-04-13","close":5820.0},{"date":"2026-04-14","close":5820.0},{"date":"2026-04-15","close":5820.0},{"date":"2026-04-16","close":5820.0},{"date":"2026-04-17","close":5820.0},{"date":"2026-04-20","close":5820.0},{"date":"2026-04-21","close":5820.0},{"date":"2026-04-22","close":5820.0},{"date":"2026-04-23","close":5820.0},{"date":"2026-04-24","close":5820.0},{"date":"2026-04-27","close":5820.0},{"date":"2026-04-28","close":5820.0},{"date":"2026-04-29","close":5820.0},{"date":"2026-04-30","close":5820.0},{"date":"2026-05-04","close":5820.0},{"date":"2026-05-06","close":5820.0},{"date":"2026-05-07","close":5820.0},{"date":"2026-05-08","close":5820.0},{"date":"2026-05-11","close":5820.0},{"date":"2026-05-12","close":5820.0},{"date":"2026-05-13","close":5820.0},{"date":"2026-05-14","close":5820.0},{"date":"2026-05-15","close":5820.0},{"date":"2026-05-18","close":5820.0},{"date":"2026-05-19","close":5820.0},{"date":"2026-05-20","close":5820.0},{"date":"2026-05-21","close":5820.0},{"date":"2026-05-22","close":5820.0},{"date":"2026-05-26","close":5820.0},{"date":"2026-05-27","close":5820.0},{"date":"2026-05-28","close":5820.0},{"date":"2026-05-29","close":5820.0},{"date":"2026-06-01","close":5820.0},{"date":"2026-06-02","close":5820.0},{"date":"2026-06-04","close":5820.0},{"date":"2026-06-05","close":5820.0},{"date":"2026-06-08","close":5820.0},{"date":"2026-06-09","close":5820.0},{"date":"2026-06-10","close":5820.0},{"date":"2026-06-11","close":5820.0},{"date":"2026-06-12","close":5820.0},{"date":"2026-06-15","close":5820.0},{"date":"2026-06-16","close":5820.0},{"date":"2026-06-17","close":5820.0},{"date":"2026-06-18","close":5820.0},{"date":"2026-06-19","close":5820.0},{"date":"2026-06-22","close":5820.0},{"date":"2026-06-23","close":5820.0},{"date":"2026-06-24","close":5820.0},{"date":"2026-06-25","close":5820.0},{"date":"2026-06-26","close":5820.0},{"date":"2026-06-29","close":5820.0},{"date":"2026-06-30","close":5820.0},{"date":"2026-07-01","close":5820.0},{"date":"2026-07-02","close":5820.0},{"date":"2026-07-03","close":5820.0},{"date":"2026-07-06","close":5820.0},{"date":"2026-07-07","close":5820.0},{"date":"2026-07-08","close":5820.0},{"date":"2026-07-09","close":5820.0},{"date":"2026-07-10","close":5820.0},{"date":"2026-07-13","close":5820.0},{"date":"2026-07-14","close":5820.0},{"date":"2026-07-15","close":5820.0},{"date":"2026-07-16","close":5820.0},{"date":"2026-07-20","close":5820.0},{"date":"2026-07-21","close":5820.0},{"date":"2026-07-22","close":5820.0},{"date":"2026-07-23","close":5820.0},{"date":"2026-07-24","close":5820.0},{"date":"2026-07-27","close":5820.0},{"date":"2026-07-28","close":5820.0},{"date":"2026-07-29","close":5820.0},{"date":"2026-07-30","close":5820.0},{"date":"2026-07-31","close":5820.0},{"date":"2026-08-03","close":5820.0},{"date":"2026-08-04","close":5820.0},{"date":"2026-08-05","close":5820.0},{"date":"2026-08-06","close":5820.0},{"date":"2026-08-07","close":5820.0},{"date":"2026-08-10","close":5820.0},{"date":"2026-08-11","close":5820.0},{"date":"2026-08-12","close":5820.0},{"date":"2026-08-13","close":5820.0},{"date":"2026-08-14","close":5820.0},{"date":"2026-08-18","close":5820.0},{"date":"2026-08-19","close":5820.0},{"date":"2026-08-20","close":5820.0},{"date":"2026-08-21","close":5820.0},{"date":"2026-08-24","close":5820.0},{"date":"2026-08-25","close":5820.0},{"date":"2026-08-26","close":5820.0},{"date":"2026-08-27","close":5820.0},{"date":"2026-08-28","close":5820.0},{"date":"2026-08-31","close":5820.0},{"date":"2026-09-01","close":5820.0},{"date":"2026-09-02","close":5820.0},{"date":"2026-09-03","close":5820.0},{"date":"2026-09-04","close":5820.0},{"date":"2026-09-07","close":5820.0},{"date":"2026-09-08","close":5820.0},{"date":"2026-09-09","close":5820.0},{"date":"2026-09-10","close":5820.0},{"date":"2026-09-11","close":5820.0},{"date":"2026-09-14","close":5820.0},{"date":"2026-09-15","close":5820.0},{"date":"2026-09-16","close":5820.0},{"date":"2026-09-17","close":5820.0},{"date":"2026-09-18","close":5820.0},{"date":"2026-09-21","close":5820.0},{"date":"2026-09-22","close":5820.0},{"date":"2026-09-23","close":5820.0},{"date":"2026-09-28","close":5820.0},{"date":"2026-09-29","close