{"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":"2026-10-23T09:45:51.783116+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.9,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":-21.4,"direction":"higher_better","percentile":29}],"summary":"매출 +8.9%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.7,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.6,"direction":"higher_better","percentile":29}],"summary":"RSI 34","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.92,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 11.9x","percentile":18}},"signals":[],"summary":"SK증권(001510)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 4857.43억. 현재가 2,100원, 전일 대비 +6.2%, 30일 -14.6%. PER 6.6배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 33.95만, 기관 순매수 38.18만.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-111.84612826905641,"grade":"F","trend":"하락","atr_14":105.5,"rsi_14":33.70411568409344,"sma_20":2174.45,"sma_60":2294.233333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-111.85)가 시그널선(-93.90)을 하회합니다(데드크로스). 현재가가 SMA20(2174)과 SMA60(2294) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1855~2493 (현재 위치 38%).","bb_lower":1855.4055046705867,"bb_upper":2493.494495329413,"macd_signal":-93.89959000848734},"change_pct":5.46,"chart_data":[{"date":"2024-10-23","open":1007,"high":1025,"low":1007,"close":1021,"volume":510953,"rsi_14":36.67,"sma_20":1026.7,"sma_60":1049.53,"sma_120":1102.17},{"date":"2024-10-24","open":1021,"high":1021,"low":1003,"close":1003,"volume":477518,"rsi_14":31.43,"sma_20":1024.1,"sma_60":1047.57,"sma_120":1100.55},{"date":"2024-10-25","open":1005,"high":1019,"low":1003,"close":1003,"volume":360785,"rsi_14":33.33,"sma_20":1021.4,"sma_60":1045.7,"sma_120":1098.95},{"date":"2024-10-28","open":1003,"high":1015,"low":1003,"close":1009,"volume":217260,"rsi_14":37.14,"sma_20":1019.3,"sma_60":1044.13,"sma_120":1097.37},{"date":"2024-10-29","open":1015,"high":1027,"low":1013,"close":1025,"volume":447978,"rsi_14":55.26,"sma_20":1017.5,"sma_60":1042.73,"sma_120":1095.83},{"date":"2024-10-30","open":1025,"high":1027,"low":1013,"close":1015,"volume":218387,"rsi_14":46.34,"sma_20":1015.8,"sma_60":1040.93,"sma_120":1094.23},{"date":"2024-10-31","open":1015,"high":1029,"low":1011,"close":1023,"volume":589430,"rsi_14":53.49,"sma_20":1015.1,"sma_60":1039.43,"sma_120":1092.82},{"date":"2024-11-01","open":1015,"high":1021,"low":1009,"close":1015,"volume":416004,"rsi_14":48.94,"sma_20":1014.4,"sma_60":1037.67,"sma_120":1091.38},{"date":"2024-11-04","open":1015,"high":1041,"low":1005,"close":1015,"volume":695524,"rsi_14":48.94,"sma_20":1013.9,"sma_60":1035.7,"sma_120":1089.9},{"date":"2024-11-05","open":1015,"high":1017,"low":1011,"close":1015,"volume":265711,"rsi_14":52.27,"sma_20":1013.3,"sma_60":1034.13,"sma_120":1088.37},{"date":"2024-11-06","open":1017,"high":1019,"low":1011,"close":1013,"volume":360349,"rsi_14":53.49,"sma_20":1013.1,"sma_60":1034.3,"sma_120":1086.85},{"date":"2024-11-07","open":1019,"high":1023,"low":1011,"close":1019,"volume":407979,"rsi_14":57.78,"sma_20":1013.0,"sma_60":1033.87,"sma_120":1085.35},{"date":"2024-11-08","open":1019,"high":1025,"low":1013,"close":1013,"volume":327094,"rsi_14":54.17,"sma_20":1012.8,"sma_60":1033.23,"sma_120":1083.85},{"date":"2024-11-11","open":1017,"high":1019,"low":1009,"close":1015,"volume":507187,"rsi_14":55.1,"sma_20":1012.7,"sma_60":1032.8,"sma_120":1082.35},{"date":"2024-11-12","open":1013,"high":1013,"low":993,"close":1001,"volume":925714,"rsi_14":39.58,"sma_20":1011.9,"sma_60":1032.07,"sma_120":1080.73},{"date":"2024-11-13","open":997,"high":999,"low":975,"close":977,"volume":789453,"rsi_14":37.25,"sma_20":1010.2,"sma_60":1030.93,"sma_120":1078.93},{"date":"2024-11-14","open":977,"high":993,"low":977,"close":987,"volume":419387,"rsi_14":42.86,"sma_20":1009.2,"sma_60":1029.97,"sma_120":1077.32},{"date":"2024-11-15","open":993,"high":993,"low":981,"close":985,"volume":325834,"rsi_14":38.89,"sma_20":1008.2,"sma_60":1028.77,"sma_120":1075.68},{"date":"2024-11-18","open":985,"high":999,"low":985,"close":997,"volume":340942,"rsi_14":36.54,"sma_20":1007.8,"sma_60":1027.83,"sma_120":1074.17},{"date":"2024-11-19","open":997,"high":1005,"low":991,"close":997,"volume":252097,"rsi_14":40.43,"sma_20":1007.4,"sma_60":1027.0,"sma_120":1072.7},{"date":"2024-11-20","open":995,"high":999,"low":991,"close":995,"volume":258307,"rsi_14":34.09,"sma_20":1006.1,"sma_60":1026.0,"sma_120":1071.28},{"date":"2024-11-21","open":995,"high":1009,"low":993,"close":1009,"volume":295217,"rsi_14":46.81,"sma_20":1006.4,"sma_60":1025.3,"sma_120":1070.1},{"date":"2024-11-22","open":1007,"high":1009,"low":999,"close":1003,"volume":227728,"rsi_14":44.0,"sma_20":1006.4,"sma_60":1024.57,"sma_120":1068.85},{"date":"2024-11-25","open":1005,"high":1009,"low":1001,"close":1005,"volume":256415,"rsi_14":45.1,"sma_20":1006.2,"sma_60":1024.0,"sma_120":1067.72},{"date":"2024-11-26","open":1007,"high":1013,"low":1005,"close":1009,"volume":325416,"rsi_14":48.08,"sma_20":1005.4,"sma_60":1023.4,"sma_120":1066.68},{"date":"2024-11-27","open":1007,"high":1015,"low":1001,"close":1003,"volume":439475,"rsi_14":42.31,"sma_20":1004.8,"sma_60":1022.63,"sma_120":1065.55},{"date":"2024-11-28","open":1003,"high":1007,"low":1001,"close":1005,"volume":225245,"rsi_14":46.0,"sma_20":1003.9,"sma_60":1022.13,"sma_120":1064.4},{"date":"2024-11-29","open":1003,"high":1007,"low":991,"close":993,"volume":422954,"rsi_14":40.0,"sma_20":1002.8,"sma_60":1021.5,"sma_120":1063.18},{"date":"2024-12-02","open":1001,"high":1003,"low":987,"close":987,"volume":411918,"rsi_14":43.14,"sma_20":1001.4,"sma_60":1020.7,"sma_120":1061.9},{"date":"2024-12-03","open":987,"high":1007,"low":983,"close":1003,"volume":611285,"rsi_14":63.83,"sma_20":1000.8,"sma_60":1020.17,"sma_120":1060.77},{"date":"2024-12-04","open":991,"high":997,"low":983,"close":995,"volume":586970,"rsi_14":54.35,"sma_20":999.9,"sma_60":1018.97,"sma_120":1059.63},{"date":"2024-12-05","open":991,"high":995,"low":985,"close":985,"volume":311166,"rsi_14":50.0,"sma_20":998.2,"sma_60":1017.37,"sma_120":1058.42},{"date":"2024-12-06","open":981,"high":987,"low":961,"close":977,"volume":891274,"rsi_14":39.58,"sma_20":996.4,"sma_60":1016.07,"sma_120":1057.12},{"date":"2024-12-09","open":967,"high":967,"low":904,"close":904,"volume":1243506,"rsi_14":22.49,"sma_20":990.85,"sma_60":1014.02,"sma_120":1055.21},{"date":"2024-12-10","open":908,"high":947,"low":908,"close":947,"volume":510554,"rsi_14":38.57,"sma_20":988.15,"sma_60":1012.45,"sma_120":1053.72},{"date":"2024-12-11","open":935,"high":969,"low":935,"close":967,"volume":328611,"rsi_14":40.28,"sma_20":987.65,"sma_60":1011.35,"sma_120":1052.41},{"date":"2024-12-12","open":971,"high":979,"low":965,"close":975,"volume":317351,"rsi_14":43.58,"sma_20":987.05,"sma_60":1010.72,"sma_120":1051.09},{"date":"2024-12-13","open":971,"high":979,"low":969,"close":979,"volume":180082,"rsi_14":44.09,"sma_20":986.75,"sma_60":1009.82,"sma_120":1049.79},{"date":"2024-12-16","open":979,"high":985,"low":977,"close":981,"volume":308511,"rsi_14":43.58,"sma_20":985.95,"sma_60":1008.42,"sma_120":1048.29},{"date":"2024-12-17","open":977,"high":979,"low":971,"close":979,"volume":264046,"rsi_14":44.39,"sma_20":985.05,"sma_60":1007.08,"sma_120":1047.06},{"date":"2024-12-18","open":979,"high":981,"low":971,"close":979,"volume":176417,"rsi_14":43.87,"sma_20":984.25,"sma_60":1005.68,"sma_120":1045.81},{"date":"2024-12-19","open":971,"high":973,"low":963,"close":965,"volume":254844,"rsi_14":43.46,"sma_20":982.05,"sma_60":1004.18,"sma_120":1044.39},{"date":"2024-12-20","open":965,"high":967,"low":945,"close":945,"volume":363080,"rsi_14":40.79,"sma_20":979.15,"sma_60":1002.32,"sma_120":1042.89},{"date":"2024-12-23","open":939,"high":957,"low":939,"close":953,"volume":305055,"rsi_14":38.64,"sma_20":976.55,"sma_60":1000.68,"sma_120":1041.49},{"date":"2024-12-24","open":951,"high":959,"low":949,"close":955,"volume":156607,"rsi_14":40.65,"sma_20":973.85,"sma_60":998.92,"sma_120":1040.08},{"date":"2024-12-26","open":959,"high":959,"low":941,"close":947,"volume":201290,"rsi_14":41.04,"sma_20":971.05,"sma_60":997.22,"sma_120":1038.59},{"date":"2024-12-27","open":945,"high":947,"low":930,"close":930,"volume":357234,"rsi_14":39.37,"sma_20":967.3,"sma_60":995.43,"sma_120":1037.0},{"date":"2024-12-30","open":926,"high":937,"low":918,"close":926,"volume":190017,"rsi_14":57.24,"sma_20":963.95,"sma_60":993.72,"sma_120":1035.39},{"date":"2025-01-02","open":924,"high":935,"low":924,"close":928,"volume":142354,"rsi_14":41.44,"sma_20":961.0,"sma_60":992.1,"sma_120":1033.7},{"date":"2025-01-03","open":928,"high":953,"low":926,"close":949,"volume":391913,"rsi_14":41.96,"sma_20":958.3,"sma_60":990.8,"sma_120":1032.17},{"date":"2025-01-06","open":949,"high":981,"low":943,"close":979,"volume":569274,"rsi_14":51.49,"sma_20":957.5,"sma_60":990.17,"sma_120":1030.87},{"date":"2025-01-07","open":971,"high":979,"low":969,"close":973,"volume":248677,"rsi_14":47.79,"sma_20":956.9,"sma_60":989.37,"sma_120":1029.52},{"date":"2025-01-08","open":973,"high":983,"low":965,"close":977,"volume":269999,"rsi_14":48.55,"sma_20":956.9,"sma_60":988.7,"sma_120":1028.22},{"date":"2025-01-09","open":973,"high":979,"low":971,"close":977,"volume":220801,"rsi_14":49.26,"sma_20":960.55,"sma_60":988.03,"sma_120":1026.83},{"date":"2025-01-10","open":977,"high":979,"low":971,"close":979,"volume":165873,"rsi_14":50.0,"sma_20":962.15,"sma_60":987.4,"sma_120":1025.47},{"date":"2025-01-13","open":977,"high":1001,"low":971,"close":975,"volume":409383,"rsi_14":53.91,"sma_20":962.55,"sma_60":986.8,"sma_120":1023.87},{"date":"2025-01-14","open":973,"high":979,"low":971,"close":971,"volume":122631,"rsi_14":61.61,"sma_20":962.35,"sma_60":986.2,"sma_120":1022.27},{"date":"2025-01-15","open":975,"high":975,"low":959,"close":961,"volume":326224,"rsi_14":53.51,"sma_20":961.45,"sma_60":985.47,"sma_120":1020.63},{"date":"2025-01-16","open":963,"high":967,"low":959,"close":961,"volume":268496,"rsi_14":52.68,"sma_20":960.45,"sma_60":984.73,"sma_120":1019.08},{"date":"2025-01-17","open":961,"high":967,"low":959,"close":967,"volume":175317,"rsi_14":59.09,"sma_20":959.85,"sma_60":984.1,"sma_120":1017.68},{"date":"2025-01-20","open":969,"high":973,"low":961,"close":967,"volume":100744,"rsi_14":69.89,"sma_20":959.25,"sma_60":983.2,"sma_120":1016.37},{"date":"2025-01-21","open":967,"high":981,"low":965,"close":969,"volume":279821,"rsi_14":73.63,"sma_20":959.45,"sma_60":982.63,"sma_120":1015.1},{"date":"2025-01-22","open":977,"high":977,"low":965,"close":965,"volume":184968,"rsi_14":69.89,"sma_20":960.45,"sma_60":982.0,"sma_120":1013.85},{"date":"2025-01-23","open":965,"high":969,"low":953,"close":959,"volume":299506,"rsi_14":56.41,"sma_20":960.75,"sma_60":981.17,"sma_120":1012.65},{"date":"2025-01-24","open":961,"high":969,"low":957,"close":967,"volume":294855,"rsi_14":39.29,"sma_20":961.35,"sma_60":980.2,"sma_120":1011.47},{"date":"2025-01-31","open":961,"high":967,"low":957,"close":959,"volume":112260,"rsi_14":37.93,"sma_20":961.95,"sma_60":979.27,"sma_120":1010.1},{"date":"2025-02-03","open":959,"high":959,"low":935,"close":935,"volume":404741,"rsi_14":23.08,"sma_20":962.2,"sma_60":977.8,"sma_120":1008.62},{"date":"2025-02-04","open":937,"high":951,"low":937,"close":943,"volume":287778,"rsi_14":30.23,"sma_20":963.05,"sma_60":976.6,"sma_120":1007.13},{"date":"2025-02-05","open":941,"high":957,"low":941,"close":957,"volume":219990,"rsi_14":38.78,"sma_20":964.5,"sma_60":975.63,"sma_120":1005.67},{"date":"2025-02-06","open":961,"high":961,"low":949,"close":951,"volume":268558,"rsi_14":38.0,"sma_20":964.6,"sma_60":974.57,"sma_120":1004.35},{"date":"2025-02-07","open":951,"high":963,"low":945,"close":953,"volume":261310,"rsi_14":40.82,"sma_20":963.3,"sma_60":973.57,"sma_120":1003.93},{"date":"2025-02-10","open":941,"high":949,"low":935,"close":947,"volume":470097,"rsi_14":42.55,"sma_20":962.0,"sma_60":972.37,"sma_120":1003.12},{"date":"2025-02-11","open":947,"high":951,"low":943,"close":949,"volume":233128,"rsi_14":43.75,"sma_20":960.6,"sma_60":971.3,"sma_120":1002.27},{"date":"2025-02-12","open":943,"high":949,"low":941,"close":947,"volume":320903,"rsi_14":39.13,"sma_20":959.1,"sma_60":970.17,"sma_120":1001.48},{"date":"2025-02-13","open":949,"high":957,"low":947,"close":957,"volume":291343,"rsi_14":45.1,"sma_20":958.0,"sma_60":969.43,"sma_120":1000.75},{"date":"2025-02-14","open":953,"high":961,"low":953,"close":957,"volume":228913,"rsi_14":44.0,"sma_20":957.1,"sma_60":969.1,"sma_120":1000.02},{"date":"2025-02-17","open":955,"high":975,"low":951,"close":973,"volume":602789,"rsi_14":53.57,"sma_20":957.2,"sma_60":968.87,"sma_120":999.42},{"date":"2025-02-18","open":973,"high":973,"low":959,"close":965,"volume":376422,"rsi_14":52.63,"sma_20":957.4,"sma_60":968.53,"sma_120":998.65},{"date":"2025-02-19","open":971,"high":979,"low":965,"close":969,"volume":441977,"rsi_14":50.91,"sma_20":957.8,"sma_60":968.07,"sma_120":997.95},{"date":"2025-02-20","open":969,"high":973,"low":965,"close":969,"volume":305722,"rsi_14":54.9,"sma_20":957.9,"sma_60":967.6,"sma_120":997.3},{"date":"2025-02-21","open":969,"high":973,"low":965,"close":969,"volume":161723,"rsi_14":71.79,"sma_20":958.0,"sma_60":967.17,"sma_120":996.58},{"date":"2025-02-24","open":967,"high":973,"low":963,"close":971,"volume":189890,"rsi_14":69.44,"sma_20":958.1,"sma_60":966.53,"sma_120":995.92},{"date":"2025-02-25","open":969,"high":971,"low":965,"close":969,"volume":243742,"rsi_14":60.0,"sma_20":958.3,"sma_60":965.97,"sma_120":995.27},{"date":"2025-02-26","open":965,"high":971,"low":965,"close":969,"volume":363167,"rsi_14":66.67,"sma_20":958.8,"sma_60":965.37,"sma_120":994.68},{"date":"2025-02-27","open":969,"high":969,"low":961,"close":965,"volume":294104,"rsi_14":60.71,"sma_20":958.7,"sma_60":964.63,"sma_120":994.02},{"date":"2025-02-28","open":963,"high":963,"low":943,"close":951,"volume":434804,"rsi_14":53.12,"sma_20":958.3,"sma_60":963.77,"sma_120":993.2},{"date":"2025-03-04","open":943,"high":949,"low":941,"close":941,"volume":264115,"rsi_14":44.44,"sma_20":958.6,"sma_60":962.7,"sma_120":992.42},{"date":"2025-03-05","open":941,"high":947,"low":941,"close":941,"volume":149127,"rsi_14":45.71,"sma_20":958.5,"sma_60":961.83,"sma_120":991.67},{"date":"2025-03-06","open":943,"high":953,"low":943,"close":945,"volume":265443,"rsi_14":40.62,"sma_20":957.9,"sma_60":961.13,"sma_120":990.92},{"date":"2025-03-07","open":941,"high":955,"low":941,"close":943,"volume":210153,"rsi_14":39.39,"sma_20":957.5,"sma_60":960.13,"sma_120":990.15},{"date":"2025-03-10","open":943,"high":943,"low":924,"close":937,"volume":527440,"rsi_14":17.86,"sma_20":956.7,"sma_60":959.17,"sma_120":989.07},{"date":"2025-03-11","open":928,"high":930,"low":924,"close":930,"volume":167333,"rsi_14":18.18,"sma_20":955.85,"sma_60":958.25,"sma_120":987.81},{"date":"2025-03-12","open":926,"high":937,"low":926,"close":933,"volume":154925,"rsi_14":16.67,"sma_20":955.05,"sma_60":957.52,"sma_120":986.79},{"date":"2025-03-13","open":930,"high":939,"low":930,"close":937,"volume":250655,"rsi_14":22.41,"sma_20":954.55,"sma_60":958.07,"sma_120":986.04},{"date":"2025-03-14","open":937,"high":939,"low":933,"close":937,"volume":91129,"rsi_14":22.41,"sma_20":953.55,"sma_60":957.9,"sma_120":985.17},{"date":"2025-03-17","open":939,"high":947,"low":935,"close":941,"volume":349468,"rsi_14":25.0,"sma_20":952.75,"sma_60":957.47,"sma_120":984.41},{"date":"2025-03-18","open":941,"high":943,"low":935,"close":943,"volume":171256,"rsi_14":28.33,"sma_20":951.25,"sma_60":956.93,"sma_120":983.83},{"date":"2025-03-19","open":943,"high":943,"low":933,"close":937,"volume":148028,"rsi_14":25.76,"sma_20":949.85,"sma_60":956.23,"sma_120":983.02},{"date":"2025-03-20","open":941,"high":945,"low":935,"close":935,"volume":216167,"rsi_14":26.56,"sma_20":948.15,"sma_60":955.47,"sma_120":981.94},{"date":"2025-03-21","open":935,"high":939,"low":928,"close":930,"volume":268271,"rsi_14":30.91,"sma_20":946.2,"sma_60":954.65,"sma_120":980.87},{"date":"2025-03-24","open":930,"high":933,"low":928,"close":933,"volume":197738,"rsi_14":41.67,"sma_20":944.4,"sma_60":953.88,"sma_120":979.78},{"date":"2025-03-25","open":933,"high":937,"low":926,"close":930,"volume":244824,"rsi_14":39.22,"sma_20":942.35,"sma_60":953.3,"sma_120":978.74},{"date":"2025-03-26","open":926,"high":933,"low":924,"close":933,"volume":205608,"rsi_14":38.0,"sma_20":940.55,"sma_60":953.1,"sma_120":977.71},{"date":"2025-03-27","open":926,"high":930,"low":922,"close":922,"volume":214522,"rsi_14":32.2,"sma_20":938.2,"sma_60":952.58,"sma_120":976.63},{"date":"2025-03-28","open":922,"high":924,"low":910,"close":912,"volume":383778,"rsi_14":30.16,"sma_20":935.55,"sma_60":951.87,"sma_120":975.39},{"date":"2025-03-31","open":910,"high":910,"low":896,"close":896,"volume":396342,"rsi_14":26.39,"sma_20":932.8,"sma_60":951.02,"sma_120":974.12},{"date":"2025-04-01","open":896,"high":914,"low":896,"close":908,"volume":116010,"rsi_14":34.57,"sma_20":931.15,"sma_60":950.65,"sma_120":973.04},{"date":"2025-04-02","open":910,"high":912,"low":894,"close":900,"volume":250407,"rsi_14":28.24,"sma_20":929.1,"sma_60":950.22,"sma_120":971.97},{"date":"2025-04-03","open":892,"high":894,"low":888,"close":892,"volume":244605,"rsi_14":25.81,"sma_20":926.45,"sma_60":949.62,"sma_120":970.86},{"date":"2025-04-04","open":888,"high":908,"low":882,"close":894,"volume":297075,"rsi_14":24.18,"sma_20":924.0,"sma_60":948.7,"sma_120":969.75},{"date":"2025-04-07","open":894,"high":894,"low":848,"close":858,"volume":726828,"rsi_14":16.0,"sma_20":920.05,"sma_60":946.68,"sma_120":968.42},{"date":"2025-04-08","open":864,"high":878,"low":864,"close":870,"volume":256267,"rsi_14":24.43,"sma_20":917.05,"sma_60":944.97,"sma_120":967.17},{"date":"2025-04-09","open":864,"high":870,"low":848,"close":852,"volume":306948,"rsi_14":21.77,"sma_20":913.0,"sma_60":942.88,"sma_120":965.79},{"date":"2025-04-10","open":868,"high":900,"low":868,"close":900,"volume":524552,"rsi_14":42.11,"sma_20":911.15,"sma_60":941.6,"sma_120":964.82},{"date":"2025-04-11","open":892,"high":908,"low":884,"close":900,"volume":169363,"rsi_14":41.18,"sma_20":909.3,"sma_60":940.28,"sma_120":963.84},{"date":"2025-04-14","open":900,"high":910,"low":900,"close":904,"volume":99868,"rsi_14":43.09,"sma_20":907.45,"sma_60":939.1,"sma_120":962.95},{"date":"2025-04-15","open":904,"high":910,"low":896,"close":910,"volume":137610,"rsi_14":43.98,"sma_20":905.8,"sma_60":938.08,"sma_120":962.14},{"date":"2025-04-16","open":910,"high":912,"low":900,"close":902,"volume":80532,"rsi_14":44.68,"sma_20":904.05,"sma_60":937.1,"sma_120":961.28},{"date":"2025-04-17","open":902,"high":908,"low":898,"close":906,"volume":100792,"rsi_14":48.35,"sma_20":902.6,"sma_60":936.18,"sma_120":960.46},{"date":"2025-04-18","open":906,"high":922,"low":900,"close":914,"volume":251904,"rsi_14":55.17,"sma_20":901.8,"sma_60":935.3,"sma_120":959.7},{"date":"2025-04-21","open":918,"high":941,"low":918,"close":935,"volume":481809,"rsi_14":57.38,"sma_20":901.9,"sma_60":934.77,"sma_120":958.98},{"date":"2025-04-22","open":935,"high":945,"low":928,"close":941,"volume":342135,"rsi_14":61.33,"sma_20":902.45,"sma_60":934.3,"sma_120":958.47},{"date":"2025-04-23","open":947,"high":947,"low":939,"close":945,"volume":227068,"rsi_14":64.97,"sma_20":903.05,"sma_60":933.97,"sma_120":957.98},{"date":"2025-04-24","open":945,"high":947,"low":939,"close":943,"volume":149875,"rsi_14":63.84,"sma_20":904.1,"sma_60":933.7,"sma_120":957.43},{"date":"2025-04-25","open":937,"high":949,"low":937,"close":945,"volume":213755,"rsi_14":80.42,"sma_20":905.75,"sma_60":933.33,"sma_120":956.77},{"date":"2025-04-28","open":943,"high":967,"low":941,"close":957,"volume":531383,"rsi_14":80.42,"sma_20":908.8,"sma_60":933.3,"sma_120":956.28},{"date":"2025-04-29","open":957,"high":971,"low":947,"close":967,"volume":383888,"rsi_14":92.59,"sma_20":911.75,"sma_60":933.83,"sma_120":955.82},{"date":"2025-04-30","open":969,"high":985,"low":963,"close":967,"volume":952415,"rsi_14":88.51,"sma_20":915.1,"sma_60":934.23,"sma_120":955.42},{"date":"2025-05-02","open":967,"high":977,"low":961,"close":973,"volume":282349,"rsi_14":89.25,"sma_20":919.15,"sma_60":934.5,"sma_120":955.07},{"date":"2025-05-07","open":975,"high":981,"low":971,"close":975,"volume":512908,"rsi_14":89.01,"sma_20":923.2,"sma_60":934.9,"sma_120":954.73},{"date":"2025-05-08","open":975,"high":991,"low":973,"close":981,"volume":1043500,"rsi_14":89.01,"sma_20":929.35,"sma_60":935.37,"sma_120":954.47},{"date":"2025-05-09","open":987,"high":999,"low":979,"close":991,"volume":1452649,"rsi_14":97.85,"sma_20":935.4,"sma_60":936.1,"sma_120":954.23},{"date":"2025-05-12","open":995,"high":1007,"low":977,"close":1003,"volume":1375296,"rsi_14":98.02,"sma_20":942.95,"sma_60":937.0,"sma_120":954.15},{"date":"2025-05-13","open":1009,"high":1013,"low":999,"close":1011,"volume":777067,"rsi_14":98.02,"sma_20":948.5,"sma_60":938.07,"sma_120":954.12},{"date":"2025-05-14","open":1015,"high":1047,"low":1013,"close":1045,"volume":1808917,"rsi_14":98.25,"sma_20":955.75,"sma_60":939.53,"sma_120":954.48},{"date":"2025-05-15","open":1043,"high":1045,"low":1025,"close":1033,"volume":533946,"rsi_14":88.33,"sma_20":962.2,"sma_60":940.8,"sma_120":954.95},{"date":"2025-05-16","open":1037,"high":1043,"low":1017,"close":1037,"volume":679925,"rsi_14":88.33,"sma_20":968.55,"sma_60":941.87,"sma_120":955.37},{"date":"2025-05-19","open":1037,"high":1041,"low":1001,"close":1003,"volume":746141,"rsi_14":69.74,"sma_20":973.6,"sma_60":942.5,"sma_120":955.52},{"date":"2025-05-20","open":1009,"high":1029,"low":1009,"close":1023,"volume":339011,"rsi_14":72.94,"sma_20":979.45,"sma_60":943.4,"sma_120":955.73},{"date":"2025-05-21","open":1027,"high":1043,"low":1021,"close":1043,"volume":503509,"rsi_14":74.16,"sma_20":985.9,"sma_60":944.63,"sma_120":956.12},{"date":"2025-05-22","open":1045,"high":1053,"low":1033,"close":1045,"volume":620416,"rsi_14":72.94,"sma_20":991.4,"sma_60":945.9,"sma_120":956.53},{"date":"2025-05-23","open":1045,"high":1045,"low":1025,"close":1039,"volume":419921,"rsi_14":70.45,"sma_20":996.3,"sma_60":947.03,"sma_120":956.78},{"date":"2025-05-26","open":1039,"high":1049,"low":1029,"close":1041,"volume":346917,"rsi_14":69.77,"sma_20":1001.1,"sma_60":948.23,"sma_120":957.1},{"date":"2025-05-27","open":1041,"high":1043,"low":1017,"close":1023,"volume":366569,"rsi_14":62.77,"sma_20":1005.1,"sma_60":949.13,"sma_120":957.25},{"date":"2025-05-28","open":1029,"high":1079,"low":1027,"close":1065,"volume":1699210,"rsi_14":68.75,"sma_20":1011.1,"sma_60":950.8,"sma_120":957.72},{"date":"2025-05-29","open":1071,"high":1211,"low":1069,"close":1165,"volume":13327324,"rsi_14":77.71,"sma_20":1021.5,"sma_60":954.37,"sma_120":959.07},{"date":"2025-05-30","open":1183,"high":1199,"low":1147,"close":1167,"volume":3781977,"rsi_14":76.97,"sma_20":1031.5,"sma_60":958.13,"sma_120":960.42},{"date":"2025-06-02","open":1173,"high":1205,"low":1161,"close":1183,"volume":3358311,"rsi_14":77.56,"sma_20":1042.3,"sma_60":962.17,"sma_120":962.0},{"date":"2025-06-04","open":1199,"high":1361,"low":1199,"close":1317,"volume":18510563,"rsi_14":83.01,"sma_20":1059.5,"sma_60":968.37,"sma_120":964.75},{"date":"2025-06-05","open":1317,"high":1343,"low":1285,"close":1307,"volume":5796303,"rsi_14":83.41,"sma_20":1076.1,"sma_60":974.43,"sma_120":967.28},{"date":"2025-06-09","open":1341,"high":1393,"low":1321,"close":1337,"volume":8094995,"rsi_14":84.4,"sma_20":1093.9,"sma_60":981.1,"sma_120":970.13},{"date":"2025-06-10","open":1355,"high":1355,"low":1291,"close":1305,"volume":3492036,"rsi_14":84.79,"sma_20":1109.6,"sma_60":987.35,"sma_120":972.8},{"date":"2025-06-11","open":1325,"high":1325,"low":1239,"close":1295,"volume":3150842,"rsi_14":82.08,"sma_20":1124.2,"sma_60":993.38,"sma_120":975.45},{"date":"2025-06-12","open":1295,"high":1359,"low":1269,"close":1319,"volume":4193121,"rsi_14":82.24,"sma_20":1139.6,"sma_60":999.75,"sma_120":978.91},{"date":"2025-06-13","open":1319,"high":1345,"low":1267,"close":1281,"volume":2952136,"rsi_14":75.43,"sma_20":1151.4,"sma_60":1005.48,"sma_120":981.69},{"date":"2025-06-16","open":1271,"high":1311,"low":1261,"close":1309,"volume":2057204,"rsi_14":77.78,"sma_20":1165.2,"sma_60":1011.62,"sma_120":984.54},{"date":"2025-06-17","open":1337,"high":1371,"low":1297,"close":1321,"volume":6155692,"rsi_14":78.23,"sma_20":1179.4,"sma_60":1017.92,"sma_120":987.42},{"date":"2025-06-18","open":1315,"high":1401,"low":1307,"close":1381,"volume":8139666,"rsi_14":83.27,"sma_20":1198.3,"sma_60":1025.32,"sma_120":990.77},{"date":"2025-06-19","open":1391,"high":1391,"low":1319,"close":1343,"volume":3920326,"rsi_14":76.03,"sma_20":1214.3,"sma_60":1032.12,"sma_120":993.79},{"date":"2025-06-20","open":1335,"high":1335,"low":1305,"close":1305,"volume":3121278,"rsi_14":64.83,"sma_20":1227.4,"sma_60":1038.37,"sma_120":996.51},{"date":"2025-06-23","open":1275,"high":1319,"low":1257,"close":1289,"volume":2938047,"rsi_14":62.55,"sma_20":1239.6,"sma_60":1044.3,"sma_120":999.09},{"date":"2025-06-24","open":1317,"high":1373,"low":1309,"close":1365,"volume":5721379,"rsi_14":66.67,"sma_20":1255.9,"sma_60":1051.55,"sma_120":1002.42},{"date":"2025-06-25","open":1381,"high":1451,"low":1365,"close":1407,"volume":10143087,"rsi_14":59.91,"sma_20":1274.2,"sma_60":1059.45,"sma_120":1006.27},{"date":"2025-06-26","open":1413,"high":1413,"low":1343,"close":1377,"volume":3531596,"rsi_14":57.38,"sma_20":1291.9,"sma_60":1067.03,"sma_120":1009.81},{"date":"2025-06-27","open":1383,"high":1409,"low":1365,"close":1381,"volume":2319809,"rsi_14":54.91,"sma_20":1307.7,"sma_60":1074.85,"sma_120":1013.36},{"date":"2025-06-30","open":1399,"high":1421,"low":1357,"close":1361,"volume":2070595,"rsi_14":56.42,"sma_20":1317.5,"sma_60":1082.6,"sma_120":1016.81},{"date":"2025-07-01","open":1369,"high":1461,"low":1369,"close":1409,"volume":6816493,"rsi_14":62.03,"sma_20":1329.6,"sma_60":1090.95,"sma_120":1020.8},{"date":"2025-07-02","open":1429,"high":1429,"low":1369,"close":1389,"volume":3181243,"rsi_14":57.45,"sma_20":1339.9,"sma_60":1099.1,"sma_120":1024.66},{"date":"2025-07-03","open":1387,"high":1401,"low":1363,"close":1375,"volume":2886115,"rsi_14":60.54,"sma_20":1342.8,"sma_60":1107.15,"sma_120":1028.38},{"date":"2025-07-04","open":1375,"high":1381,"low":1327,"close":1327,"volume":1969201,"rsi_14":51.93,"sma_20":1343.8,"sma_60":1114.37,"sma_120":1031.53},{"date":"2025-07-07","open":1321,"high":1359,"low":1305,"close":1337,"volume":1150948,"rsi_14":51.72,"sma_20":1343.8,"sma_60":1122.35,"sma_120":1034.52},{"date":"2025-07-08","open":1323,"high":1435,"low":1323,"close":1427,"volume":5774116,"rsi_14":54.66,"sma_20":1349.9,"sma_60":1131.63,"sma_120":1038.3},{"date":"2025-07-09","open":1433,"high":1653,"low":1399,"close":1499,"volume":42150518,"rsi_14":64.77,"sma_20":1360.1,"sma_60":1142.42,"sma_120":1042.65},{"date":"2025-07-10","open":1497,"high":1545,"low":1457,"close":1505,"volume":8947756,"rsi_14":70.16,"sma_20":1369.4,"sma_60":1152.5,"sma_120":1047.05},{"date":"2025-07-11","open":1517,"high":1581,"low":1509,"close":1549,"volume":9566790,"rsi_14":74.81,"sma_20":1382.8,"sma_60":1163.32,"sma_120":1051.8},{"date":"2025-07-14","open":1551,"high":1567,"low":1519,"close":1565,"volume":4165529,"rsi_14":71.55,"sma_20":1395.6,"sma_60":1174.33,"sma_120":1056.72},{"date":"2025-07-15","open":1561,"high":1565,"low":1529,"close":1543,"volume":3261887,"rsi_14":65.32,"sma_20":1406.7,"sma_60":1184.88,"sma_120":1061.48},{"date":"2025-07-16","open":1537,"high":1537,"low":1481,"close":1499,"volume":3514483,"rsi_14":63.32,"sma_20":1412.6,"sma_60":1194.83,"sma_120":1065.97},{"date":"2025-07-17","open":1501,"high":1505,"low":1455,"close":1463,"volume":2850521,"rsi_14":58.37,"sma_20":1418.6,"sma_60":1204.12,"sma_120":1070.15},{"date":"2025-07-18","open":1463,"high":1473,"low":1417,"close":1461,"volume":3306992,"rsi_14":60.59,"sma_20":1426.4,"sma_60":1213.23,"sma_120":1074.27},{"date":"2025-07-21","open":1461,"high":1463,"low":1433,"close":1445,"volume":1584928,"rsi_14":54.09,"sma_20":1434.2,"sma_60":1221.73,"sma_120":1078.25},{"date":"2025-07-22","open":1447,"high":1485,"low":1423,"close":1445,"volume":2165327,"rsi_14":56.67,"sma_20":1438.2,"sma_60":1230.13,"sma_120":1082.22},{"date":"2025-07-23","open":1445,"high":1457,"low":1407,"close":1429,"volume":1504738,"rsi_14":56.4,"sma_20":1439.3,"sma_60":1238.2,"sma_120":1086.08},{"date":"2025-07-24","open":1441,"high":1443,"low":1359,"close":1379,"volume":3201550,"rsi_14":56.13,"sma_20":1439.4,"sma_60":1245.47,"sma_120":1089.58},{"date":"2025-07-25","open":1387,"high":1413,"low":1381,"close":1393,"volume":1093260,"rsi_14":56.54,"sma_20":1440.0,"sma_60":1252.93,"sma_120":1093.13},{"date":"2025-07-28","open":1399,"high":1399,"low":1337,"close":1341,"volume":2394574,"rsi_14":38.97,"sma_20":1439.0,"sma_60":1259.33,"sma_120":1096.32},{"date":"2025-07-29","open":1345,"high":1373,"low":1323,"close":1351,"volume":1580156,"rsi_14":27.44,"sma_20":1436.1,"sma_60":1265.73,"sma_120":1099.78},{"date":"2025-07-30","open":1359,"high":1363,"low":1331,"close":1339,"volume":1184076,"rsi_14":25.15,"sma_20":1433.6,"sma_60":1271.93,"sma_120":1103.08},{"date":"2025-07-31","open":1339,"high":1359,"low":1331,"close":1347,"volume":1392425,"rsi_14":16.11,"sma_20":1432.2,"sma_60":1278.17,"sma_120":1106.33},{"date":"2025-08-01","open":1333,"high":1341,"low":1269,"close":1271,"volume":2460974,"rsi_14":8.94,"sma_20":1429.4,"sma_60":1283.1,"sma_120":1109.0},{"date":"2025-08-04","open":1261,"high":1301,"low":1261,"close":1293,"volume":1176678,"rsi_14":15.08,"sma_20":1427.2,"sma_60":1288.3,"sma_120":1111.83},{"date":"2025-08-05","open":1307,"high":1323,"low":1297,"close":1303,"volume":1184521,"rsi_14":19.75,"sma_20":1421.0,"sma_60":1293.5,"sma_120":1114.8},{"date":"2025-08-06","open":1295,"high":1317,"low":1287,"close":1313,"volume":571249,"rsi_14":24.83,"sma_20":1411.7,"sma_60":1298.67,"sma_120":1117.83},{"date":"2025-08-07","open":1327,"high":1327,"low":1299,"close":1315,"volume":988556,"rsi_14":25.5,"sma_20":1402.2,"sma_60":1303.73,"sma_120":1120.9},{"date":"2025-08-08","open":1317,"high":1325,"low":1299,"close":1301,"volume":650046,"rsi_14":25.68,"sma_20":1389.8,"sma_60":1308.0,"sma_120":1123.77},{"date":"2025-08-11","open":1307,"high":1307,"low":1271,"close":1299,"volume":1204906,"rsi_14":25.5,"sma_20":1376.5,"sma_60":1312.43,"sma_120":1126.62},{"date":"2025-08-12","open":1299,"high":1345,"low":1295,"close":1321,"volume":1584760,"rsi_14":32.24,"sma_20":1365.4,"sma_60":1317.17,"sma_120":1129.52},{"date":"2025-08-13","open":1341,"high":1341,"low":1291,"close":1305,"volume":1115906,"rsi_14":36.3,"sma_20":1355.7,"sma_60":1322.2,"sma_120":1132.35},{"date":"2025-08-14","open":1311,"high":1321,"low":1295,"close":1299,"volume":653746,"rsi_14":32.06,"sma_20":1347.5,"sma_60":1326.8,"sma_120":1135.1},{"date":"2025-08-18","open":1291,"high":1295,"low":1275,"close":1277,"volume":891921,"rsi_14":36.21,"sma_20":1338.3,"sma_60":1330.7,"sma_120":1137.67},{"date":"2025-08-19","open":1271,"high":1283,"low":1263,"close":1269,"volume":644901,"rsi_14":32.17,"sma_20":1329.5,"sma_60":1334.43,"sma_120":1140.17},{"date":"2025-08-20","open":1261,"high":1263,"low":1219,"close":1243,"volume":1285070,"rsi_14":30.33,"sma_20":1319.4,"sma_60":1337.83,"sma_120":1142.43},{"date":"2025-08-21","open":1227,"high":1261,"low":1227,"close":1249,"volume":649744,"rsi_14":29.75,"sma_20":1310.4,"sma_60":1341.3,"sma_120":1144.77},{"date":"2025-08-22","open":1251,"high":1273,"low":1251,"close":1257,"volume":588501,"rsi_14":45.98,"sma_20":1304.3,"sma_60":1345.2,"sma_120":1147.17},{"date":"2025-08-25","open":1263,"high":1307,"low":1263,"close":1295,"volume":983400,"rsi_14":50.53,"sma_20":1299.4,"sma_60":1349.03,"sma_120":1149.92},{"date":"2025-08-26","open":1295,"high":1295,"low":1273,"close":1275,"volume":559365,"rsi_14":43.0,"sma_20":1296.1,"sma_60":1350.87,"sma_120":1152.62},{"date":"2025-08-27","open":1277,"high":1285,"low":1263,"close":1273,"volume":521268,"rsi_14":39.58,"sma_20":1292.2,"sma_60":1352.63,"sma_120":1155.38},{"date":"2025-08-28","open":1255,"high":1333,"low":1255,"close":1301,"volume":1675919,"rsi_14":46.79,"sma_20":1290.3,"sma_60":1354.6,"sma_120":1158.38},{"date":"2025-08-29","open":1311,"high":1315,"low":1281,"close":1301,"volume":558340,"rsi_14":50.0,"sma_20":1288.0,"sma_60":1354.33,"sma_120":1161.35},{"date":"2025-09-01","open":1295,"high":1307,"low":1275,"close":1275,"volume":418952,"rsi_14":44.74,"sma_20":1288.2,"sma_60":1353.8,"sma_120":1164.12},{"date":"2025-09-02","open":1275,"high":1291,"low":1269,"close":1271,"volume":355066,"rsi_14":38.1,"sma_20":1287.1,"sma_60":1352.7,"sma_120":1166.9},{"date":"2025-09-03","open":1271,"high":1275,"low":1259,"close":1265,"volume":402562,"rsi_14":40.0,"sma_20":1285.2,"sma_60":1352.03,"sma_120":1169.69},{"date":"2025-09-04","open":1265,"high":1271,"low":1255,"close":1265,"volume":342676,"rsi_14":41.24,"sma_20":1282.8,"sma_60":1351.53,"sma_120":1172.46},{"date":"2025-09-05","open":1269,"high":1273,"low":1259,"close":1269,"volume":259283,"rsi_14":47.73,"sma_20":1280.5,"sma_60":1350.7,"sma_120":1175.22},{"date":"2025-09-08","open":1269,"high":1315,"low":1253,"close":1297,"volume":1122599,"rsi_14":57.14,"sma_20":1280.3,"sma_60":1350.97,"sma_120":1178.22},{"date":"2025-09-09","open":1291,"high":1385,"low":1291,"close":1351,"volume":4759180,"rsi_14":74.11,"sma_20":1282.9,"sma_60":1351.67,"sma_120":1181.64},{"date":"2025-09-10","open":1367,"high":1413,"low":1349,"close":1403,"volume":3297763,"rsi_14":78.52,"sma_20":1287.0,"sma_60":1353.03,"sma_120":1185.47},{"date":"2025-09-11","open":1409,"high":1415,"low":1315,"close":1393,"volume":2923866,"rsi_14":75.0,"sma_20":1291.4,"sma_60":1353.23,"sma_120":1189.28},{"date":"2025-09-12","open":1411,"high":1423,"low":1371,"close":1373,"volume":1390460,"rsi_14":65.35,"sma_20":1295.1,"sma_60":1353.73,"sma_120":1192.92},{"date":"2025-09-15","open":1381,"high":1451,"low":1381,"close":1427,"volume":4034457,"rsi_14":76.39,"sma_20":1302.6,"sma_60":1355.77,"sma_120":1197.07},{"date