":5820.0},{"date":"2026-09-30","close":5820.0},{"date":"2026-10-01","close":5820.0},{"date":"2026-10-02","close":5820.0},{"date":"2026-10-06","close":5820.0},{"date":"2026-10-07","close":5820.0},{"date":"2026-10-08","close":5820.0},{"date":"2026-10-12","close":5820.0},{"date":"2026-10-13","close":5820.0},{"date":"2026-10-14","close":5820.0},{"date":"2026-10-15","close":5820.0},{"date":"2026-10-16","close":5820.0},{"date":"2026-10-19","close":5820.0},{"date":"2026-10-20","close":5820.0},{"date":"2026-10-21","close":5820.0},{"date":"2026-10-22","close":5820.0},{"date":"2026-10-23","close":5820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5820.0,"low_30d":5820.0,"high_30d":5820.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.68,"per":null,"quarter":"2024-Q2"},{"pbr":2.71,"per":null,"quarter":"2024-Q3"},{"pbr":28.22,"per":null,"quarter":"2024-Q4"},{"pbr":1.05,"per":7.72,"quarter":"2026-Q2"},{"pbr":3.0,"per":7.72,"quarter":"현재"}],"timeline":[{"close":25544.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8906.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15799.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5820.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.41,"pbr_5y_low":1.05,"per_5y_avg":7.72,"per_5y_low":7.72,"current_pbr":3.0,"current_per":7.72,"pbr_5y_high":28.22,"per_5y_high":7.72,"pbr_5y_median":4.2,"per_5y_median":7.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"per_percentile":null,"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":["ROE 232.1% (20% 이상)","전분기 대비 매출 40% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","부채비율(부채총계/자본총계) 1.8배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +39.6%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"PER 7.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 232.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":82.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":232.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.82,"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":8.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 4개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.68,"per":null,"close":25544.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.71,"per":null,"close":8906.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":28.22,"per":null,"close":15799.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.05,"per":7.72,"close":5820.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.7배"},{"label":"PBR","value":"3.0배"},{"label":"ROE","value":"232.1%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":768.05,"pbr":null,"per":null,"roa":0.8239649491060295,"roe":2.321075511788012,"revenue":21981751624.0,"market_cap":null,"net_income":176408096331.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08858892877644317,"total_assets":214096602680.0,"total_equity":76002739004.0,"profit_margin":8.025206514406934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6946231988.0,"operating_margin":-0.3159999306159024},{"eps":-8.73,"pbr":null,"per":null,"roa":-0.01155994727485486,"roe":null,"revenue":15745964939.0,"market_cap":79700000000.0,"net_income":-2004030258.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.019432217598944573,"total_assets":173359809552.0,"total_equity":-143680118152.0,"profit_margin":-0.12727262290775002,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1147874704.0,"operating_margin":-0.07289961005545714},{"eps":-69.84,"pbr":null,"per":null,"roa":-0.0919869747269061,"roe":null,"revenue":25314385596.0,"market_cap":null,"net_income":-16040223861.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.00010180574955005911,"total_assets":174374947199.0,"total_equity":-142051418048.0,"profit_margin":-0.6336406546455768,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18166306530.0,"operating_margin":0.7176277876114249},{"eps":64.44546023621325,"pbr":null,"per":null,"roa":0.07289900235078503,"roe":null,"revenue":39121721906.0,"market_cap":null,"net_income":17939355994.