":"2025-09-16","open":1427,"high":1429,"low":1401,"close":1407,"volume":1353690,"rsi_14":71.9,"sma_20":1309.5,"sma_60":1357.73,"sma_120":1201.02},{"date":"2025-09-17","open":1407,"high":1413,"low":1371,"close":1375,"volume":950937,"rsi_14":61.94,"sma_20":1316.1,"sma_60":1357.9,"sma_120":1204.72},{"date":"2025-09-18","open":1387,"high":1417,"low":1379,"close":1411,"volume":1062770,"rsi_14":65.9,"sma_20":1324.2,"sma_60":1357.97,"sma_120":1208.71},{"date":"2025-09-19","open":1411,"high":1423,"low":1395,"close":1395,"volume":806523,"rsi_14":67.86,"sma_20":1331.1,"sma_60":1358.27,"sma_120":1212.65},{"date":"2025-09-22","open":1401,"high":1407,"low":1377,"close":1385,"volume":701687,"rsi_14":66.67,"sma_20":1335.6,"sma_60":1358.33,"sma_120":1216.59},{"date":"2025-09-23","open":1385,"high":1401,"low":1361,"close":1363,"volume":828630,"rsi_14":63.69,"sma_20":1340.0,"sma_60":1358.37,"sma_120":1220.48},{"date":"2025-09-24","open":1363,"high":1363,"low":1321,"close":1331,"volume":1068372,"rsi_14":58.46,"sma_20":1342.9,"sma_60":1357.07,"sma_120":1224.01},{"date":"2025-09-25","open":1331,"high":1333,"low":1317,"close":1327,"volume":506091,"rsi_14":57.44,"sma_20":1344.2,"sma_60":1356.03,"sma_120":1227.57},{"date":"2025-09-26","open":1337,"high":1339,"low":1295,"close":1303,"volume":1079053,"rsi_14":50.78,"sma_20":1344.3,"sma_60":1354.83,"sma_120":1230.99},{"date":"2025-09-29","open":1311,"high":1359,"low":1309,"close":1343,"volume":980447,"rsi_14":48.92,"sma_20":1347.7,"sma_60":1355.1,"sma_120":1234.73},{"date":"2025-09-30","open":1329,"high":1499,"low":1315,"close":1387,"volume":10930474,"rsi_14":47.8,"sma_20":1353.5,"sma_60":1355.93,"sma_120":1239.14},{"date":"2025-10-01","open":1375,"high":1375,"low":1323,"close":1327,"volume":2445706,"rsi_14":42.03,"sma_20":1356.6,"sma_60":1354.27,"sma_120":1242.95},{"date":"2025-10-02","open":1335,"high":1373,"low":1325,"close":1355,"volume":1504460,"rsi_14":47.87,"sma_20":1361.1,"sma_60":1351.87,"sma_120":1247.14},{"date":"2025-10-10","open":1365,"high":1373,"low":1347,"close":1351,"volume":1117789,"rsi_14":39.78,"sma_20":1365.2,"sma_60":1349.3,"sma_120":1250.9},{"date":"2025-10-13","open":1301,"high":1329,"low":1297,"close":1319,"volume":1192479,"rsi_14":38.54,"sma_20":1366.3,"sma_60":1345.47,"sma_120":1254.39},{"date":"2025-10-14","open":1313,"high":1327,"low":1281,"close":1291,"volume":1169414,"rsi_14":38.95,"sma_20":1363.3,"sma_60":1340.9,"sma_120":1257.62},{"date":"2025-10-15","open":1293,"high":1331,"low":1293,"close":1331,"volume":739000,"rsi_14":39.58,"sma_20":1359.7,"sma_60":1337.37,"sma_120":1261.12},{"date":"2025-10-16","open":1327,"high":1425,"low":1321,"close":1419,"volume":5087731,"rsi_14":52.63,"sma_20":1361.0,"sma_60":1336.03,"sma_120":1265.43},{"date":"2025-10-17","open":1419,"high":1419,"low":1365,"close":1367,"volume":1747071,"rsi_14":48.19,"sma_20":1360.7,"sma_60":1334.43,"sma_120":1269.28},{"date":"2025-10-20","open":1367,"high":1471,"low":1335,"close":1421,"volume":3971222,"rsi_14":55.47,"sma_20":1360.4,"sma_60":1333.77,"sma_120":1273.5},{"date":"2025-10-21","open":1431,"high":1439,"low":1369,"close":1387,"volume":2208287,"rsi_14":55.26,"sma_20":1359.4,"sma_60":1332.8,"sma_120":1277.27},{"date":"2025-10-22","open":1387,"high":1391,"low":1343,"close":1389,"volume":957631,"rsi_14":55.85,"sma_20":1360.1,"sma_60":1331.87,"sma_120":1281.0},{"date":"2025-10-23","open":1379,"high":1381,"low":1349,"close":1371,"volume":845753,"rsi_14":56.49,"sma_20":1358.1,"sma_60":1330.9,"sma_120":1284.55},{"date":"2025-10-24","open":1393,"high":1433,"low":1387,"close":1413,"volume":2831628,"rsi_14":56.65,"sma_20":1359.0,"sma_60":1331.47,"sma_120":1288.47},{"date":"2025-10-27","open":1431,"high":1485,"low":1425,"close":1433,"volume":4954069,"rsi_14":54.58,"sma_20":1361.4,"sma_60":1332.13,"sma_120":1292.53},{"date":"2025-10-28","open":1433,"high":1463,"low":1415,"close":1437,"volume":2264500,"rsi_14":62.33,"sma_20":1365.1,"sma_60":1333.73,"sma_120":1296.53},{"date":"2025-10-29","open":1445,"high":1451,"low":1413,"close":1421,"volume":1350033,"rsi_14":57.6,"sma_20":1369.6,"sma_60":1334.9,"sma_120":1300.32},{"date":"2025-10-30","open":1431,"high":1463,"low":1393,"close":1401,"volume":2418700,"rsi_14":55.56,"sma_20":1373.3,"sma_60":1335.93,"sma_120":1303.93},{"date":"2025-10-31","open":1401,"high":1421,"low":1389,"close":1401,"volume":876941,"rsi_14":59.81,"sma_20":1378.2,"sma_60":1336.83,"sma_120":1307.5},{"date":"2025-11-03","open":1401,"high":1423,"low":1385,"close":1391,"volume":1496419,"rsi_14":62.5,"sma_20":1380.6,"sma_60":1338.83,"sma_120":1310.97},{"date":"2025-11-04","open":1401,"high":1401,"low":1351,"close":1353,"volume":1763196,"rsi_14":52.76,"sma_20":1378.9,"sma_60":1339.83,"sma_120":1314.07},{"date":"2025-11-05","open":1347,"high":1347,"low":1289,"close":1323,"volume":1720854,"rsi_14":35.88,"sma_20":1378.7,"sma_60":1340.17,"sma_120":1316.83},{"date":"2025-11-06","open":1333,"high":1363,"low":1303,"close":1343,"volume":1153525,"rsi_14":46.1,"sma_20":1378.1,"sma_60":1340.67,"sma_120":1319.67},{"date":"2025-11-07","open":1335,"high":1343,"low":1293,"close":1299,"volume":1034223,"rsi_14":29.53,"sma_20":1375.5,"sma_60":1340.4,"sma_120":1322.07},{"date":"2025-11-10","open":1309,"high":1401,"low":1309,"close":1397,"volume":2111977,"rsi_14":51.38,"sma_20":1379.4,"sma_60":1342.0,"sma_120":1325.0},{"date":"2025-11-11","open":1411,"high":1441,"low":1363,"close":1375,"volume":1913310,"rsi_14":48.17,"sma_20":1383.6,"sma_60":1343.27,"sma_120":1327.85},{"date":"2025-11-12","open":1389,"high":1427,"low":1363,"close":1417,"volume":2123700,"rsi_14":55.67,"sma_20":1387.9,"sma_60":1344.87,"sma_120":1331.02},{"date":"2025-11-13","open":1417,"high":1435,"low":1397,"close":1421,"volume":1263921,"rsi_14":51.09,"sma_20":1388.0,"sma_60":1346.8,"sma_120":1334.5},{"date":"2025-11-14","open":1401,"high":1413,"low":1371,"close":1373,"volume":1402344,"rsi_14":42.42,"sma_20":1388.3,"sma_60":1348.03,"sma_120":1337.42},{"date":"2025-11-17","open":1373,"high":1403,"low":1343,"close":1401,"volume":1583620,"rsi_14":45.71,"sma_20":1387.3,"sma_60":1350.1,"sma_120":1340.4},{"date":"2025-11-18","open":1399,"high":1403,"low":1333,"close":1337,"volume":1274600,"rsi_14":41.03,"sma_20":1384.8,"sma_60":1351.23,"sma_120":1342.83},{"date":"2025-11-19","open":1341,"high":1351,"low":1303,"close":1319,"volume":1054658,"rsi_14":41.2,"sma_20":1381.3,"sma_60":1352.5,"sma_120":1345.17},{"date":"2025-11-20","open":1337,"high":1377,"low":1321,"close":1353,"volume":904607,"rsi_14":45.2,"sma_20":1380.4,"sma_60":1354.23,"sma_120":1347.77},{"date":"2025-11-21","open":1325,"high":1327,"low":1309,"close":1321,"volume":752409,"rsi_14":43.3,"sma_20":1375.8,"sma_60":1355.3,"sma_120":1350.25},{"date":"2025-11-24","open":1343,"high":1349,"low":1305,"close":1311,"volume":885148,"rsi_14":45.75,"sma_20":1369.7,"sma_60":1355.57,"sma_120":1352.3},{"date":"2025-11-25","open":1325,"high":1361,"low":1293,"close":1303,"volume":1022715,"rsi_14":47.88,"sma_20":1363.0,"sma_60":1356.03,"sma_120":1353.45},{"date":"2025-11-26","open":1315,"high":1335,"low":1309,"close":1331,"volume":575698,"rsi_14":48.75,"sma_20":1358.5,"sma_60":1357.0,"sma_120":1354.82},{"date":"2025-11-27","open":1335,"high":1347,"low":1317,"close":1319,"volume":481267,"rsi_14":52.23,"sma_20":1354.4,"sma_60":1357.3,"sma_120":1355.95},{"date":"2025-11-28","open":1323,"high":1333,"low":1315,"close":1321,"volume":438709,"rsi_14":39.2,"sma_20":1350.4,"sma_60":1357.63,"sma_120":1355.98},{"date":"2025-12-01","open":1323,"high":1347,"low":1307,"close":1313,"volume":514201,"rsi_14":40.83,"sma_20":1346.5,"sma_60":1358.27,"sma_120":1356.03},{"date":"2025-12-02","open":1313,"high":1329,"low":1311,"close":1325,"volume":479455,"rsi_14":35.06,"sma_20":1345.1,"sma_60":1359.17,"sma_120":1355.93},{"date":"2025-12-03","open":1331,"high":1361,"low":1325,"close":1345,"volume":1390919,"rsi_14":38.27,"sma_20":1346.2,"sma_60":1360.5,"sma_120":1356.27},{"date":"2025-12-04","open":1351,"high":1353,"low":1321,"close":1325,"volume":641778,"rsi_14":41.89,"sma_20":1345.3,"sma_60":1361.5,"sma_120":1356.52},{"date":"2025-12-05","open":1325,"high":1333,"low":1319,"close":1331,"volume":582979,"rsi_14":37.23,"sma_20":1346.9,"sma_60":1362.53,"sma_120":1356.62},{"date":"2025-12-08","open":1323,"high":1335,"low":1313,"close":1317,"volume":677713,"rsi_14":45.54,"sma_20":1342.9,"sma_60":1362.87,"sma_120":1356.92},{"date":"2025-12-09","open":1317,"high":1317,"low":1301,"close":1311,"volume":747750,"rsi_14":48.11,"sma_20":1339.7,"sma_60":1362.2,"sma_120":1356.93},{"date":"2025-12-10","open":1311,"high":1315,"low":1299,"close":1299,"volume":586710,"rsi_14":35.79,"sma_20":1333.8,"sma_60":1360.47,"sma_120":1356.75},{"date":"2025-12-11","open":1305,"high":1313,"low":1299,"close":1299,"volume":597356,"rsi_14":43.04,"sma_20":1327.7,"sma_60":1358.9,"sma_120":1356.07},{"date":"2025-12-12","open":1301,"high":1335,"low":1301,"close":1333,"volume":1011472,"rsi_14":56.04,"sma_20":1325.7,"sma_60":1358.23,"sma_120":1355.98},{"date":"2025-12-15","open":1323,"high":1325,"low":1307,"close":1317,"volume":584847,"rsi_14":53.68,"sma_20":1321.5,"sma_60":1356.4,"sma_120":1356.08},{"date":"2025-12-16","open":1311,"high":1317,"low":1291,"close":1295,"volume":978200,"rsi_14":40.22,"sma_20":1319.4,"sma_60":1354.53,"sma_120":1356.13},{"date":"2025-12-17","open":1305,"high":1309,"low":1289,"close":1293,"volume":776824,"rsi_14":42.53,"sma_20":1318.1,"sma_60":1353.17,"sma_120":1355.53},{"date":"2025-12-18","open":1285,"high":1303,"low":1273,"close":1289,"volume":402310,"rsi_14":40.91,"sma_20":1314.9,"sma_60":1351.13,"sma_120":1354.55},{"date":"2025-12-19","open":1299,"high":1315,"low":1289,"close":1315,"volume":931603,"rsi_14":50.52,"sma_20":1314.6,"sma_60":1349.8,"sma_120":1354.03},{"date":"2025-12-22","open":1323,"high":1347,"low":1317,"close":1323,"volume":1016741,"rsi_14":49.47,"sma_20":1315.2,"sma_60":1348.77,"sma_120":1353.55},{"date":"2025-12-23","open":1329,"high":1333,"low":1309,"close":1309,"volume":672288,"rsi_14":40.22,"sma_20":1315.5,"sma_60":1347.87,"sma_120":1353.12},{"date":"2025-12-24","open":1311,"high":1313,"low":1295,"close":1295,"volume":600417,"rsi_14":41.57,"sma_20":1313.7,"sma_60":1347.27,"sma_120":1352.17},{"date":"2025-12-26","open":1295,"high":1301,"low":1285,"close":1289,"volume":544805,"rsi_14":38.2,"sma_20":1312.2,"sma_60":1346.63,"sma_120":1351.33},{"date":"2025-12-29","open":1287,"high":1305,"low":1277,"close":1297,"volume":577476,"rsi_14":44.19,"sma_20":1311.0,"sma_60":1346.53,"sma_120":1350.68},{"date":"2025-12-30","open":1297,"high":1299,"low":1287,"close":1287,"volume":392590,"rsi_14":43.18,"sma_20":1309.7,"sma_60":1345.6,"sma_120":1350.35},{"date":"2026-01-02","open":1291,"high":1293,"low":1281,"close":1289,"volume":405451,"rsi_14":46.99,"sma_20":1307.9,"sma_60":1343.97,"sma_120":1349.95},{"date":"2026-01-05","open":1291,"high":1321,"low":1291,"close":1299,"volume":812210,"rsi_14":50.0,"sma_20":1305.6,"sma_60":1343.5,"sma_120":1348.88},{"date":"2026-01-06","open":1307,"high":1367,"low":1295,"close":1367,"volume":3355677,"rsi_14":58.1,"sma_20":1307.7,"sma_60":1343.7,"sma_120":1347.78},{"date":"2026-01-07","open":1369,"high":1373,"low":1313,"close":1323,"volume":1352281,"rsi_14":51.26,"sma_20":1307.3,"sma_60":1343.23,"sma_120":1346.27},{"date":"2026-01-08","open":1325,"high":1325,"low":1291,"close":1293,"volume":1191003,"rsi_14":49.59,"sma_20":1306.1,"sma_60":1342.8,"sma_120":1344.13},{"date":"2026-01-09","open":1297,"high":1307,"low":1285,"close":1291,"volume":887093,"rsi_14":49.59,"sma_20":1305.1,"sma_60":1342.8,"sma_120":1341.85},{"date":"2026-01-12","open":1291,"high":1321,"low":1291,"close":1295,"volume":1097268,"rsi_14":51.22,"sma_20":1304.9,"sma_60":1342.2,"sma_120":1339.78},{"date":"2026-01-13","open":1301,"high":1307,"low":1289,"close":1299,"volume":760347,"rsi_14":46.43,"sma_20":1304.9,"sma_60":1340.2,"sma_120":1338.12},{"date":"2026-01-14","open":1295,"high":1321,"low":1289,"close":1307,"volume":894726,"rsi_14":46.43,"sma_20":1303.6,"sma_60":1339.2,"sma_120":1336.82},{"date":"2026-01-15","open":1313,"high":1347,"low":1313,"close":1335,"volume":1199585,"rsi_14":55.46,"sma_20":1304.5,"sma_60":1337.77,"sma_120":1335.77},{"date":"2026-01-16","open":1335,"high":1379,"low":1335,"close":1367,"volume":2469873,"rsi_14":64.06,"sma_20":1308.1,"sma_60":1337.43,"sma_120":1335.12},{"date":"2026-01-19","open":1379,"high":1443,"low":1369,"close":1395,"volume":3549576,"rsi_14":69.06,"sma_20":1313.2,"sma_60":1337.53,"sma_120":1334.7},{"date":"2026-01-20","open":1395,"high":1463,"low":1387,"close":1451,"volume":4444649,"rsi_14":73.62,"sma_20":1321.3,"sma_60":1338.87,"sma_120":1334.88},{"date":"2026-01-21","open":1441,"high":1441,"low":1369,"close":1381,"volume":3033954,"rsi_14":62.18,"sma_20":1324.6,"sma_60":1338.33,"sma_120":1334.9},{"date":"2026-01-22","open":1399,"high":1425,"low":1371,"close":1375,"volume":1740033,"rsi_14":61.03,"sma_20":1327.2,"sma_60":1337.37,"sma_120":1334.75},{"date":"2026-01-23","open":1381,"high":1463,"low":1381,"close":1449,"volume":5541186,"rsi_14":66.52,"sma_20":1334.2,"sma_60":1337.57,"sma_120":1335.65},{"date":"2026-01-26","open":1455,"high":1477,"low":1427,"close":1451,"volume":3075635,"rsi_14":60.82,"sma_20":1342.0,"sma_60":1338.07,"sma_120":1336.48},{"date":"2026-01-27","open":1381,"high":1397,"low":1321,"close":1361,"volume":9776092,"rsi_14":54.38,"sma_20":1345.6,"sma_60":1337.4,"sma_120":1336.67},{"date":"2026-01-28","open":1369,"high":1409,"low":1353,"close":1377,"volume":4756703,"rsi_14":60.0,"sma_20":1349.6,"sma_60":1337.0,"sma_120":1336.92},{"date":"2026-01-29","open":1379,"high":1789,"low":1353,"close":1789,"volume":37567701,"rsi_14":80.0,"sma_20":1374.7,"sma_60":1343.63,"sma_120":1341.23},{"date":"2026-01-30","open":1801,"high":2200,"low":1659,"close":1898,"volume":142621529,"rsi_14":82.25,"sma_20":1405.15,"sma_60":1352.72,"sma_120":1346.28},{"date":"2026-02-02","open":1898,"high":1972,"low":1735,"close":1741,"volume":24122151,"rsi_14":70.31,"sma_20":1427.25,"sma_60":1359.68,"sma_120":1349.92},{"date":"2026-02-03","open":1809,"high":2056,"low":1775,"close":1910,"volume":63242768,"rsi_14":74.14,"sma_20":1454.4,"sma_60":1369.13,"sma_120":1354.9},{"date":"2026-02-04","open":1898,"high":1902,"low":1837,"close":1888,"volume":5863725,"rsi_14":72.24,"sma_20":1482.65,"sma_60":1378.95,"sma_120":1359.67},{"date":"2026-02-05","open":1861,"high":1861,"low":1801,"close":1801,"volume":3367209,"rsi_14":66.72,"sma_20":1508.05,"sma_60":1385.68,"sma_120":1363.84},{"date":"2026-02-06","open":1721,"high":1743,"low":1695,"close":1715,"volume":3267467,"rsi_14":61.8,"sma_20":1529.25,"sma_60":1391.35,"sma_120":1367.31},{"date":"2026-02-09","open":1799,"high":1962,"low":1761,"close":1807,"volume":20576151,"rsi_14":62.79,"sma_20":1554.85,"sma_60":1397.85,"sma_120":1371.36},{"date":"2026-02-10","open":1809,"high":1936,"low":1807,"close":1874,"volume":13889697,"rsi_14":67.75,"sma_20":1583.6,"sma_60":1405.4,"sma_120":1376.1},{"date":"2026-02-11","open":1874,"high":1876,"low":1797,"close":1811,"volume":6428912,"rsi_14":65.08,"sma_20":1608.8,"sma_60":1412.7,"sma_120":1380.37},{"date":"2026-02-12","open":1827,"high":1898,"low":1817,"close":1872,"volume":10763891,"rsi_14":64.76,"sma_20":1635.65,"sma_60":1420.55,"sma_120":1385.33},{"date":"2026-02-13","open":2016,"high":2432,"low":1964,"close":2432,"volume":149211748,"rsi_14":74.64,"sma_20":1688.9,"sma_60":1438.8,"sma_120":1395.02},{"date":"2026-02-19","open":2899,"high":3161,"low":2873,"close":3161,"volume":28534574,"rsi_14":84.22,"sma_20":1777.2,"sma_60":1469.5,"sma_120":1411.0},{"date":"2026-02-20","open":4084,"high":4094,"low":3503,"close":3742,"volume":159618290,"rsi_14":87.01,"sma_20":1891.75,"sma_60":1509.32,"sma_120":1431.78},{"date":"2026-02-23","open":3804,"high":3804,"low":3303,"close":3317,"volume":16360684,"rsi_14":73.82,"sma_20":1988.55,"sma_60":1542.58,"sma_120":1448.94},{"date":"2026-02-24","open":3297,"high":3627,"low":3183,"close":3627,"volume":15150157,"rsi_14":75.36,"sma_20":2101.15,"sma_60":1581.18,"sma_120":1468.38},{"date":"2026-02-25","open":3685,"high":3736,"low":3481,"close":3617,"volume":12715166,"rsi_14":78.76,"sma_20":2209.55,"sma_60":1619.75,"sma_120":1487.89},{"date":"2026-02-26","open":3605,"high":4695,"low":3425,"close":4304,"volume":176854291,"rsi_14":81.67,"sma_20":2352.2,"sma_60":1669.3,"sma_120":1513.15},{"date":"2026-02-27","open":4304,"high":4725,"low":3924,"close":4254,"volume":65850410,"rsi_14":81.07,"sma_20":2496.85,"sma_60":1718.22,"sma_120":1537.76},{"date":"2026-03-03","open":4024,"high":4154,"low":3643,"close":3643,"volume":30463750,"rsi_14":71.26,"sma_20":2610.15,"sma_60":1756.92,"sma_120":1557.28},{"date":"2026-03-04","open":3343,"high":3589,"low":2897,"close":2973,"volume":32348292,"rsi_14":62.79,"sma_20":2669.35,"sma_60":1784.58,"sma_120":1571.42},{"date":"2026-03-05","open":3705,"high":3804,"low":3379,"close":3489,"volume":48665763,"rsi_14":65.75,"sma_20":2748.9,"sma_60":1820.65,"sma_120":1589.91},{"date":"2026-03-06","open":3373,"high":4064,"low":3283,"close":3866,"volume":84690728,"rsi_14":67.63,"sma_20":2855.15,"sma_60":1862.67,"sma_120":1611.58},{"date":"2026-03-09","open":3589,"high":3782,"low":3305,"close":3421,"volume":21622295,"rsi_14":63.35,"sma_20":2930.7,"sma_60":1897.6,"sma_120":1629.55},{"date":"2026-03-10","open":3723,"high":3824,"low":3523,"close":3583,"volume":29305509,"rsi_14":63.95,"sma_20":3015.45,"sma_60":1935.13,"sma_120":1648.83},{"date":"2026-03-11","open":3780,"high":4134,"low":3617,"close":3703,"volume":56488534,"rsi_14":61.16,"sma_20":3110.55,"sma_60":1974.9,"sma_120":1668.88},{"date":"2026-03-12","open":3703,"high":3808,"low":3535,"close":3613,"volume":12736770,"rsi_14":54.47,"sma_20":3205.45,"sma_60":2013.27,"sma_120":1687.73},{"date":"2026-03-13","open":3479,"high":3601,"low":3423,"close":3565,"volume":10182379,"rsi_14":48.04,"sma_20":3293.35,"sma_60":2051.03,"sma_120":1705.75},{"date":"2026-03-16","open":3587,"high":3673,"low":3385,"close":3457,"volume":10669824,"rsi_14":51.67,"sma_20":3372.5,"sma_60":2087.0,"sma_120":1722.95},{"date":"2026-03-17","open":3567,"high":3744,"low":3463,"close":3463,"volume":13191660,"rsi_14":47.9,"sma_20":3455.1,"sma_60":2122.5,"sma_120":1740.37},{"date":"2026-03-18","open":3519,"high":3974,"low":3515,"close":3764,"volume":70222705,"rsi_14":51.75,"sma_20":3549.7,"sma_60":2163.28,"sma_120":1759.84},{"date":"2026-03-19","open":3643,"high":4594,"low":3611,"close":4364,"volume":182028422,"rsi_14":50.73,"sma_20":3646.3,"sma_60":2214.43,"sma_120":1784.48},{"date":"2026-03-20","open":4474,"high":5596,"low":4254,"close":5175,"volume":232726576,"rsi_14":59.47,"sma_20":3747.0,"sma_60":2279.13,"sma_120":1816.15},{"date":"2026-03-23","open":5135,"high":5656,"low":4725,"close":4755,"volume":84696300,"rsi_14":61.9,"sma_20":3797.65,"sma_60":2336.9,"sma_120":1844.02},{"date":"2026-03-24","open":5055,"high":5305,"low":4654,"close":4775,"volume":72320986,"rsi_14":72.39,"sma_20":3870.55,"sma_60":2394.57,"sma_120":1872.18},{"date":"2026-03-25","open":4925,"high":5005,"low":4364,"close":4414,"volume":38556520,"rsi_14":61.95,"sma_20":3909.9,"sma_60":2446.08,"sma_120":1897.42},{"date":"2026-03-26","open":4394,"high":4825,"low":4134,"close":4184,"volume":58354321,"rsi_14":54.27,"sma_20":3938.25,"sma_60":2494.0,"sma_120":1920.93},{"date":"2026-03-27","open":4024,"high":4244,"low":3984,"close":4144,"volume":22449844,"rsi_14":60.9,"sma_20":3930.25,"sma_60":2541.48,"sma_120":1944.38},{"date":"2026-03-30","open":3932,"high":4064,"low":3878,"close":4002,"volume":15178812,"rsi_14":56.35,"sma_20":3917.65,"sma_60":2586.7,"sma_120":1966.67},{"date":"2026-03-31","open":3984,"high":4044,"low":3683,"close":3683,"volume":25076509,"rsi_14":49.71,"sma_20":3919.65,"sma_60":2626.47,"sma_120":1986.5},{"date":"2026-04-01","open":3908,"high":4394,"low":3908,"close":4294,"volume":61624683,"rsi_14":58.48,"sma_20":3985.7,"sma_60":2676.58,"sma_120":2011.09},{"date":"2026-04-02","open":4344,"high":4354,"low":3764,"close":3828,"volume":25514032,"rsi_14":52.97,"sma_20":4002.65,"sma_60":2718.9,"sma_120":2031.43},{"date":"2026-04-03","open":3986,"high":4174,"low":3926,"close":3958,"volume":23137395,"rsi_14":55.62,"sma_20":4007.25,"sma_60":2763.22,"sma_120":2053.36},{"date":"2026-04-06","open":3958,"high":4024,"low":3683,"close":3730,"volume":18634674,"rsi_14":52.85,"sma_20":4022.7,"sma_60":2802.6,"sma_120":2073.15},{"date":"2026-04-07","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":49.61,"sma_20":4030.05,"sma_60":2842.72,"sma_120":2092.97},{"date":"2026-04-08","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":41.61,"sma_20":4031.4,"sma_60":2883.33,"sma_120":2113.07},{"date":"2026-04-09","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":25.65,"sma_20":4037.25,"sma_60":2923.98,"sma_120":2133.39},{"date":"2026-04-10","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":29.88,"sma_20":4045.5,"sma_60":2964.57,"sma_120":2153.38},{"date":"2026-04-13","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":29.32,"sma_20":4059.15,"sma_60":3005.08,"sma_120":2172.64},{"date":"2026-04-14","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":34.21,"sma_20":4072.5,"sma_60":3045.47,"sma_120":2192.33},{"date":"2026-04-15","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":38.27,"sma_20":4070.8,"sma_60":3085.38,"sma_120":2211.57},{"date":"2026-04-16","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":39.08,"sma_20":4039.1,"sma_60":3124.77,"sma_120":2231.1},{"date":"2026-04-17","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":42.25,"sma_20":3966.85,"sma_60":3163.68,"sma_120":2250.61},{"date":"2026-04-20","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":51.64,"sma_20":3915.6,"sma_60":3201.67,"sma_120":2270.27},{"date":"2026-04-21","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":15.78,"sma_20":3863.35,"sma_60":3240.82,"sma_120":2289.57},{"date":"2026-04-22","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":36.31,"sma_20":3829.15,"sma_60":3280.07,"sma_120":2308.72},{"date":"2026-04-23","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":0.0,"sma_20":3806.45,"sma_60":3318.08,"sma_120":2327.82},{"date":"2026-04-24","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":100.0,"sma_20":3785.75,"sma_60":3356.07,"sma_120":2347.07},{"date":"2026-04-27","open":4440,"high":4845,"low":4155,"close":4845,"volume":57623997,"rsi_14":100.0,"sma_20":3827.9,"sma_60":3414.13,"sma_120":2375.77},{"date":"2026-04-28","open":5020,"high":6190,"low":4965,"close":5510,"volume":157812824,"rsi_14":100.0,"sma_20":3919.25,"sma_60":3483.02,"sma_120":2410.01},{"date":"2026-04-29","open":5400,"high":5670,"low":5120,"close":5320,"volume":30486540,"rsi_14":90.36,"sma_20":3970.55,"sma_60":3541.87,"sma_120":2442.75},{"date":"2026-04-30","open":5400,"high":5830,"low":5160,"close":5230,"volume":36914111,"rsi_14":86.41,"sma_20":4040.65,"sma_60":3597.4,"sma_120":2475.06},{"date":"2026-05-04","open":5440,"high":5670,"low":4845,"close":5190,"volume":77508271,"rsi_14":84.76,"sma_20":4102.25,"sma_60":3654.88,"sma_120":2507.28},{"date":"2026-05-06","open":5600,"high":6000,"low":5350,"close":5640,"volume":109253515,"rsi_14":87.45,"sma_20":4197.75,"sma_60":3717.05,"sma_120":2543.09},{"date":"2026-05-07","open":5630,"high":5680,"low":5210,"close":5270,"volume":19827454,"rsi_14":76.37,"sma_20":4274.75,"sma_60":3773.42,"sma_120":2576.18},{"date":"2026-05-08","open":5100,"high":5410,"low":5010,"close":5130,"volume":13754770,"rsi_14":72.88,"sma_20":4344.75,"sma_60":3828.9,"sma_120":2607.29},{"date":"2026-05-11","open":5310,"high":5480,"low":5020,"close":5040,"volume":16432762,"rsi_14":70.79,"sma_20":4410.25,"sma_60":3884.32,"sma_120":2637.83},{"date":"2026-05-12","open":5090,"high":5230,"low":4485,"close":4775,"volume":18377378,"rsi_14":65.3,"sma_20":4462.5,"sma_60":3933.78,"sma_120":2665.82},{"date":"2026-05-13","open":4750,"high":4780,"low":4460,"close":4475,"volume":11365479,"rsi_14":60.03,"sma_20":4499.75,"sma_60":3977.13,"sma_120":2691.27},{"date":"2026-05-14","open":4470,"high":4635,"low":4330,"close":4475,"volume":9917130,"rsi_14":60.03,"sma_20":4537.0,"sma_60":4021.53,"sma_120":2717.12},{"date":"2026-05-15","open":4595,"high":4750,"low":4060,"close":4160,"volume":14857545,"rsi_14":55.33,"sma_20":4558.5,"sma_60":4059.67,"sma_120":2740.11},{"date":"2026-05-18","open":4090,"high":4190,"low":3850,"close":4010,"volume":8321034,"rsi_14":53.35,"sma_20":4572.5,"sma_60":4085.97,"sma_120":2762.38},{"date":"2026-05-19","open":4040,"high":4050,"low":3755,"close":3820,"volume":5264918,"rsi_14":34.25,"sma_20":4577.0,"sma_60":4096.95,"sma_120":2783.22},{"date":"2026-05-20","open":3810,"high":3850,"low":3620,"close":3715,"volume":5607843,"rsi_14":16.7,"sma_20":4576.25,"sma_60":4096.5,"sma_120":2802.91},{"date":"2026-05-21","open":3860,"high":4035,"low":3825,"close":3925,"volume":8946270,"rsi_14":24.31,"sma_20":4586.0,"sma_60":4106.63,"sma_120":2824.61},{"date":"2026-05-22","open":4050,"high":4070,"low":3810,"close":3850,"volume":6557457,"rsi_14":24.44,"sma_20":4592.0,"sma_60":4110.35,"sma_120":2845.77},{"date":"2026-05-26","open":3935,"high":4190,"low":3870,"close":3990,"volume":15012251,"rsi_14":28.57,"sma_20":4605.0,"sma_60":4116.57,"sma_120":2868.16},{"date":"2026-05-27","open":4050,"high":4140,"low":3625,"close":3650,"volume":8979434,"rsi_14":13.01,"sma_20":4601.0,"sma_60":4105.67,"sma_120":2887.48},{"date":"2026-05-28","open":3680,"high":3690,"low":3320,"close":3450,"volume":8401056,"rsi_14":13.89,"sma_20":4531.25,"sma_60":4092.27,"sma_120":2905.24},{"date":"2026-05-29","open":3530,"high":3530,"low":3225,"close":3250,"volume":7728704,"rsi_14":13.57,"sma_20":4418.25,"sma_60":4085.72,"sma_120":2921.32},{"date":"2026-06-01","open":3140,"high":3600,"low":3140,"close":3350,"volume":13888437,"rsi_14":17.37,"sma_20":4319.75,"sma_60":4092.0,"sma_120":2938.29},{"date":"2026-06-02","open":3350,"high":3355,"low":3100,"close":3190,"volume":5948301,"rsi_14":18.11,"sma_20":4217.75,"sma_60":4087.02,"sma_120":2953.83},{"date":"2026-06-04","open":3195,"high":3365,"low":3130,"close":3200,"volume":4283478,"rsi_14":20.96,"sma_20":4118.25,"sma_60":4075.92,"sma_120":2969.29},{"date":"2026-06-05","open":3285,"high":3820,"low":3150,"close":3205,"volume":44478948,"rsi_14":21.14,"sma_20":3996.5,"sma_60":4072.32,"sma_120":2984.96},{"date":"2026-06-08","open":3000,"high":3055,"low":2840,"close":2855,"volume":6622939,"rsi_14":20.81,"sma_20":3875.75,"sma_60":4060.18,"sma_120":2997.66},{"date":"2026-06-09","open":2880,"high":3040,"low":2755,"close":2985,"volume":6509816,"rsi_14":26.86,"sma_20":3768.5,"sma_60":4048.22,"sma_120":3011.56},{"date":"2026-06-10","open":2920,"high":3020,"low":2780,"close":2870,"volume":3747381,"rsi_14":27.8,"sma_20":3660.0,"sma_60":4035.83,"sma_120":3024.55},{"date":"2026-06-11","open":2730,"high":2905,"low":2720,"close":2880,"volume":4406237,"rsi_14":29.58,"sma_20":3565.25,"sma_60":4024.42,"sma_120":3037.72},{"date":"2026-06-12","open":3040,"high":3345,"low":2950,"close":3345,"volume":10963775,"rsi_14":37.39,"sma_20":3508.75,"sma_60":4022.55,"sma_120":3054.78},{"date":"2026-06-15","open":3510,"high":3515,"low":3200,"close":3225,"volume":5226014,"rsi_14":36.67,"sma_20":3446.25,"sma_60":4018.58,"sma_120":3070.54},{"date":"2026-06-16","open":3255,"high":3405,"low":3185,"close":3200,"volume":5109483,"rsi_14":32.29,"sma_20":3398.25,"sma_60":4009.18,"sma_120":3086.23},{"date":"2026-06-17","open":3205,"high":3235,"low":3095,"close":3160,"volume":2773810,"rsi_14":37.31,"sma_20":3355.75,"sma_60":3989.12,"sma_120":3101.78},{"date":"2026-06-18","open":3170,"high":3190,"low":2970,"close":2995,"volume":3375805,"rsi_14":37.99,"sma_20":3314.5,"sma_60":3952.78,"sma_120":3115.96},{"date":"2026-06-19","open":3015,"high":3035,"low":2800,"close":2860,"volume":3633244,"rsi_14":39.34,"sma_20":3271.75,"sma_60":3921.2,"sma_120":3129.05},{"date":"2026-06-22","open":2850,"high":2870,"low":2650,"close":2780,"volume":3166544,"rsi_14":34.25,"sma_20":3214.5,"sma_60":3887.95,"sma_120":3141.26},{"date":"2026-06-23","open":2780,"high":2800,"low":2505,"close":2535,"volume":3985196,"rsi_14":32.72,"sma_20":3148.75,"sma_60":3856.63,"sma_120":3151.36},{"date":"2026-06-24","open":2525,"high":2630,"low":2490,"close":2565,"volume":3250881,"rsi_14":33.42,"sma_20":3077.5,"sma_60":3829.65,"sma_120":3161.82},{"date":"2026-06-25","open":2605,"high":2720,"low":2550,"close":2565,"volume":3194063,"rsi_14":33.25,"sma_20":3023.25,"sma_60":3803.33,"sma_120":3172.41},{"date":"2026-06-26","open":2565,"high":2565,"low":2325,"close":2395,"volume":3285224,"rsi_14":36.71,"sma_20":2970.5,"sma_60":3776.55,"sma_120":3181.62},{"date":"2026-06-29","open":2350,"high":2575,"low":2345,"close":2565,"volume":3242429,"rsi_14":38.14,"sma_20":2936.25,"sma_60":3757.92,"sma_120":3192.19},{"date":"2026-06-30","open":2565,"high":2570,"low":2480,"close":2505,"volume":1960540,"rsi_14":39.36,"sma_20":2894.0,"sma_60":3728.1,"sma_120":3202.34},{"date":"2026-07-01","open":2515,"high":2700,"low":2515,"close":2575,"volume":3342919,"rsi_14":41.41,"sma_20":2863.25,"sma_60":3707.22,"sma_120":3213.06},{"date":"2026-07-02","open":2610,"high":2615,"low":2395,"close":2400,"volume":3144302,"rsi_14":18.18,"sma_20":2823.25,"sma_60":3681.25,"sma_120":3222.23},{"date":"2026-07-03","open":2450,"high":2585,"low":2315,"close":2580,"volume":3611678,"rsi_14":29.13,"sma_20":2792.0,"sma_60":3662.08,"sma_120":3232.34},{"date":"2026-07-06","open":2650,"high":2720,"low":2520,"close":2585,"volume":3465360,"rsi_14":29.84,"sma_20":2778.5,"sma_60":3643.0,"sma_120":3242.86},{"date":"2026-07-07","open":2540,"high":2540,"low":2350,"close":2415,"volume":2110959,"rsi_14":27.49,"sma_20":2750.0,"sma_60":3621.08,"sma_120":3252.21},{"date":"2026-07-08","open":2350,"high":2440,"low":2270,"close":2290,"volume":2148050,"rsi_14":28.17,"sma_20":2721.0,"sma_60":3597.08,"sma_120":3260.53},{"date":"2026-07-09","open":2295,"high":2380,"low":2210,"close":2265,"volume":2159218,"rsi_14":30.23,"sma_20":2690.25,"sma_60":3572.67,"sma_120":3268.62},{"date":"2026-07-10","open":2320,"high":2525,"low":2315,"close":2460,"volume":3132902,"rsi_14":40.12,"sma_20":2646.0,"sma_60":3551.5,"sma_120":3278.29},{"date":"2026-07-13","open":2460,"high":2525,"low":2270,"close":2275,"volume":2762402,"rsi_14":41.67,"sma_20":2598.5,"sma_60":3527.25,"sma_120":3286.36},{"date":"2026-07-14","open":2280,"high":2285,"low":2135,"close":2240,"volume":2339650,"rsi_14":39.62,"sma_20":2550.5,"sma_60":3502.42,"sma_120":3293.9},{"date":"2026-07-15","open":2325,"high":2390,"low":2300,"close":2340,"volume":2609881,"rsi_14":43.24,"sma_20":2509.5,"sma_60":3479.25,"sma_120":3302.01},{"date":"2026-07-16","open":2270,"high":2325,"low":2230,"close":2260,"volume":1760633,"rsi_14":45.71,"sma_20":2472.75,"sma_60":3454.75,"sma_120":3309.22},{"date":"2026-07-20","open":2210,"high":2220,"low":2110,"close":2135,"volume":1483626,"rsi_14":35.95,"sma_20":2436.5,"sma_60":3428.17,"sma_120":3314.92},{"date":"2026-07-21","open":2110,"high":2160,"low":2055,"close":2135,"volume":1916692,"rsi_14":37.41,"sma_20":2404.25,"sma_60":3401.58,"sma_120":3321.2},{"date":"2026-07-22","open":2190,"high":2250,"low":2140,"close":2140,"volume":2037614,"rsi_14":34.52,"sma_20":2384.5,"sma_60":3375.08,"sma_120":3327.57},{"date":"2026-07-23","open":2170,"high":2280,"low":2140,"close":2250,"volume":2920429,"rsi_14":44.4,"sma_20":2368.75,"sma_60":3350.42,"sma_120":3334.25},{"date":"2026-07-24","open":2210,"high":2230,"low":2120,"close":2120,"volume":1734848,"rsi_14":32.17,"sma_20":2346.5,"sma_60":3323.58,"sma_120":3339.82},{"date":"2026-07-27","open":2165,"high":2205,"low":2115,"close":2155,"volume":1469549,"rsi_14":33.71,"sma_20":2334.5,"sma_60":3278.75,"sma_120":3346.44},{"date":"2026-07-28","open":2085,"high":2090,"low":1920,"close":1930,"volume":2535161,"rsi_14":32.36,"sma_20":2302.75,"sma_60":3219.08,"sma_120":3351.05},{"date":"2026-07-29","open":1938,"high":1988,"low":1727,"close":1820,"volume":2835040,"rsi_14":32.72,"sma_20":2268.5,"sma_60":3160.75,"sma_120":3351.31},{"date":"2026-07-30","open":1713,"high":1881,"low":1713,"close":1765,"volume":2589484,"rsi_14":32.01,"sma_20":2228.0,"sma_60":3103.0,"sma_120":3350.2},{"date":"2026-07-31","open":1858,"high":2035,"low":1832,"close":2015,"volume":3617389,"rsi_14":34.6,"sma_20":2208.75,"sma_60":3050.08,"sma_120":3352.48},{"date":"2026-08-03","open":2005,"high":2130,"low":1945,"close":2030,"volume":1993862,"rsi_14":40.39,"sma_20":2181.25,"sma_60":2989.92,"sma_120":3353.48},{"date":"2026-08-04","open":2070,"high":2140,"low":2010,"close":2105,"volume":2115653,"rsi_14":44.87,"sma_20":2157.25,"sma_60":2937.17,"sma_120":3355.29},{"date":"2026-08-05","open":2190,"high":2245,"low":2150,"close":2230,"volume":2565886,"rsi_14":45.9,"sma_20":2148.0,"sma_60":2888.83,"sma_120":3358.87},{"date":"2026-08-06","open":2200,"high":2305,"low":2160,"close":2225,"volume":2553262,"rsi_14":48.62,"sma_20":2144.75,"sma_60":2841.92,"sma_120":3363.12},{"date":"2026-08-07","open":2270,"high":2315,"low":2165,"close":2215,"volume":1824747,"rsi_14":53.48,"sma_20":2142.25,"sma_60":2799.25,"sma_120":3366.52},{"date":"2026-08-10","open":2235,"high":2315,"low":2225,"close":2300,"volume":1950419,"rsi_14":56.68,"sma_20":2134.25,"sma_60":2763.0,"sma_120":3370.07},{"date":"2026-08-11","open":2290,"high":2350,"low":2250,"close":2320,"volume":1505121,"rsi_14":57.2,"sma_20":2136.5,"sma_60":2727.08,"sma_120":3374.31},{"date":"2026-08-12","open":2350,"high":2420,"low":2325,"close":2390,"volume":1775240,"rsi_14":55.79,"sma_20":2144.0,"sma_60":2697.58,"sma_120":3378.62},{"date":"2026-08-13","open":2445,"high":2565,"low":2350,"close":2370,"volume":2988558,"rsi_14":61.36,"sma_20":2145.5,"sma_60":2670.25,"sma_120":3378.11},{"date":"2026-08-14","open":2400,"high":2495,"low":2345,"close":2415,"volume":2546081,"rsi_14":61.71,"sma_20":2153.25,"sma_60":2646.83,"sma_120":3371.89},{"date":"2026-08-18","open":2415,"high":2430,"low":2240,"close":2265,"volume":2084595,"rsi_14":66.18,"sma_20":2159.75,"sma_60":2622.67,"sma_120":3359.58},{"date":"2026-08-19","open":2195,"high":2245,"low":2140,"close":2165,"volume":1911314,"rsi_14":66.83,"sma_20":2161.25,"sma_60":2593.33,"sma_120":3349.98},{"date":"2026-08-20","open":2470,"high":2810,"low":2360,"close":2810,"volume":11086158,"rsi_14":82.35,"sma_20":2194.75,"sma_60":2576.0,"sma_120":3343.18},{"date":"2026-08-21","open":2920,"high":3555,"low":2820,"close":2955,"volume":86268078,"rsi_14":81.13,"sma_20":2230.0,"sma_60":2558.75,"sma_120":3337.66},{"date":"2026-08-24","open":2970,"high":2975,"low":2630,"close":2670,"volume":17521835,"rsi_14":67.98,"sma_20":2257.5,"sma_60":2542.42,"sma_120":3324.04},{"date":"2026-08-25","open":2585,"high":2680,"low":2510,"close":2645,"volume":10549903,"rsi_14":65.61,"sma_20":2282.0,"sma_60":2529.0,"sma_120":3310.63},{"date":"2026-08-26","open":2660,"high":2785,"low":2595,"close":2625,"volume":17968578,"rsi_14":62.15,"sma_20":2316.75,"sma_60":2518.58,"sma_120":3302.15},{"date":"2026-08-27","open":2685,"high":2795,"low":2605,"close":2615,"volume":7504494,"rsi_14":61.96,"sma_20":2356.5,"sma_60":2506.33,"sma_120":3299.17},{"date":"2026-08-28","open":2630,"high":2630,"low":2555,"close":2575,"volume":3705274,"rsi_14":60.84,"sma_20":2397.0,"sma_60":2496.08,"sma_120":3291.55},{"date":"2026-08-31","open":2505,"high":2565,"low":2435,"close":2555,"volume":2921225,"rsi_14":57.99,"sma_20":2424.0,"sma_60":2485.33,"sma_120":3280.62},{"date":"2026-09-01","open":2530,"high":2575,"low":2485,"close":2535,"volume":2684493,"rsi_14":56.74,"sma_20":2449.25,"sma_60":2474.17,"sma_120":3273.24},{"date":"2026-09-02","open":2460,"high":2600,"low":2430,"close":2430,"volume":2610449,"rsi_14":51.23,"sma_20":2465.5,"sma_60":2467.08,"sma_120":3263.63},{"date":"2026-09-03","open":2450,"high":2470,"low":2360,"close":2400,"volume":3083706,"rsi_14":50.91,"sma_20":2474.0,"sma_60":2457.33,"sma_120":3252.78},{"date":"2026-09-04","open":2435,"high":2480,"low":2405,"close":2430,"volume":2050304,"rsi_14":50.46,"sma_20":2484.25,"sma_60":2450.0,"sma_120":3242.92},{"date":"2026-09-07","open":2460,"high":2515,"low":2450,"close":2460,"volume":2497175,"rsi_14":56.48,"sma_20":2496.5,"sma_60":2443.0,"sma_120":3233.71},{"date":"2026-09-08","open":2455,"high":2510,"low":2415,"close":2460,"volume":4096020,"rsi_14":60.5,"sma_20":2504.5,"sma_60":2428.25,"sma_120":3225.4},{"date":"2026-09-09","open":2460,"high":2540,"low":2455,"close":2515,"volume":2917042,"rsi_14":31.9,"sma_20":2514.25,"sma_60":2416.42,"sma_120":3217.5},{"date":"2026-09-10","open":2510,"high":2520,"low":2370,"close":2460,"volume":6518352,"rsi_14":15.86,"sma_20":2517.75,"sma_60":2404.08,"sma_120":3206.63},{"date":"2026-09-11","open":2400,"high":2470,"low":2380,"close":2405,"volume":1713036,"rsi_14":23.23,"sma_20":2519.5,"sma_60":2391.5,"sma_120":3190.31},{"date":"2026-09-14","open":2380,"high":2425,"low":2330,"close":2360,"volume":1667751,"rsi_14":22.33,"sma_20":2516.75,"sma_60":2380.92,"sma_120":3166.85},{"date":"2026-09-15","open":2365,"high":2405,"low":2310,"close":2365,"volume":1271515,"rsi_14":24.0,"sma_20":2521.75,"sma_60":2372.67,"sma_120":3146.93},{"date":"2026-09-16","open":2335,"high":2395,"low":2305,"close":2350,"volume":1367230,"rsi_14":23.76,"sma_20":2531.0,"sma_60":2365.5,"sma_120":3126.72},{"date":"2026-09-17","open":2360,"high":2395,"low":2320,"close":2350,"volume":1730139,"rsi_14":25.81,"sma_20":2508.0,"sma_60":2362.42,"sma_120":3109.53},{"date":"2026-09-18","open":2385,"high":2400,"low":2340,"close":2360,"volume":1631132,"rsi_14":28.57,"sma_20":2478.25,"sma_60":2359.0,"sma_120":3094.32},{"date":"2026-09-21","open":2350,"high":2410,"low":2330,"close":2395,"volume":1723431,"rsi_14":35.11,"sma_20":2464.5,"sma_60":2356.17,"sma_120":3079.75},{"date":"2026-09-22","open":2430,"high":2485,"low":2300,"close":2340,"volume":3492728,"rsi_14":39.29,"sma_20":2449.25,"sma_60":2355.25,"sma_120":3065.9},{"date":"2026-09-23","open":2350,"high":2375,"low":2315,"close":2330,"volume":1351884,"rsi_14":41.25,"sma_20":2434.5,"sma_60":2351.33,"sma_120":3054.62},{"date":"2026-09-28","open":2315,"high":2340,"low":2275,"close":2295,"volume":1422262,"rsi_14":33.33,"sma_20":2418.5,"sma_60":2347.83,"sma_120":3037.97},{"date":"2026-09-29","open":2285,"high":2295,"low":2240,"close":2280,"volume":1486432,"rsi_14":26.92,"sma_20":2403.75,"sma_60":2342.92,"sma_120":3025.07},{"date":"2026-09-30","open":2280,"high":2390,"low":2255,"close":2270,"volume":1248526,"rsi_14":26.25,"sma_20":2389.5,"sma_60":2340.75,"sma_120":3011.0},{"date":"2026-10-01","open":2265,"high":2335,"low":2200,"close":2325,"volume":1618832,"rsi_14":26.25,"sma_20":2379.0,"sma_60":2336.5,"sma_120":2999.29},{"date":"2026-10-02","open":2315,"high":2380,"low":2315,"close":2360,"volume":1569341,"rsi_14":36.84,"sma_20":2375.5,"sma_60":2332.75,"sma_120":2987.88},{"date":"2026-10-06","open":2390,"high":2415,"low":2315,"close":2330,"volume":1875000,"rsi_14":39.44,"sma_20":2372.0,"sma_60":2331.33,"sma_120":2976.21},{"date":"2026-10-07","open":2330,"high":2330,"low":2250,"close":2265,"volume":1787805,"rsi_14":37.33,"sma_20":2363.75,"sma_60":2330.92,"sma_120":2964.0},{"date":"2026-10-08","open":2255,"high":2265,"low":2200,"close":2220,"volume":1228994,"rsi_14":32.53,"sma_20":2351.75,"sma_60":2330.17,"sma_120":2951.42},{"date":"2026-10-12","open":2185,"high":2210,"low":2095,"close":2095,"volume":1666218,"rsi_14":25.71,"sma_20":2333.5,"sma_60":2324.08,"sma_120":2937.79},{"date":"2026-10-13","open":2075,"high":2095,"low":2000,"close":2080,"volume":2047698,"rsi_14":25.0,"sma_20":2311.75,"sma_60":2320.83,"sma_120":2924.04},{"date":"2026-10-14","open":2060,"high":2155,"low":2025,"close":2060,"volume":1401108,"rsi_14":22.73,"sma_20":2291.75,"sma_60":2317.83,"sma_120":2910.12},{"date":"2026-10-15","open":1970,"high":2000,"low":1890,"close":1895,"volume":2143266,"rsi_14":13.24,"sma_20":2266.25,"sma_60":2310.42,"sma_120":2894.83},{"date":"2026-10-16","open":1954,"high":2035,"low":1937,"close":2000,"volume":1747375,"rsi_14":26.71,"sma_20":2248.25,"sma_60":2306.08,"sma_120":2880.42},{"date":"2026-10-19","open":1942,"high":2025,"low":1934,"close":2020,"volume":1405428,"rsi_14":29.05,"sma_20":2231.0,"sma_60":2304.17,"sma_120":2866.17},{"date":"2026-10-20","open":2005,"high":2025,"low":1920,"close":1932,"volume":1642704,"rsi_14":27.11,"sma_20":2210.1,"sma_60":2300.78,"sma_120":2851.18},{"date":"2026-10-21","open":1970,"high":2020,"low":1956,"close":2020,"volume":1326884,"rsi_14":34.99,"sma_20":2193.6,"sma_60":2298.78,"sma_120":2836.93},{"date":"2026-10-22","open":1997,"high":2060,"low":1972,"close":1977,"volume":1435632,"rsi_14":33.7,"sma_20":2174.45,"sma_60":2294.23,"sma_120":2822.32},{"date":"2026-10-23","open":1950,"high":2190,"low":1902,"close":2085,"volume":11793329}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":317.02000000000004,"pbr":0.73,"per":6.58,"roa":0.39,"roe":5.04,"grade":"C","comment":"PER 6.62배, ROE 5.04%","revenue":547620403359.0,"analysis":"PER 6.6배입니다. ROE 5.0%입니다. 시가총액 4857.43억. 매출 5476.20억, 영업이익 538.25억.","eps_basis":"TTM","debt_ratio":11.916701792628364,"market_cap":482273648010,"net_income":70051713169.0,"total_debt":7915979000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":8580255000000.0,"total_equity":664276000000.0,"profit_margin":12.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":53825406202.0,"operating_margin":9.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2085.0,"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":2120.0},{"date":"2016-10-25","close":2082.0},{"date":"2016-10-26","close":2016.0},{"date":"2016-10-27","close":2036.0},{"date":"2016-10-28","close":2008.0},{"date":"2016-10-31","close":1952.0},{"date":"2016-11-01","close":1952.0},{"date":"2016-11-02","close":1886.0},{"date":"2016-11-03","close":1904.0},{"date":"2016-11-04","close":1914.0},{"date":"2016-11-07","close":1960.0},{"date":"2016-11-08","close":1970.0},{"date":"2016-11-09","close":1886.0},{"date":"2016-11-10","close":1960.0},{"date":"2016-11-11","close":1942.0},{"date":"2016-11-14","close":1988.0},{"date":"2016-11-15","close":1980.0},{"date":"2016-11-16","close":2016.0},{"date":"2016-11-17","close":1998.0},{"date":"2016-11-18","close":1970.0},{"date":"2016-11-21","close":1924.0},{"date":"2016-11-22","close":1932.0},{"date":"2016-11-23","close":1924.0},{"date":"2016-11-24","close":1876.0},{"date":"2016-11-25","close":1894.0},{"date":"2016-11-28","close":1904.0},{"date":"2016-11-29","close":1904.0},{"date":"2016-11-30","close":1914.0},{"date":"2016-12-01","close":1894.0},{"date":"2016-12-02","close":1904.0},{"date":"2016-12-05","close":1872.0},{"date":"2016-12-06","close":1876.0},{"date":"2016-12-07","close":1874.0},{"date":"2016-12-08","close":1924.0},{"date":"2016-12-09","close":1924.0},{"date":"2016-12-12","close":1932.0},{"date":"2016-12-13","close":1942.0},{"date":"2016-12-14","close":1932.0},{"date":"2016-12-15","close":1980.0},{"date":"2016-12-16","close":1952.0},{"date":"2016-12-19","close":1952.0},{"date":"2016-12-20","close":1942.0},{"date":"2016-12-21","close":1924.0},{"date":"2016-12-22","close":1924.0},{"date":"2016-12-23","close":1894.0},{"date":"2016-12-26","close":1904.0},{"date":"2016-12-27","close":1914.0},{"date":"2016-12-28","close":1924.0},{"date":"2016-12-29","close":1914.0},{"date":"2017-01-02","close":1914.0},{"date":"2017-01-03","close":1952.0},{"date":"2017-01-04","close":1980.0},{"date":"2017-01-05","close":2008.0},{"date":"2017-01-06","close":1998.0},{"date":"2017-01-09","close":1998.0},{"date":"2017-01-10","close":1998.0},{"date":"2017-01-11","close":2102.0},{"date":"2017-01-12","close":2092.0},{"date":"2017-01-13","close":2130.0},{"date":"2017-01-16","close":2064.0},{"date":"2017-01-17","close":2148.0},{"date":"2017-01-18","close":2120.0},{"date":"2017-01-19","close":2092.0},{"date":"2017-01-20","close":2064.0},{"date":"2017-01-23","close":2064.0},{"date":"2017-01-24","close":2044.0},{"date":"2017-01-25","close":2008.0},{"date":"2017-01-26","close":2074.0},{"date":"2017-01-31","close":2092.0},{"date":"2017-02-01","close":2120.0},{"date":"2017-02-02","close":2082.0},{"date":"2017-02-03","close":2110.0},{"date":"2017-02-06","close":2242.0},{"date":"2017-02-07","close":2252.0},{"date":"2017-02-08","close":2194.0},{"date":"2017-02-09","close":2214.0},{"date":"2017-02-10","close":2176.0},{"date":"2017-02-13","close":2214.0},{"date":"2017-02-14","close":2194.0},{"date":"2017-02-15","close":2252.0},{"date":"2017-02-16","close":2252.0},{"date":"2017-02-17","close":2232.0},{"date":"2017-02-20","close":2186.0},{"date":"2017-02-21","close":2260.0},{"date":"2017-02-22","close":2288.0},{"date":"2017-02-23","close":2288.0},{"date":"2017-02-24","close":2242.0},{"date":"2017-02-27","close":2232.0},{"date":"2017-02-28","close":2260.0},{"date":"2017-03-02","close":2252.0},{"date":"2017-03-03","close":2176.0},{"date":"2017-03-06","close":2176.0},{"date":"2017-03-07","close":2194.0},{"date":"2017-03-08","close":2166.0},{"date":"2017-03-09","close":2186.0},{"date":"2017-03-10","close":2194.0},{"date":"2017-03-13","close":2252.0},{"date":"2017-03-14","close":2242.0},{"date":"2017-03-15","close":2242.0},{"date":"2017-03-16","close":2270.0},{"date":"2017-03-17","close":2288.0},{"date":"2017-03-20","close":2252.0},{"date":"2017-03-21","close":2298.0},{"date":"2017-03-22","close":2252.0},{"date":"2017-03-23","close":2260.0},{"date":"2017-03-24","close":2308.0},{"date":"2017-03-27","close":2260.0},{"date":"2017-03-28","close":2280.0},{"date":"2017-03-29","close":2252.0},{"date":"2017-03-30","close":2242.0},{"date":"2017-03-31","close":2232.0},{"date":"2017-04-03","close":2242.0},{"date":"2017-04-04","close":2214.0},{"date":"2017-04-05","close":2224.0},{"date":"2017-04-06","close":2214.0},{"date":"2017-04-07","close":2194.0},{"date":"2017-04-10","close":2130.0},{"date":"2017-04-11","close":2110.0},{"date":"2017-04-12","close":2110.0},{"date":"2017-04-13","close":2120.0},{"date":"2017-04-14","close":2092.0},{"date":"2017-04-17","close":2130.0},{"date":"2017-04-18","close":2130.0},{"date":"2017-04-19","close":2102.0},{"date":"2017-04-20","close":2102.0},{"date":"2017-04-21","close":2130.0},{"date":"2017-04-24","close":2204.0},{"date":"2017-04-25","close":2232.0},{"date":"2017-04-26","close":2280.0},{"date":"2017-04-27","close":2288.0},{"date":"2017-04-28","close":2252.0},{"date":"2017-05-02","close":2280.0},{"date":"2017-05-04","close":2326.0},{"date":"2017-05-08","close":2374.0},{"date":"2017-05-10","close":2316.0},{"date":"2017-05-11","close":2392.0},{"date":"2017-05-12","close":2382.0},{"date":"2017-05-15","close":2382.0},{"date":"2017-05-16","close":2382.0},{"date":"2017-05-17","close":2336.0},{"date":"2017-05-18","close":2382.0},{"date":"2017-05-19","close":2392.0},{"date":"2017-05-22","close":2410.0},{"date":"2017-05-23","close":2524.0},{"date":"2017-05-24","close":2524.0},{"date":"2017-05-25","close":2598.0},{"date":"2017-05-26","close":2598.0},{"date":"2017-05-29","close":2494.0},{"date":"2017-05-30","close":3237.0},{"date":"2017-05-31","close":2805.0},{"date":"2017-06-01","close":2664.0},{"date":"2017-06-02","close":2616.0},{"date":"2017-06-05","close":2626.0},{"date":"2017-06-07","close":2664.0},{"date":"2017-06-08","close":3115.0},{"date":"2017-06-09","close":3339.0},{"date":"2017-06-12","close":3303.0},{"date":"2017-06-13","close":3349.0},{"date":"2017-06-14","close":3303.0},{"date":"2017-06-15","close":3133.0},{"date":"2017-06-16","close":3321.0},{"date":"2017-06-19","close":3331.0},{"date":"2017-06-20","close":3171.0},{"date":"2017-06-21","close":3237.0},{"date":"2017-06-22","close":3303.0},{"date":"2017-06-23","close":3339.0},{"date":"2017-06-26","close":3527.0},{"date":"2017-06-27","close":3537.0},{"date":"2017-06-28","close":3237.0},{"date":"2017-06-29","close":3021.0},{"date":"2017-06-30","close":3039.0},{"date":"2017-07-03","close":2947.0},{"date":"2017-07-04","close":2871.0},{"date":"2017-07-05","close":2927.0},{"date":"2017-07-06","close":2927.0},{"date":"2017-07-07","close":2853.0},{"date":"2017-07-10","close":2805.0},{"date":"2017-07-11","close":2853.0},{"date":"2017-07-12","close":2758.0},{"date":"2017-07-13","close":2833.0},{"date":"2017-07-14","close":2794.0},{"date":"2017-07-17","close":2825.0},{"date":"2017-07-18","close":2805.0},{"date":"2017-07-19","close":2937.0},{"date":"2017-07-20","close":2889.0},{"date":"2017-07-21","close":2871.0},{"date":"2017-07-24","close":2843.0},{"date":"2017-07-25","close":2794.0},{"date":"2017-07-26","close":2616.0},{"date":"2017-07-27","close":2382.0},{"date":"2017-07-28","close":2364.0},{"date":"2017-07-31","close":2430.0},{"date":"2017-08-01","close":2476.0},{"date":"2017-08-02","close":2466.0},{"date":"2017-08-03","close":2410.0},{"date":"2017-08-04","close":2448.0},{"date":"2017-08-07","close":2466.0},{"date":"2017-08-08","close":2504.0},{"date":"2017-08-09","close":2466.0},{"date":"2017-08-10","close":2486.0},{"date":"2017-08-11","close":2420.0},{"date":"2017-08-14","close":2402.0},{"date":"2017-08-16","close":2392.0},{"date":"2017-08-17","close":2402.0},{"date":"2017-08-18","close":2382.0},{"date":"2017-08-21","close":2354.0},{"date":"2017-08-22","close":2448.0},{"date":"2017-08-23","close":2402.0},{"date":"2017-08-24","close":2402.0},{"date":"2017-08-25","close":2410.0},{"date":"2017-08-28","close":2410.0},{"date":"2017-08-29","close":2382.0},{"date":"2017-08-30","close":2382.0},{"date":"2017-08-31","close":2364.0},{"date":"2017-09-01","close":2326.0},{"date":"2017-09-04","close":2242.0},{"date":"2017-09-05","close":2186.0},{"date":"2017-09-06","close":2214.0},{"date":"2017-09-07","close":2260.0},{"date":"2017-09-08","close":2204.0},{"date":"2017-09-11","close":2204.0},{"date":"2017-09-12","close":2214.0},{"date":"2017-09-13","close":2224.0},{"date":"2017-09-14","close":2288.0},{"date":"2017-09-15","close":2270.0},{"date":"2017-09-18","close":2308.0},{"date":"2017-09-19","close":2308.0},{"date":"2017-09-20","close":2252.0},{"date":"2017-09-21","close":2232.0},{"date":"2017-09-22","close":2186.0},{"date":"2017-09-25","close":2102.0},{"date":"2017-09-26","close":2130.0},{"date":"2017-09-27","close":2110.0},{"date":"2017-09-28","close":2130.0},{"date":"2017-09-29","close":2176.0},{"date":"2017-10-10","close":2186.0},{"date":"2017-10-11","close":2194.0},{"date":"2017-10-12","close":2336.0},{"date":"2017-10-13","close":2288.0},{"date":"2017-10-16","close":2298.0},{"date":"2017-10-17","close":2344.0},{"date":"2017-10-18","close":2280.0},{"date":"2017-10-19","close":2270.0},{"date":"2017-10-20","close":2288.0},{"date":"2017-10-23","close":2288.0},{"date":"2017-10-24","close":2270.0},{"date":"2017-10-25","close":2288.0},{"date":"2017-10-26","close":2270.0},{"date":"2017-10-27","close":2298.0},{"date":"2017-10-30","close":2280.0},{"date":"2017-10-31","close":2336.0},{"date":"2017-11-01","close":2420.0},{"date":"2017-11-02","close":2374.0},{"date":"2017-11-03","close":2364.0},{"date":"2017-11-06","close":2316.0},{"date":"2017-11-07","close":2326.0},{"date":"2017-11-08","close":2298.0},{"date":"2017-11-09","close":2280.0},{"date":"2017-11-10","close":2270.0},{"date":"2017-11-13","close":2326.0},{"date":"2017-11-14","close":2308.0},{"date":"2017-11-15","close":2336.0},{"date":"2017-11-16","close":2402.0},{"date":"2017-11-17","close":2364.0},{"date":