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09929275263838128,"total_assets":246085068595.0,"total_equity":-50328209626.0,"profit_margin":0.45855231109468847,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14856605279.0,"operating_margin":0.37975335836947094},{"eps":-213.12,"pbr":null,"per":null,"roa":-0.20065818875696678,"roe":null,"revenue":41607036496.0,"market_cap":null,"net_income":-48950067529.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6592322205797312,"total_assets":243947520070.0,"total_equity":-71955197645.0,"profit_margin":-1.1764853171820093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-30245316509.0,"operating_margin":-0.7269279202787661},{"eps":-106.92905972153818,"pbr":null,"per":null,"roa":-0.09577454368109643,"roe":null,"revenue":4949792774.0,"market_cap":null,"net_income":-29657478798.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-4.971561225201304,"total_assets":309659306723.0,"total_equity":-22011919715.0,"profit_margin":-5.991660692096683,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-29387752639.0,"operating_margin":-5.937168277703741},{"eps":-194.86,"pbr":null,"per":null,"roa":-0.14902052476979588,"roe":-5.837221488930443,"revenue":193579727381.0,"market_cap":null,"net_income":-44755558062.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.041218853838427084,"total_assets":300331502195.0,"total_equity":7667270832.0,"profit_margin":-0.2311996130354753,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-44802271330.0,"operating_margin":-0.231440925845613},{"eps":-136.97,"pbr":null,"per":null,"roa":-0.07451003333975917,"roe":-0.699249461731343,"revenue":64324605691.0,"market_cap":null,"net_income":-31458962908.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.33288867283326384,"total_assets":422211096921.0,"total_equity":44989613335.0,"profit_margin":-0.4890657714890834,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-26803902192.0,"operating_margin":-0.4166974970784823},{"eps":-154.24,"pbr":null,"per":null,"roa":-0.07968843340611453,"roe":-0.5749455530966845,"revenue":88150172124.0,"market_cap":null,"net_income":-35425538231.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.1631552260246157,"total_assets":444550566711.0,"total_equity":61615466091.0,"profit_margin":-0.4018771305536107,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-27392867283.0,"operating_margin":-0.3107522835516046},{"eps":-70.21,"pbr":null,"per":null,"roa":-0.03579077005403079,"roe":-0.18680199388386648,"revenue":116371241226.0,"market_cap":null,"net_income":-16126892417.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.01714281351631993,"total_assets":450588025702.0,"total_equity":86331479026.0,"profit_margin":-0.13858142481853053,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13578703464.0,"operating_margin":-0.11668435707091356},{"eps":-328.96,"pbr":null,"per":null,"roa":-0.14706880825143476,"roe":-0.7398142168023638,"revenue":113778910871.0,"market_cap":null,"net_income":-75555489931.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.25869048166905967,"total_assets":513742450417.0,"total_equity":102127653423.0,"profit_margin":-0.6640553100096303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-52635288808.0,"operating_margin":-0.4626102359836852},{"eps":-110.78,"pbr":null,"per":null,"roa":-0.04532692927248962,"roe":-0.15260286927692068,"revenue":129008388459.0,"market_cap":null,"net_income":-25443577213.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.06999660704908241,"total_assets":561334677230.0,"total_equity":166730660659.0,"profit_margin":-0.1972242077970472,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18854690595.0,"operating_margin":-0.14615088848266783}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":753.9255,"per":7.72,"date":"2026-06","close":5820.0,"source":"reported"},{"eps":753.9255,"per":7.72,"date":"2026-07","close":5820.0,"source":"reported"},{"eps":753.9255,"per":7.72,"date":"2026-08","close":5820.0,"source":"reported"},{"eps":753.9255,"per":7.72,"date":"2026-09","close":5820.0,"source":"reported"},{"eps":753.9255,"per":7.72,"date":"2026-10","close":5820.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.72,"std":0.0,"count":5,"current":7.72,"lower_1sd":7.72,"upper_1sd":7.72},"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":"삼부토건","phase":"above-fold","symbol_resolved":true}