"2017-11-20","close":2344.0},{"date":"2017-11-21","close":2354.0},{"date":"2017-11-22","close":2466.0},{"date":"2017-11-23","close":2466.0},{"date":"2017-11-24","close":2466.0},{"date":"2017-11-27","close":2420.0},{"date":"2017-11-28","close":2392.0},{"date":"2017-11-29","close":2364.0},{"date":"2017-11-30","close":2298.0},{"date":"2017-12-01","close":2298.0},{"date":"2017-12-04","close":2326.0},{"date":"2017-12-05","close":2364.0},{"date":"2017-12-06","close":2326.0},{"date":"2017-12-07","close":2280.0},{"date":"2017-12-08","close":2252.0},{"date":"2017-12-11","close":2252.0},{"date":"2017-12-12","close":2204.0},{"date":"2017-12-13","close":2270.0},{"date":"2017-12-14","close":2260.0},{"date":"2017-12-15","close":2270.0},{"date":"2017-12-18","close":2214.0},{"date":"2017-12-19","close":2224.0},{"date":"2017-12-20","close":2186.0},{"date":"2017-12-21","close":2138.0},{"date":"2017-12-22","close":2176.0},{"date":"2017-12-26","close":2148.0},{"date":"2017-12-27","close":2138.0},{"date":"2017-12-28","close":2158.0},{"date":"2018-01-02","close":2186.0},{"date":"2018-01-03","close":2224.0},{"date":"2018-01-04","close":2224.0},{"date":"2018-01-05","close":2270.0},{"date":"2018-01-08","close":2270.0},{"date":"2018-01-09","close":2224.0},{"date":"2018-01-10","close":2232.0},{"date":"2018-01-11","close":2232.0},{"date":"2018-01-12","close":2316.0},{"date":"2018-01-15","close":2392.0},{"date":"2018-01-16","close":2374.0},{"date":"2018-01-17","close":2364.0},{"date":"2018-01-18","close":2438.0},{"date":"2018-01-19","close":2420.0},{"date":"2018-01-22","close":2392.0},{"date":"2018-01-23","close":2514.0},{"date":"2018-01-24","close":2494.0},{"date":"2018-01-25","close":2542.0},{"date":"2018-01-26","close":2560.0},{"date":"2018-01-29","close":2636.0},{"date":"2018-01-30","close":2552.0},{"date":"2018-01-31","close":2494.0},{"date":"2018-02-01","close":2514.0},{"date":"2018-02-02","close":2420.0},{"date":"2018-02-05","close":2374.0},{"date":"2018-02-06","close":2344.0},{"date":"2018-02-07","close":2288.0},{"date":"2018-02-08","close":2336.0},{"date":"2018-02-09","close":2270.0},{"date":"2018-02-12","close":2280.0},{"date":"2018-02-13","close":2242.0},{"date":"2018-02-14","close":2232.0},{"date":"2018-02-19","close":2298.0},{"date":"2018-02-20","close":2308.0},{"date":"2018-02-21","close":2316.0},{"date":"2018-02-22","close":2280.0},{"date":"2018-02-23","close":2288.0},{"date":"2018-02-26","close":2260.0},{"date":"2018-02-27","close":2260.0},{"date":"2018-02-28","close":2252.0},{"date":"2018-03-02","close":2232.0},{"date":"2018-03-05","close":2194.0},{"date":"2018-03-06","close":2280.0},{"date":"2018-03-07","close":2252.0},{"date":"2018-03-08","close":2232.0},{"date":"2018-03-09","close":2308.0},{"date":"2018-03-12","close":2326.0},{"date":"2018-03-13","close":2316.0},{"date":"2018-03-14","close":2308.0},{"date":"2018-03-15","close":2298.0},{"date":"2018-03-16","close":2298.0},{"date":"2018-03-19","close":2252.0},{"date":"2018-03-20","close":2260.0},{"date":"2018-03-21","close":2242.0},{"date":"2018-03-22","close":2270.0},{"date":"2018-03-23","close":2176.0},{"date":"2018-03-26","close":2204.0},{"date":"2018-03-27","close":2204.0},{"date":"2018-03-28","close":2176.0},{"date":"2018-03-29","close":2204.0},{"date":"2018-03-30","close":2232.0},{"date":"2018-04-02","close":2224.0},{"date":"2018-04-03","close":2204.0},{"date":"2018-04-04","close":2166.0},{"date":"2018-04-05","close":2186.0},{"date":"2018-04-06","close":2186.0},{"date":"2018-04-09","close":2166.0},{"date":"2018-04-10","close":2148.0},{"date":"2018-04-11","close":2166.0},{"date":"2018-04-12","close":2166.0},{"date":"2018-04-13","close":2194.0},{"date":"2018-04-16","close":2176.0},{"date":"2018-04-17","close":2176.0},{"date":"2018-04-18","close":2214.0},{"date":"2018-04-19","close":2214.0},{"date":"2018-04-20","close":2232.0},{"date":"2018-04-23","close":2252.0},{"date":"2018-04-24","close":2270.0},{"date":"2018-04-25","close":2252.0},{"date":"2018-04-26","close":2232.0},{"date":"2018-04-27","close":2288.0},{"date":"2018-04-30","close":2280.0},{"date":"2018-05-02","close":2224.0},{"date":"2018-05-03","close":2298.0},{"date":"2018-05-04","close":2316.0},{"date":"2018-05-08","close":2288.0},{"date":"2018-05-09","close":2252.0},{"date":"2018-05-10","close":2288.0},{"date":"2018-05-11","close":2344.0},{"date":"2018-05-14","close":2326.0},{"date":"2018-05-15","close":2280.0},{"date":"2018-05-16","close":2252.0},{"date":"2018-05-17","close":2252.0},{"date":"2018-05-18","close":2252.0},{"date":"2018-05-21","close":2260.0},{"date":"2018-05-23","close":2298.0},{"date":"2018-05-24","close":2270.0},{"date":"2018-05-25","close":2224.0},{"date":"2018-05-28","close":2270.0},{"date":"2018-05-29","close":2242.0},{"date":"2018-05-30","close":2194.0},{"date":"2018-05-31","close":2176.0},{"date":"2018-06-01","close":2176.0},{"date":"2018-06-04","close":2194.0},{"date":"2018-06-05","close":2186.0},{"date":"2018-06-07","close":2224.0},{"date":"2018-06-08","close":2194.0},{"date":"2018-06-11","close":2224.0},{"date":"2018-06-12","close":2214.0},{"date":"2018-06-14","close":2176.0},{"date":"2018-06-15","close":2130.0},{"date":"2018-06-18","close":2074.0},{"date":"2018-06-19","close":1998.0},{"date":"2018-06-20","close":2036.0},{"date":"2018-06-21","close":1988.0},{"date":"2018-06-22","close":2008.0},{"date":"2018-06-25","close":2036.0},{"date":"2018-06-26","close":2026.0},{"date":"2018-06-27","close":1998.0},{"date":"2018-06-28","close":1960.0},{"date":"2018-06-29","close":1970.0},{"date":"2018-07-02","close":1924.0},{"date":"2018-07-03","close":1924.0},{"date":"2018-07-04","close":1952.0},{"date":"2018-07-05","close":1914.0},{"date":"2018-07-06","close":1960.0},{"date":"2018-07-09","close":1952.0},{"date":"2018-07-10","close":1998.0},{"date":"2018-07-11","close":1960.0},{"date":"2018-07-12","close":1980.0},{"date":"2018-07-13","close":2074.0},{"date":"2018-07-16","close":2082.0},{"date":"2018-07-17","close":2082.0},{"date":"2018-07-18","close":2082.0},{"date":"2018-07-19","close":2438.0},{"date":"2018-07-20","close":2336.0},{"date":"2018-07-23","close":2316.0},{"date":"2018-07-24","close":2204.0},{"date":"2018-07-25","close":2260.0},{"date":"2018-07-26","close":2288.0},{"date":"2018-07-27","close":2232.0},{"date":"2018-07-30","close":2204.0},{"date":"2018-07-31","close":2166.0},{"date":"2018-08-01","close":2130.0},{"date":"2018-08-02","close":2036.0},{"date":"2018-08-03","close":2008.0},{"date":"2018-08-06","close":1998.0},{"date":"2018-08-07","close":1988.0},{"date":"2018-08-08","close":1980.0},{"date":"2018-08-09","close":1942.0},{"date":"2018-08-10","close":1932.0},{"date":"2018-08-13","close":1894.0},{"date":"2018-08-14","close":1894.0},{"date":"2018-08-16","close":1886.0},{"date":"2018-08-17","close":1904.0},{"date":"2018-08-20","close":1904.0},{"date":"2018-08-21","close":1942.0},{"date":"2018-08-22","close":1924.0},{"date":"2018-08-23","close":1914.0},{"date":"2018-08-24","close":1914.0},{"date":"2018-08-27","close":1932.0},{"date":"2018-08-28","close":1960.0},{"date":"2018-08-29","close":1942.0},{"date":"2018-08-30","close":1942.0},{"date":"2018-08-31","close":1932.0},{"date":"2018-09-03","close":1932.0},{"date":"2018-09-04","close":1942.0},{"date":"2018-09-05","close":1924.0},{"date":"2018-09-06","close":1914.0},{"date":"2018-09-07","close":1914.0},{"date":"2018-09-10","close":1932.0},{"date":"2018-09-11","close":1952.0},{"date":"2018-09-12","close":1924.0},{"date":"2018-09-13","close":1952.0},{"date":"2018-09-14","close":1970.0},{"date":"2018-09-17","close":1952.0},{"date":"2018-09-18","close":1942.0},{"date":"2018-09-19","close":1942.0},{"date":"2018-09-20","close":1932.0},{"date":"2018-09-21","close":1960.0},{"date":"2018-09-27","close":1980.0},{"date":"2018-09-28","close":1970.0},{"date":"2018-10-01","close":1960.0},{"date":"2018-10-02","close":1924.0},{"date":"2018-10-04","close":1886.0},{"date":"2018-10-05","close":1876.0},{"date":"2018-10-08","close":1874.0},{"date":"2018-10-10","close":1811.0},{"date":"2018-10-11","close":1669.0},{"date":"2018-10-12","close":1683.0},{"date":"2018-10-15","close":1477.0},{"date":"2018-10-16","close":1469.0},{"date":"2018-10-17","close":1487.0},{"date":"2018-10-18","close":1493.0},{"date":"2018-10-19","close":1473.0},{"date":"2018-10-22","close":1491.0},{"date":"2018-10-23","close":1463.0},{"date":"2018-10-24","close":1459.0},{"date":"2018-10-25","close":1397.0},{"date":"2018-10-26","close":1413.0},{"date":"2018-10-29","close":1357.0},{"date":"2018-10-30","close":1363.0},{"date":"2018-10-31","close":1481.0},{"date":"2018-11-01","close":1515.0},{"date":"2018-11-02","close":1587.0},{"date":"2018-11-05","close":1581.0},{"date":"2018-11-06","close":1581.0},{"date":"2018-11-07","close":1585.0},{"date":"2018-11-08","close":1595.0},{"date":"2018-11-09","close":1601.0},{"date":"2018-11-12","close":1575.0},{"date":"2018-11-13","close":1585.0},{"date":"2018-11-14","close":1553.0},{"date":"2018-11-15","close":1473.0},{"date":"2018-11-16","close":1489.0},{"date":"2018-11-19","close":1449.0},{"date":"2018-11-20","close":1403.0},{"date":"2018-11-21","close":1429.0},{"date":"2018-11-22","close":1413.0},{"date":"2018-11-23","close":1407.0},{"date":"2018-11-26","close":1421.0},{"date":"2018-11-27","close":1409.0},{"date":"2018-11-28","close":1407.0},{"date":"2018-11-29","close":1433.0},{"date":"2018-11-30","close":1387.0},{"date":"2018-12-03","close":1405.0},{"date":"2018-12-04","close":1401.0},{"date":"2018-12-05","close":1367.0},{"date":"2018-12-06","close":1319.0},{"date":"2018-12-07","close":1335.0},{"date":"2018-12-10","close":1301.0},{"date":"2018-12-11","close":1275.0},{"date":"2018-12-12","close":1301.0},{"date":"2018-12-13","close":1313.0},{"date":"2018-12-14","close":1303.0},{"date":"2018-12-17","close":1327.0},{"date":"2018-12-18","close":1301.0},{"date":"2018-12-19","close":1301.0},{"date":"2018-12-20","close":1275.0},{"date":"2018-12-21","close":1295.0},{"date":"2018-12-24","close":1261.0},{"date":"2018-12-26","close":1225.0},{"date":"2018-12-27","close":1251.0},{"date":"2018-12-28","close":1321.0},{"date":"2019-01-02","close":1323.0},{"date":"2019-01-03","close":1283.0},{"date":"2019-01-04","close":1301.0},{"date":"2019-01-07","close":1337.0},{"date":"2019-01-08","close":1341.0},{"date":"2019-01-09","close":1343.0},{"date":"2019-01-10","close":1339.0},{"date":"2019-01-11","close":1339.0},{"date":"2019-01-14","close":1357.0},{"date":"2019-01-15","close":1389.0},{"date":"2019-01-16","close":1435.0},{"date":"2019-01-17","close":1441.0},{"date":"2019-01-18","close":1493.0},{"date":"2019-01-21","close":1497.0},{"date":"2019-01-22","close":1451.0},{"date":"2019-01-23","close":1471.0},{"date":"2019-01-24","close":1489.0},{"date":"2019-01-25","close":1481.0},{"date":"2019-01-28","close":1465.0},{"date":"2019-01-29","close":1459.0},{"date":"2019-01-30","close":1453.0},{"date":"2019-01-31","close":1485.0},{"date":"2019-02-01","close":1469.0},{"date":"2019-02-07","close":1493.0},{"date":"2019-02-08","close":1483.0},{"date":"2019-02-11","close":1477.0},{"date":"2019-02-12","close":1473.0},{"date":"2019-02-13","close":1477.0},{"date":"2019-02-14","close":1479.0},{"date":"2019-02-15","close":1471.0},{"date":"2019-02-18","close":1483.0},{"date":"2019-02-19","close":1483.0},{"date":"2019-02-20","close":1483.0},{"date":"2019-02-21","close":1487.0},{"date":"2019-02-22","close":1475.0},{"date":"2019-02-25","close":1481.0},{"date":"2019-02-26","close":1503.0},{"date":"2019-02-27","close":1491.0},{"date":"2019-02-28","close":1449.0},{"date":"2019-03-04","close":1457.0},{"date":"2019-03-05","close":1429.0},{"date":"2019-03-06","close":1411.0},{"date":"2019-03-07","close":1419.0},{"date":"2019-03-08","close":1413.0},{"date":"2019-03-11","close":1403.0},{"date":"2019-03-12","close":1417.0},{"date":"2019-03-13","close":1409.0},{"date":"2019-03-14","close":1417.0},{"date":"2019-03-15","close":1429.0},{"date":"2019-03-18","close":1427.0},{"date":"2019-03-19","close":1417.0},{"date":"2019-03-20","close":1403.0},{"date":"2019-03-21","close":1409.0},{"date":"2019-03-22","close":1397.0},{"date":"2019-03-25","close":1363.0},{"date":"2019-03-26","close":1363.0},{"date":"2019-03-27","close":1355.0},{"date":"2019-03-28","close":1339.0},{"date":"2019-03-29","close":1353.0},{"date":"2019-04-01","close":1383.0},{"date":"2019-04-02","close":1391.0},{"date":"2019-04-03","close":1397.0},{"date":"2019-04-04","close":1399.0},{"date":"2019-04-05","close":1419.0},{"date":"2019-04-08","close":1421.0},{"date":"2019-04-09","close":1423.0},{"date":"2019-04-10","close":1423.0},{"date":"2019-04-11","close":1433.0},{"date":"2019-04-12","close":1447.0},{"date":"2019-04-15","close":1479.0},{"date":"2019-04-16","close":1461.0},{"date":"2019-04-17","close":1491.0},{"date":"2019-04-18","close":1437.0},{"date":"2019-04-19","close":1449.0},{"date":"2019-04-22","close":1435.0},{"date":"2019-04-23","close":1427.0},{"date":"2019-04-24","close":1413.0},{"date":"2019-04-25","close":1405.0},{"date":"2019-04-26","close":1419.0},{"date":"2019-04-29","close":1429.0},{"date":"2019-04-30","close":1419.0},{"date":"2019-05-02","close":1431.0},{"date":"2019-05-03","close":1431.0},{"date":"2019-05-07","close":1411.0},{"date":"2019-05-08","close":1411.0},{"date":"2019-05-09","close":1383.0},{"date":"2019-05-10","close":1379.0},{"date":"2019-05-13","close":1369.0},{"date":"2019-05-14","close":1361.0},{"date":"2019-05-15","close":1385.0},{"date":"2019-05-16","close":1373.0},{"date":"2019-05-17","close":1379.0},{"date":"2019-05-20","close":1393.0},{"date":"2019-05-21","close":1389.0},{"date":"2019-05-22","close":1381.0},{"date":"2019-05-23","close":1377.0},{"date":"2019-05-24","close":1361.0},{"date":"2019-05-27","close":1357.0},{"date":"2019-05-28","close":1369.0},{"date":"2019-05-29","close":1353.0},{"date":"2019-05-30","close":1353.0},{"date":"2019-05-31","close":1351.0},{"date":"2019-06-03","close":1349.0},{"date":"2019-06-04","close":1381.0},{"date":"2019-06-05","close":1393.0},{"date":"2019-06-07","close":1393.0},{"date":"2019-06-10","close":1409.0},{"date":"2019-06-11","close":1443.0},{"date":"2019-06-12","close":1435.0},{"date":"2019-06-13","close":1435.0},{"date":"2019-06-14","close":1423.0},{"date":"2019-06-17","close":1433.0},{"date":"2019-06-18","close":1439.0},{"date":"2019-06-19","close":1437.0},{"date":"2019-06-20","close":1447.0},{"date":"2019-06-21","close":1455.0},{"date":"2019-06-24","close":1477.0},{"date":"2019-06-25","close":1455.0},{"date":"2019-06-26","close":1469.0},{"date":"2019-06-27","close":1473.0},{"date":"2019-06-28","close":1447.0},{"date":"2019-07-01","close":1451.0},{"date":"2019-07-02","close":1445.0},{"date":"2019-07-03","close":1409.0},{"date":"2019-07-04","close":1417.0},{"date":"2019-07-05","close":1409.0},{"date":"2019-07-08","close":1367.0},{"date":"2019-07-09","close":1353.0},{"date":"2019-07-10","close":1353.0},{"date":"2019-07-11","close":1389.0},{"date":"2019-07-12","close":1391.0},{"date":"2019-07-15","close":1373.0},{"date":"2019-07-16","close":1377.0},{"date":"2019-07-17","close":1363.0},{"date":"2019-07-18","close":1365.0},{"date":"2019-07-19","close":1387.0},{"date":"2019-07-22","close":1389.0},{"date":"2019-07-23","close":1391.0},{"date":"2019-07-24","close":1379.0},{"date":"2019-07-25","close":1359.0},{"date":"2019-07-26","close":1355.0},{"date":"2019-07-29","close":1299.0},{"date":"2019-07-30","close":1303.0},{"date":"2019-07-31","close":1297.0},{"date":"2019-08-01","close":1285.0},{"date":"2019-08-02","close":1261.0},{"date":"2019-08-05","close":1173.0},{"date":"2019-08-06","close":1141.0},{"date":"2019-08-07","close":1159.0},{"date":"2019-08-08","close":1203.0},{"date":"2019-08-09","close":1221.0},{"date":"2019-08-12","close":1229.0},{"date":"2019-08-13","close":1225.0},{"date":"2019-08-14","close":1239.0},{"date":"2019-08-16","close":1217.0},{"date":"2019-08-19","close":1229.0},{"date":"2019-08-20","close":1243.0},{"date":"2019-08-21","close":1245.0},{"date":"2019-08-22","close":1239.0},{"date":"2019-08-23","close":1227.0},{"date":"2019-08-26","close":1209.0},{"date":"2019-08-27","close":1211.0},{"date":"2019-08-28","close":1215.0},{"date":"2019-08-29","close":1205.0},{"date":"2019-08-30","close":1231.0},{"date":"2019-09-02","close":1243.0},{"date":"2019-09-03","close":1239.0},{"date":"2019-09-04","close":1241.0},{"date":"2019-09-05","close":1261.0},{"date":"2019-09-06","close":1251.0},{"date":"2019-09-09","close":1249.0},{"date":"2019-09-10","close":1263.0},{"date":"2019-09-11","close":1257.0},{"date":"2019-09-16","close":1291.0},{"date":"2019-09-17","close":1293.0},{"date":"2019-09-18","close":1287.0},{"date":"2019-09-19","close":1283.0},{"date":"2019-09-20","close":1285.0},{"date":"2019-09-23","close":1287.0},{"date":"2019-09-24","close":1283.0},{"date":"2019-09-25","close":1257.0},{"date":"2019-09-26","close":1259.0},{"date":"2019-09-27","close":1241.0},{"date":"2019-09-30","close":1239.0},{"date":"2019-10-01","close":1249.0},{"date":"2019-10-02","close":1233.0},{"date":"2019-10-04","close":1209.0},{"date":"2019-10-07","close":1195.0},{"date":"2019-10-08","close":1209.0},{"date":"2019-10-10","close":1199.0},{"date":"2019-10-11","close":1207.0},{"date":"2019-10-14","close":1223.0},{"date":"2019-10-15","close":1225.0},{"date":"2019-10-16","close":1223.0},{"date":"2019-10-17","close":1217.0},{"date":"2019-10-18","close":1215.0},{"date":"2019-10-21","close":1201.0},{"date":"2019-10-22","close":1205.0},{"date":"2019-10-23","close":1201.0},{"date":"2019-10-24","close":1203.0},{"date":"2019-10-25","close":1197.0},{"date":"2019-10-28","close":1199.0},{"date":"2019-10-29","close":1199.0},{"date":"2019-10-30","close":1197.0},{"date":"2019-10-31","close":1201.0},{"date":"2019-11-01","close":1195.0},{"date":"2019-11-04","close":1261.0},{"date":"2019-11-05","close":1251.0},{"date":"2019-11-06","close":1249.0},{"date":"2019-11-07","close":1251.0},{"date":"2019-11-08","close":1243.0},{"date":"2019-11-11","close":1235.0},{"date":"2019-11-12","close":1237.0},{"date":"2019-11-13","close":1221.0},{"date":"2019-11-14","close":1221.0},{"date":"2019-11-15","close":1229.0},{"date":"2019-11-18","close":1235.0},{"date":"2019-11-19","close":1223.0},{"date":"2019-11-20","close":1219.0},{"date":"2019-11-21","close":1195.0},{"date":"2019-11-22","close":1203.0},{"date":"2019-11-25","close":1207.0},{"date":"2019-11-26","close":1217.0},{"date":"2019-11-27","close":1231.0},{"date":"2019-11-28","close":1223.0},{"date":"2019-11-29","close":1197.0},{"date":"2019-12-02","close":1197.0},{"date":"2019-12-03","close":1189.0},{"date":"2019-12-04","close":1173.0},{"date":"2019-12-05","close":1167.0},{"date":"2019-12-06","close":1169.0},{"date":"2019-12-09","close":1171.0},{"date":"2019-12-10","close":1169.0},{"date":"2019-12-11","close":1161.0},{"date":"2019-12-12","close":1171.0},{"date":"2019-12-13","close":1205.0},{"date":"2019-12-16","close":1205.0},{"date":"2019-12-17","close":1203.0},{"date":"2019-12-18","close":1217.0},{"date":"2019-12-19","close":1217.0},{"date":"2019-12-20","close":1211.0},{"date":"2019-12-23","close":1207.0},{"date":"2019-12-24","close":1201.0},{"date":"2019-12-26","close":1215.0},{"date":"2019-12-27","close":1215.0},{"date":"2019-12-30","close":1215.0},{"date":"2020-01-02","close":1213.0},{"date":"2020-01-03","close":1227.0},{"date":"2020-01-06","close":1197.0},{"date":"2020-01-07","close":1201.0},{"date":"2020-01-08","close":1165.0},{"date":"2020-01-09","close":1185.0},{"date":"2020-01-10","close":1205.0},{"date":"2020-01-13","close":1237.0},{"date":"2020-01-14","close":1251.0},{"date":"2020-01-15","close":1243.0},{"date":"2020-01-16","close":1245.0},{"date":"2020-01-17","close":1245.0},{"date":"2020-01-20","close":1249.0},{"date":"2020-01-21","close":1237.0},{"date":"2020-01-22","close":1247.0},{"date":"2020-01-23","close":1239.0},{"date":"2020-01-28","close":1191.0},{"date":"2020-01-29","close":1195.0},{"date":"2020-01-30","close":1175.0},{"date":"2020-01-31","close":1163.0},{"date":"2020-02-03","close":1155.0},{"date":"2020-02-04","close":1175.0},{"date":"2020-02-05","close":1189.0},{"date":"2020-02-06","close":1211.0},{"date":"2020-02-07","close":1201.0},{"date":"2020-02-10","close":1203.0},{"date":"2020-02-11","close":1207.0},{"date":"2020-02-12","close":1207.0},{"date":"2020-02-13","close":1201.0},{"date":"2020-02-14","close":1201.0},{"date":"2020-02-17","close":1197.0},{"date":"2020-02-18","close":1191.0},{"date":"2020-02-19","close":1175.0},{"date":"2020-02-20","close":1167.0},{"date":"2020-02-21","close":1149.0},{"date":"2020-02-24","close":1131.0},{"date":"2020-02-25","close":1141.0},{"date":"2020-02-26","close":1133.0},{"date":"2020-02-27","close":1115.0},{"date":"2020-02-28","close":1069.0},{"date":"2020-03-02","close":1071.0},{"date":"2020-03-03","close":1083.0},{"date":"2020-03-04","close":1101.0},{"date":"2020-03-05","close":1167.0},{"date":"2020-03-06","close":1147.0},{"date":"2020-03-09","close":1103.0},{"date":"2020-03-10","close":1147.0},{"date":"2020-03-11","close":1117.0},{"date":"2020-03-12","close":1067.0},{"date":"2020-03-13","close":977.0},{"date":"2020-03-16","close":985.0},{"date":"2020-03-17","close":1007.0},{"date":"2020-03-18","close":993.0},{"date":"2020-03-19","close":896.0},{"date":"2020-03-20","close":912.0},{"date":"2020-03-23","close":842.0},{"date":"2020-03-24","close":910.0},{"date":"2020-03-25","close":985.0},{"date":"2020-03-26","close":1001.0},{"date":"2020-03-27","close":1009.0},{"date":"2020-03-30","close":1005.0},{"date":"2020-03-31","close":1025.0},{"date":"2020-04-01","close":999.0},{"date":"2020-04-02","close":1005.0},{"date":"2020-04-03","close":997.0},{"date":"2020-04-06","close":1025.0},{"date":"2020-04-07","close":1075.0},{"date":"2020-04-08","close":1089.0},{"date":"2020-04-09","close":1093.0},{"date":"2020-04-10","close":1175.0},{"date":"2020-04-13","close":1149.0},{"date":"2020-04-14","close":1181.0},{"date":"2020-04-16","close":1187.0},{"date":"2020-04-17","close":1239.0},{"date":"2020-04-20","close":1245.0},{"date":"2020-04-21","close":1217.0},{"date":"2020-04-22","close":1221.0},{"date":"2020-04-23","close":1211.0},{"date":"2020-04-24","close":1179.0},{"date":"2020-04-27","close":1209.0},{"date":"2020-04-28","close":1201.0},{"date":"2020-04-29","close":1295.0},{"date":"2020-05-04","close":1305.0},{"date":"2020-05-06","close":1379.0},{"date":"2020-05-07","close":1389.0},{"date":"2020-05-08","close":1373.0},{"date":"2020-05-11","close":1349.0},{"date":"2020-05-12","close":1345.0},{"date":"2020-05-13","close":1347.0},{"date":"2020-05-14","close":1319.0},{"date":"2020-05-15","close":1323.0},{"date":"2020-05-18","close":1305.0},{"date":"2020-05-19","close":1309.0},{"date":"2020-05-20","close":1319.0},{"date":"2020-05-21","close":1307.0},{"date":"2020-05-22","close":1253.0},{"date":"2020-05-25","close":1253.0},{"date":"2020-05-26","close":1259.0},{"date":"2020-05-27","close":1271.0},{"date":"2020-05-28","close":1261.0},{"date":"2020-05-29","close":1277.0},{"date":"2020-06-01","close":1293.0},{"date":"2020-06-02","close":1331.0},{"date":"2020-06-03","close":1343.0},{"date":"2020-06-04","close":1335.0},{"date":"2020-06-05","close":1347.0},{"date":"2020-06-08","close":1353.0},{"date":"2020-06-09","close":1339.0},{"date":"2020-06-10","close":1347.0},{"date":"2020-06-11","close":1329.0},{"date":"2020-06-12","close":1309.0},{"date":"2020-06-15","close":1701.0},{"date":"2020-06-16","close":2052.0},{"date":"2020-06-17","close":1813.0},{"date":"2020-06-18","close":1853.0},{"date":"2020-06-19","close":1771.0},{"date":"2020-06-22","close":1741.0},{"date":"2020-06-23","close":1683.0},{"date":"2020-06-24","close":1699.0},{"date":"2020-06-25","close":1771.0},{"date":"2020-06-26","close":1781.0},{"date":"2020-06-29","close":1767.0},{"date":"2020-06-30","close":1753.0},{"date":"2020-07-01","close":2262.0},{"date":"2020-07-02","close":2042.0},{"date":"2020-07-03","close":1825.0},{"date":"2020-07-06","close":1799.0},{"date":"2020-07-07","close":1763.0},{"date":"2020-07-08","close":1789.0},{"date":"2020-07-09","close":1805.0},{"date":"2020-07-10","close":1759.0},{"date":"2020-07-13","close":1777.0},{"date":"2020-07-14","close":1757.0},{"date":"2020-07-15","close":1769.0},{"date":"2020-07-16","close":1765.0},{"date":"2020-07-17","close":1771.0},{"date":"2020-07-20","close":1759.0},{"date":"2020-07-21","close":1755.0},{"date":"2020-07-22","close":1757.0},{"date":"2020-07-23","close":1691.0},{"date":"2020-07-24","close":1661.0},{"date":"2020-07-27","close":1687.0},{"date":"2020-07-28","close":1673.0},{"date":"2020-07-29","close":1677.0},{"date":"2020-07-30","close":1671.0},{"date":"2020-07-31","close":1675.0},{"date":"2020-08-03","close":1635.0},{"date":"2020-08-04","close":1709.0},{"date":"2020-08-05","close":1691.0},{"date":"2020-08-06","close":1757.0},{"date":"2020-08-07","close":1741.0},{"date":"2020-08-10","close":1787.0},{"date":"2020-08-11","close":1795.0},{"date":"2020-08-12","close":1759.0},{"date":"2020-08-13","close":1737.0},{"date":"2020-08-14","close":1701.0},{"date":"2020-08-18","close":1573.0},{"date":"2020-08-19","close":1591.0},{"date":"2020-08-20","close":1491.0},{"date":"2020-08-21","close":1491.0},{"date":"2020-08-24","close":1497.0},{"date":"2020-08-25","close":1561.0},{"date":"2020-08-26","close":1525.0},{"date":"2020-08-27","close":1473.0},{"date":"2020-08-28","close":1501.0},{"date":"2020-08-31","close":1509.0},{"date":"2020-09-01","close":1503.0},{"date":"2020-09-02","close":1521.0},{"date":"2020-09-03","close":1519.0},{"date":"2020-09-04","close":1501.0},{"date":"2020-09-07","close":1533.0},{"date":"2020-09-08","close":1525.0},{"date":"2020-09-09","close":1499.0},{"date":"2020-09-10","close":1515.0},{"date":"2020-09-11","close":1501.0},{"date":"2020-09-14","close":1517.0},{"date":"2020-09-15","close":1507.0},{"date":"2020-09-16","close":1499.0},{"date":"2020-09-17","close":1477.0},{"date":"2020-09-18","close":1467.0},{"date":"2020-09-21","close":1437.0},{"date":"2020-09-22","close":1395.0},{"date":"2020-09-23","close":1403.0},{"date":"2020-09-24","close":1371.0},{"date":"2020-09-25","close":1395.0},{"date":"2020-09-28","close":1431.0},{"date":"2020-09-29","close":1445.0},{"date":"2020-10-05","close":1449.0},{"date":"2020-10-06","close":1437.0},{"date":"2020-10-07","close":1435.0},{"date":"2020-10-08","close":1455.0},{"date":"2020-10-12","close":1457.0},{"date":"2020-10-13","close":1441.0},{"date":"2020-10-14","close":1421.0},{"date":"2020-10-15","close":1411.0},{"date":"2020-10-16","close":1397.0},{"date":"2020-10-19","close":1411.0},{"date":"2020-10-20","close":1397.0},{"date":"2020-10-21","close":1445.0},{"date":"2020-10-22","close":1451.0},{"date":"2020-10-23","close":1461.0},{"date":"2020-10-26","close":1415.0},{"date":"2020-10-27","close":1401.0},{"date":"2020-10-28","close":1417.0},{"date":"2020-10-29","close":1409.0},{"date":"2020-10-30","close":1395.0},{"date":"2020-11-02","close":1399.0},{"date":"2020-11-03","close":1405.0},{"date":"2020-11-04","close":1399.0},{"date":"2020-11-05","close":1413.0},{"date":"2020-11-06","close":1427.0},{"date":"2020-11-09","close":1451.0},{"date":"2020-11-10","close":1451.0},{"date":"2020-11-11","close":1485.0},{"date":"2020-11-12","close":1475.0},{"date":"2020-11-13","close":1461.0},{"date":"2020-11-16","close":1565.0},{"date":"2020-11-17","close":1527.0},{"date":"2020-11-18","close":1531.0},{"date":"2020-11-19","close":1489.0},{"date":"2020-11-20","close":1501.0},{"date":"2020-11-23","close":1551.0},{"date":"2020-11-24","close":1541.0},{"date":"2020-11-25","close":1691.0},{"date":"2020-11-26","close":1651.0},{"date":"2020-11-27","close":1651.0},{"date":"2020-11-30","close":1617.0},{"date":"2020-12-01","close":1659.0},{"date":"2020-12-02","close":1649.0},{"date":"2020-12-03","close":1649.0},{"date":"2020-12-04","close":1663.0},{"date":"2020-12-07","close":1651.0},{"date":"2020-12-08","close":1623.0},{"date":"2020-12-09","close":1633.0},{"date":"2020-12-10","close":1631.0},{"date":"2020-12-11","close":1659.0},{"date":"2020-12-14","close":1679.0},{"date":"2020-12-15","close":1695.0},{"date":"2020-12-16","close":1673.0},{"date":"2020-12-17","close":1673.0},{"date":"2020-12-18","close":1651.0},{"date":"2020-12-21","close":1627.0},{"date":"2020-12-22","close":1599.0},{"date":"2020-12-23","close":1585.0},{"date":"2020-12-24","close":1595.0},{"date":"2020-12-28","close":1589.0},{"date":"2020-12-29","close":1593.0},{"date":"2020-12-30","close":1605.0},{"date":"2021-01-04","close":1611.0},{"date":"2021-01-05","close":1623.0},{"date":"2021-01-06","close":1763.0},{"date":"2021-01-07","close":1863.0},{"date":"2021-01-08","close":1831.0},{"date":"2021-01-11","close":1948.0},{"date":"2021-01-12","close":1882.0},{"date":"2021-01-13","close":1882.0},{"date":"2021-01-14","close":1888.0},{"date":"2021-01-15","close":1843.0},{"date":"2021-01-18","close":1755.0},{"date":"2021-01-19","close":1817.0},{"date":"2021-01-20","close":1807.0},{"date":"2021-01-21","close":1829.0},{"date":"2021-01-22","close":1805.0},{"date":"2021-01-25","close":1839.0},{"date":"2021-01-26","close":1809.0},{"date":"2021-01-27","close":1815.0},{"date":"2021-01-28","close":1743.0},{"date":"2021-01-29","close":1683.0},{"date":"2021-02-01","close":1703.0},{"date":"2021-02-02","close":1737.0},{"date":"2021-02-03","close":1761.0},{"date":"2021-02-04","close":1729.0},{"date":"2021-02-05","close":1741.0},{"date":"2021-02-08","close":1741.0},{"date":"2021-02-09","close":1735.0},{"date":"2021-02-10","close":1731.0},{"date":"2021-02-15","close":1747.0},{"date":"2021-02-16","close":1763.0},{"date":"2021-02-17","close":1789.0},{"date":"2021-02-18","close":1771.0},{"date":"2021-02-19","close":1747.0},{"date":"2021-02-22","close":1767.0},{"date":"2021-02-23","close":1735.0},{"date":"2021-02-24","close":1683.0},{"date":"2021-02-25","close":1701.0},{"date":"2021-02-26","close":1657.0},{"date":"2021-03-02","close":1669.0},{"date":"2021-03-03","close":1713.0},{"date":"2021-03-04","close":1713.0},{"date":"2021-03-05","close":1705.0},{"date":"2021-03-08","close":1675.0},{"date":"2021-03-09","close":1699.0},{"date":"2021-03-10","close":1727.0},{"date":"2021-03-11","close":1747.0},{"date":"2021-03-12","close":1765.0},{"date":"2021-03-15","close":1799.0},{"date":"2021-03-16","close":1801.0},{"date":"2021-03-17","close":1767.0},{"date":"2021-03-18","close":1741.0},{"date":"2021-03-19","close":1737.0},{"date":"2021-03-22","close":1727.0},{"date":"2021-03-23","close":1693.0},{"date":"2021-03-24","close":1685.0},{"date":"2021-03-25","close":1689.0},{"date":"2021-03-26","close":1707.0},{"date":"2021-03-29","close":1707.0},{"date":"2021-03-30","close":1757.0},{"date":"2021-03-31","close":1765.0},{"date":"2021-04-01","close":1795.0},{"date":"2021-04-02","close":1763.0},{"date":"2021-04-05","close":1791.0},{"date":"2021-04-06","close":1882.0},{"date":"2021-04-07","close":2282.0},{"date":"2021-04-08","close":2232.0},{"date":"2021-04-09","close":2122.0},{"date":"2021-04-12","close":2112.0},{"date":"2021-04-13","close":2062.0},{"date":"2021-04-14","close":2102.0},{"date":"2021-04-15","close":2052.0},{"date":"2021-04-16","close":2052.0},{"date":"2021-04-19","close":2012.0},{"date":"2021-04-20","close":2082.0},{"date":"2021-04-21","close":2092.0},{"date":"2021-04-22","close":2122.0},{"date":"2021-04-23","close":2142.0},{"date":"2021-04-26","close":2142.0},{"date":"2021-04-27","close":2122.0},{"date":"2021-04-28","close":2042.0},{"date":"2021-04-29","close":2072.0},{"date":"2021-04-30","close":2052.0},{"date":"2021-05-03","close":1980.0},{"date":"2021-05-04","close":1982.0},{"date":"2021-05-06","close":2042.0},{"date":"2021-05-07","close":2022.0},{"date":"2021-05-10","close":2112.0},{"date":"2021-05-11","close":2102.0},{"date":"2021-05-12","close":2032.0},{"date":"2021-05-13","close":2022.0},{"date":"2021-05-14","close":2022.0},{"date":"2021-05-17","close":2002.0},{"date":"2021-05-18","close":2022.0},{"date":"2021-05-20","close":2022.0},{"date":"2021-05-21","close":2012.0},{"date":"2021-05-24","close":1998.0},{"date":"2021-05-25","close":2002.0},{"date":"2021-05-26","close":2022.0},{"date":"2021-05-27","close":2002.0},{"date":"2021-05-28","close":2012.0},{"date":"2021-05-31","close":2002.0},{"date":"2021-06-01","close":2082.0},{"date":"2021-06-02","close":2072.0},{"date":"2021-06-03","close":2132.0},{"date":"2021-06-04","close":2122.0},{"date":"2021-06-07","close":2092.0},{"date":"2021-06-08","close":2132.0},{"date":"2021-06-09","close":2072.0},{"date":"2021-06-10","close":2082.0},{"date":"2021-06-11","close":2122.0},{"date":"2021-06-14","close":2102.0},{"date":"2021-06-15","close":2182.0},{"date":"2021-06-16","close":2162.0},{"date":"2021-06-17","close":2122.0},{"date":"2021-06-18","close":2102.0},{"date":"2021-06-21","close":2062.0},{"date":"2021-06-22","close":2082.0},{"date":"2021-06-23","close":2052.0},{"date":"2021-06-24","close":2032.0},{"date":"2021-06-25","close":2062.0},{"date":"2021-06-28","close":2082.0},{"date":"2021-06-29","close":2062.0},{"date":"2021-06-30","close":2052.0},{"date":"2021-07-01","close":2032.0},{"date":"2021-07-02","close":2052.0},{"date":"2021-07-05","close":2032.0},{"date":"2021-07-06","close":2022.0},{"date":"2021-07-07","close":2012.0},{"date":"2021-07-08","close":2002.0},{"date":"2021-07-09","close":1986.0},{"date":"2021-07-12","close":2012.0},{"date":"2021-07-13","close":2022.0},{"date":"2021-07-14","close":2002.0},{"date":"2021-07-15","close":2012.0},{"date":"2021-07-16","close":2002.0},{"date":"2021-07-19","close":1988.0},{"date":"2021-07-20","close":1970.0},{"date":"2021-07-21","close":1976.0},{"date":"2021-07-22","close":1988.0},{"date":"2021-07-23","close":1986.0},{"date":"2021-07-26","close":1968.0},{"date":"2021-07-27","close":1968.0},{"date":"2021-07-28","close":1958.0},{"date":"2021-07-29","close":1948.0},{"date":"2021-07-30","close":1948.0},{"date":"2021-08-02","close":1980.0},{"date":"2021-08-03","close":1978.0},{"date":"2021-08-04","close":1984.0},{"date":"2021-08-05","close":1988.0},{"date":"2021-08-06","close":1992.0},{"date":"2021-08-09","close":1982.0},{"date":"2021-08-10","close":1972.0},{"date":"2021-08-11","close":1960.0},{"date":"2021-08-12","close":1954.0},{"date":"2021-08-13","close":1888.0},{"date":"2021-08-17","close":1803.0},{"date":"2021-08-18","close":1819.0},{"date":"2021-08-19","close":1731.0},{"date":"2021-08-20","close":1687.0},{"date":"2021-08-23","close":1771.0},{"date":"2021-08-24","close":1813.0},{"date":"2021-08-25","close":1825.0},{"date":"2021-08-26","close":1829.0},{"date":"2021-08-27","close":1847.0},{"date":"2021-08-30","close":1845.0},{"date":"2021-08-31","close":1843.0},{"date":"2021-09-01","close":1890.0},{"date":"2021-09-02","close":1932.0},{"date":"2021-09-03","close":1920.0},{"date":"2021-09-06","close":1894.0},{"date":"2021-09-07","close":1880.0},{"date":"2021-09-08","close":1876.0},{"date":"2021-09-09","close":1851.0},{"date":"2021-09-10","close":1857.0},{"date":"2021-09-13","close":1815.0},{"date":"2021-09-14","close":1831.0},{"date":"2021-09-15","close":1835.0},{"date":"2021-09-16","close":1835.0},{"date":"2021-09-17","close":1823.0},{"date":"2021-09-23","close":1801.0},{"date":"2021-09-24","close":1795.0},{"date":"2021-09-27","close":1789.0},{"date":"2021-09-28","close":1763.0},{"date":"2021-09-29","close":1753.0},{"date":"2021-09-30","close":1777.0},{"date":"2021-10-01","close":1741.0},{"date":"2021-10-05","close":1697.0},{"date":"2021-10-06","close":1673.0},{"date":"2021-10-07","close":1707.0},{"date":"2021-10-08","close":1721.0},{"date":"2021-10-12","close":1729.0},{"date":"2021-10-13","close":1757.0},{"date":"2021-10-14","close":1831.0},{"date":"2021-10-15","close":1851.0},{"date":"2021-10-18","close":1912.0},{"date":"2021-10-19","close":1936.0},{"date":"2021-10-20","close":1934.0},{"date":"2021-10-21","close":1978.0},{"date":"2021-10-22","close":2002.0},{"date":"2021-10-25","close":1988.0},{"date":"2021-10-26","close":2002.0},{"date":"2021-10-27","close":2012.0},{"date":"2021-10-28","close":1950.0},{"date":"2021-10-29","close":1964.0},{"date":"2021-11-01","close":1978.0},{"date":"2021-11-02","close":1984.0},{"date":"2021-11-03","close":1966.0},{"date":"2021-11-04","close":1956.0},{"date":"2021-11-05","close":1930.0},{"date":"2021-11-08","close":1988.0},{"date":"2021-11-09","close":1978.0},{"date":"2021-11-10","close":1954.0},{"date":"2021-11-11","close":1942.0},{"date":"2021-11-12","close":1966.0},{"date":"2021-11-15","close":1980.0},{"date":"2021-11-16","close":1996.0},{"date":"2021-11-17","close":1998.0},{"date":"2021-11-18","close":2012.0},{"date":"2021-11-19","close":1990.0},{"date":"2021-11-22","close":1982.0},{"date":"2021-11-23","close":2002.0},{"date":"2021-11-24","close":2012.0},{"date":"2021-11-25","close":2002.0},{"date":"2021-11-26","close":1958.0},{"date":"2021-11-29","close":1936.0},{"date":"2021-11-30","close":1837.0},{"date":"2021-12-01","close":1882.0},{"date":"2021-12-02","close":1956.0},{"date":"2021-12-03","close":1998.0},{"date":"2021-12-06","close":2002.0},{"date":"2021-12-07","close":2032.0},{"date":"2021-12-08","close":2002.0},{"date":"2021-12-09","close":2022.0},{"date":"2021-12-10","close":2032.0},{"date":"2021-12-13","close":2032.0},{"date":"2021-12-14","close":2032.0},{"date":"2021-12-15","close":2062.0},{"date":"2021-12-16","close":2052.0},{"date":"2021-12-17","close":2052.0},{"date":"2021-12-20","close":2052.0},{"date":"2021-12-21","close":2052.0},{"date":"2021-12-22","close":2042.0},{"date":"2021-12-23","close":2022.0},{"date":"2021-12-24","close":2022.0},{"date":"2021-12-27","close":2012.0},{"date":"2021-12-28","close":2022.0},{"date":"2021-12-29","close":2042.0},{"date":"2021-12-30","close":2002.0},{"date":"2022-01-03","close":1970.0},{"date":"2022-01-04","close":1998.0},{"date":"2022-01-05","close":1978.0},{"date":"2022-01-06","close":1958.0},{"date":"2022-01-07","close":1956.0},{"date":"2022-01-10","close":1930.0},{"date":"2022-01-11","close":1908.0},{"date":"2022-01-12","close":1920.0},{"date":"2022-01-13","close":1918.0},{"date":"2022-01-14","close":1902.0},{"date":"2022-01-17","close":1861.0},{"date":"2022-01-18","close":1825.0},{"date":"2022-01-19","close":1807.0},{"date":"2022-01-20","close":1825.0},{"date":"2022-01-21","close":1803.0},{"date":"2022-01-24","close":1755.0},{"date":"2022-01-25","close":1713.0},{"date":"2022-01-26","close":1713.0},{"date":"2022-01-27","close":1693.0},{"date":"2022-01-28","close":1737.0},{"date":"2022-02-03","close":1767.0},{"date":"2022-02-04","close":1779.0},{"date":"2022-02-07","close":1791.0},{"date":"2022-02-08","close":1779.0},{"date":"2022-02-09","close":1801.0},{"date":"2022-02-10","close":1795.0},{"date":"2022-02-11","close":1773.0},{"date":"2022-02-14","close":1711.0},{"date":"2022-02-15","close":1707.0},{"date":"2022-02-16","close":1761.0},{"date":"2022-02-17","close":1751.0},{"date":"2022-02-18","close":1757.0},{"date":"2022-02-21","close":1749.0},{"date":"2022-02-22","close":1715.0},{"date":"2022-02-23","close":1741.0},{"date":"2022-02-24","close":1715.0},{"date":"2022-02-25","close":1787.0},{"date":"2022-02-28","close":1785.0},{"date":"2022-03-02","close":1781.0},{"date":"2022-03-03","close":1797.0},{"date":"2022-03-04","close":1781.0},{"date":"2022-03-07","close":1717.0},{"date":"2022-03-08","close":1687.0},{"date":"2022-03-10","close":1717.0},{"date":"2022-03-11","close":1729.0},{"date":"2022-03-14","close":1721.0},{"date":"2022-03-15","close":1703.0},{"date":"2022-03-16","close":1749.0},{"date":"2022-03-17","close":1805.0},{"date":"2022-03-18","close":1807.0},{"date":"2022-03-21","close":1789.0},{"date":"2022-03-22","close":1797.0},{"date":"2022-03-23","close":1797.0},{"date":"2022-03-24","close":1791.0},{"date":"2022-03-25","close":1787.0},{"date":"2022-03-28","close":1791.0},{"date":"2022-03-29","close":1791.0},{"date":"2022-03-30","close":1781.0},{"date":"2022-03-31","close":1793.0},{"date":"2022-04-01","close":1799.0},{"date":"2022-04-04","close":1825.0},{"date":"2022-04-05","close":1823.0},{"date":"2022-04-06","close":1811.0},{"date":"2022-04-07","close":1777.0},{"date":"2022-04-08","close":1791.0},{"date":"2022-04-11","close":1791.0},{"date":"2022-04-12","close":1763.0},{"date":"2022-04-13","close":1789.0},{"date":"2022-04-14","close":1787.0},{"date":"2022-04-15","close":1783.0},{"date":"2022-04-18","close":1771.0},{"date":"2022-04-19","close":1771.0},{"date":"2022-04-20","close":1773.0},{"date":"2022-04-21","close":1779.0},{"date":"2022-04-22","close":1777.0},{"date":"2022-04-25","close":1731.0},{"date":"2022-04-26","close":1733.0},{"date":"2022-04-27","close":1719.0},{"date":"2022-04-28","close":1727.0},{"date":"2022-04-29","close":1731.0},{"date":"2022-05-02","close":1733.0},{"date":"2022-05-03","close":1733.0},{"date":"2022-05-04","close":1725.0},{"date":"2022-05-06","close":1717.0},{"date":"2022-05-09","close":1699.0},{"date":"2022-05-10","close":1673.0},{"date":"2022-05-11","close":1671.0},{"date":"2022-05-12","close":1625.0},{"date":"2022-05-13","close":1647.0},{"date":"2022-05-16","close":1641.0},{"date":"2022-05-17","close":1645.0},{"date":"2022-05-18","close":1645.0},{"date":"2022-05-19","close":1609.0},{"date":"2022-05-20","close":1617.0},{"date":"2022-05-23","close":1615.0},{"date":"2022-05-24","close":1601.0},{"date":"2022-05-25","close":1601.0},{"date":"2022-05-26","close":1605.0},{"date":"2022-05-27","close":1613.0},{"date":"2022-05-30","close":1617.0},{"date":"2022-05-31","close":1621.0},{"date":"2022-06-02","close":1613.0},{"date":"2022-06-03","close":1615.0},{"date":"2022-06-07","close":1603.0},{"date":"2022-06-08","close":1601.0},{"date":"2022-06-09","close":1577.0},{"date":"2022-06-10","close":1551.0},{"date":"2022-06-13","close":1469.0},{"date":"2022-06-14","close":1447.0},{"date":"2022-06-15","close":1407.0},{"date":"2022-06-16","close":1413.0},{"date":"2022-06-17","close":1623.0},{"date":"2022-06-20","close":1445.0},{"date":"2022-06-21","close":1429.0},{"date":"2022-06-22","close":1389.0},{"date":"2022-06-23","close":1323.0},{"date":"2022-06-24","close":1375.0},{"date":"2022-06-27","close":1437.0},{"date":"2022-06-28","close":1441.0},{"date":"2022-06-29","close":1501.0},{"date":"2022-06-30","close":1477.0},{"date":"2022-07-01","close":1441.0},{"date":"2022-07-04","close":1421.0},{"date":"2022-07-05","close":1449.0},{"date":"2022-07-06","close":1431.0},{"date":"2022-07-07","close":1443.0},{"date":"2022-07-08","close":1453.0},{"date":"2022-07-11","close":1453.0},{"date":"2022-07-12","close":1417.0},{"date":"2022-07-13","close":1423.0},{"date":"2022-07-14","close":1441.0},{"date":"2022-07-15","close":1431.0},{"date":"2022-07-18","close":1471.0},{"date":"2022-07-19","close":1471.0},{"date":"2022-07-20","close":1471.0},{"date":"2022-07-21","close":1485.0},{"date":"2022-07-22","close":1477.0},{"date":"2022-07-25","close":1475.0},{"date":"2022-07-26","close":1481.0},{"date":"2022-07-27","close":1479.0},{"date":"2022-07-28","close":1507.0},{"date":"2022-07-29","close":1523.0},{"date":"2022-08-01","close":1519.0},{"date":"2022-08-02","close":1511.0},{"date":"2022-08-03","close":1519.0},{"date":"2022-08-04","close":1537.0},{"date":"2022-08-05","close":1549.0},{"date":"2022-08-08","close":1547.0},{"date":"2022-08-09","close":1547.0},{"date":"2022-08-10","close":1541.0},{"date":"2022-08-11","close":1551.0},{"date":"2022-08-12","close":1551.0},{"date":"2022-08-16","close":1541.0},{"date":"2022-08-17","close":1551.0},{"date":"2022-08-18","close":1539.0},{"date":"2022-08-19","close":1533.0},{"date":"2022-08-22","close":1499.0},{"date":"2022-08-23","close":1471.0},{"date":"2022-08-24","close":1467.0},{"date":"2022-08-25","close":1481.0},{"date":"2022-08-26","close":1481.0},{"date":"2022-08-29","close":1453.0},{"date":"2022-08-30","close":1511.0},{"date":"2022-08-31","close":1511.0},{"date":"2022-09-01","close":1461.0},{"date":"2022-09-02","close":1453.0},{"date":"2022-09-05","close":1443.0},{"date":"2022-09-06","close":1461.0},{"date":"2022-09-07","close":1471.0},{"date":"2022-09-08","close":1453.0},{"date":"2022-09-13","close":1467.0},{"date":"2022-09-14","close":1451.0},{"date":"2022-09-15","close":1479.0},{"date":"2022-09-16","close":1461.0},{"date":"2022-09-19","close":1437.0},{"date":"2022-09-20","close":1435.0},{"date":"2022-09-21","close":1441.0},{"date":"2022-09-22","close":1425.0},{"date":"2022-09-23","close":1401.0},{"date":"2022-09-26","close":1329.0},{"date":"2022-09-27","close":1325.0},{"date":"2022-09-28","close":1281.0},{"date":"2022-09-29","close":1287.0},{"date":"2022-09-30","close":1275.0},{"date":"2022-10-04","close":1313.0},{"date":"2022-10-05","close":1313.0},{"date":"2022-10-06","close":1341.0},{"date":"2022-10-07","close":1337.0},{"date":"2022-10-11","close":1299.0},{"date":"2022-10-12","close":1307.0},{"date":"2022-10-13","close":1283.0},{"date":"2022-10-14","close":1307.0},{"date":"2022-10-17","close":1307.0},{"date":"2022-10-18","close":1343.0},{"date":"2022-10-19","close":1331.0},{"date":"2022-10-20","close":1311.0},{"date":"2022-10-21","close":1305.0},{"date":"2022-10-24","close":1307.0},{"date":"2022-10-25","close":1301.0},{"date":"2022-10-26","close":1299.0},{"date":"2022-10-27","close":1317.0},{"date":"2022-10-28","close":1307.0},{"date":"2022-10-31","close":1313.0},{"date":"2022-11-01","close":1329.0},{"date":"2022-11-02","close":1327.0},{"date":"2022-11-03","close":1319.0},{"date":"2022-11-04","close":1325.0},{"date":"2022-11-07","close":1337.0},{"date":"2022-11-08","close":1349.0},{"date":"2022-11-09","close":1359.0},{"date":"2022-11-10","close":1355.0},{"date":"2022-11-11","close":1383.0},{"date":"2022-11-14","close":1399.0},{"date":"2022-11-15","close":1411.0},{"date":"2022-11-16","close":1395.0},{"date":"2022-11-17","close":1367.0},{"date":"2022-11-18","close":1369.0},{"date":"2022-11-21","close":1337.0},{"date":"2022-11-22","close":1343.0},{"date":"2022-11-23","close":1345.0},{"date":"2022-11-24","close":1377.0},{"date":"2022-11-25","close":1377.0},{"date":"2022-11-28","close":1355.0},{"date":"2022-11-29","close":1365.0},{"date":"2022-11-30","close":1383.0},{"date":"2022-12-01","close":1387.0},{"date":"2022-12-02","close":1375.0},{"date":"2022-12-05","close":1377.0},{"date":"2022-12-06","close":1361.0},{"date":"2022-12-07","close":1353.0},{"date":"2022-12-08","close":1349.0},{"date":"2022-12-09","close":1367.0},{"date":"2022-12-12","close":1359.0},{"date":"2022-12-13","close":1361.0},{"date":"2022-12-14","close":1365.0},{"date":"2022-12-15","close":1357.0},{"date":"2022-12-16","close":1345.0},{"date":"2022-12-19","close":1345.0},{"date":"2022-12-20","close":1327.0},{"date":"2022-12-21","close":1325.0},{"date":"2022-12-22","close":1339.0},{"date":"2022-12-23","close":1321.0},{"date":"2022-12-26","close":1309.0},{"date":"2022-12-27","close":1311.0},{"date":"2022-12-28","close":1277.0},{"date":"2022-12-29","close":1237.0},{"date":"2023-01-02","close":1211.0},{"date":"2023-01-03","close":1207.0},{"date":"2023-01-04","close":1231.0},{"date":"2023-01-05","close":1259.0},{"date":"2023-01-06","close":1257.0},{"date":"2023-01-09","close":1273.0},{"date":"2023-01-10","close":1275.0},{"date":"2023-01-11","close":1283.0},{"date":"2023-01-12","close":1287.0},{"date":"2023-01-13","close":1301.0},{"date":"2023-01-16","close":1321.0},{"date":"2023-01-17","close":1303.0},{"date":"2023-01-18","close":1343.0},{"date":"2023-01-19","close":1391.0},{"date":"2023-01-20","close":1381.0},{"date":"2023-01-25","close":1553.0},{"date":"2023-01-26","close":1595.0},{"date":"2023-01-27","close":1541.0},{"date":"2023-01-30","close":1531.0},{"date":"2023-01-31","close":1579.0},{"date":"2023-02-01","close":1825.0},{"date":"2023-02-02","close":1978.0},{"date":"2023-02-03","close":1777.0},{"date":"2023-02-06","close":1743.0},{"date":"2023-02-07","close":1709.0},{"date":"2023-02-08","close":1713.0},{"date":"2023-02-09","close":1631.0},{"date":"2023-02-10","close":1593.0},{"date":"2023-02-13","close":1627.0},{"date":"2023-02-14","close":1617.0},{"date":"2023-02-15","close":1563.0},{"date":"2023-02-16","close":1595.0},{"date":"2023-02-17","close":1605.0},{"date":"2023-02-20","close":1639.0},{"date":"2023-02-21","close":1607.0},{"date":"2023-02-22","close":1547.0},{"date":"2023-02-23","close":1561.0},{"date":"2023-02-24","close":1503.0},{"date":"2023-02-27","close":1525.0},{"date":"2023-02-28","close":1537.0},{"date":"2023-03-02","close":1553.0},{"date":"2023-03-03","close":1549.0},{"date":"2023-03-06","close":1563.0},{"date":"2023-03-07","close":1535.0},{"date":"2023-03-08","close":1517.0},{"date":"2023-03-09","close":1491.0},{"date":"2023-03-10","close":1451.0},{"date":"2023-03-13","close":1447.0},{"date":"2023-03-14","close":1387.0},{"date":"2023-03-15","close":1401.0},{"date":"2023-03-16","close":1399.0},{"date":"2023-03-17","close":1429.0},{"date":"2023-03-20","close":1427.0},{"date":"2023-03-21","close":1411.0},{"date":"2023-03-22","close":1413.0},{"date":"2023-03-23","close":1399.0},{"date":"2023-03-24","close":1399.0},{"date":"2023-03-27","close":1377.0},{"date":"2023-03-28","close":1407.0},{"date":"2023-03-29","close":1401.0},{"date":"2023-03-30","close":1415.0},{"date":"2023-03-31","close":1413.0},{"date":"2023-04-03","close":1435.0},{"date":"2023-04-04","close":1429.0},{"date":"2023-04-05","close":1433.0},{"date":"2023-04-06","close":1401.0},{"date":"2023-04-07","close":1399.0},{"date":"2023-04-10","close":1383.0},{"date":"2023-04-11","close":1401.0},{"date":"2023-04-12","close":1421.0},{"date":"2023-04-13","close":1415.0},{"date":"2023-04-14","close":1433.0},{"date":"2023-04-17","close":1457.0},{"date":"2023-04-18","close":1425.0},{"date":"2023-04-19","close":1435.0},{"date":"2023-04-20","close":1413.0},{"date":"2023-04-21","close":1401.0},{"date":"2023-04-24","close":1381.0},{"date":"2023-04-25","close":1367.0},{"date":"2023-04-26","close":1357.0},{"date":"2023-04-27","close":1357.0},{"date":"2023-04-28","close":1359.0},{"date":"2023-05-02","close":1371.0},{"date":"2023-05-03","close":1365.0},{"date":"2023-05-04","close":1357.0},{"date":"2023-05-08","close":1389.0},{"date":"2023-05-09","close":1387.0},{"date":"2023-05-10","close":1391.0},{"date":"2023-05-11","close":1413.0},{"date":"2023-05-12","close":1395.0},{"date":"2023-05-15","close":1377.0},{"date":"2023-05-16","close":1375.0},{"date":"2023-05-17","close":1389.0},{"date":"2023-05-18","close":1391.0},{"date":"2023-05-19","close":1401.0},{"date":"2023-05-22","close":1411.0},{"date":"2023-05-23","close":1413.0},{"date":"2023-05-24","close":1419.0},{"date":"2023-05-25","close":1411.0},{"date":"2023-05-26","close":1403.0},{"date":"2023-05-30","close":1417.0},{"date":"2023-05-31","close":1401.0},{"date":"2023-06-01","close":1401.0},{"date":"2023-06-02","close":1423.0},{"date":"2023-06-05","close":1441.0},{"date":"2023-06-07","close":1427.0},{"date":"2023-06-08","close":1425.0},{"date":"2023-06-09","close":1447.0},{"date":"2023-06-12","close":1435.0},{"date":"2023-06-13","close":1425.0},{"date":"2023-06-14","close":1401.0},{"date":"2023-06-15","close":1391.0},{"date":"2023-06-16","close":1391.0},{"date":"2023-06-19","close":1391.0},{"date":"2023-06-20","close":1389.0},{"date":"2023-06-21","close":1375.0},{"date":"2023-06-22","close":1371.0},{"date":"2023-06-23","close":1361.0},{"date":"2023-06-26","close":1367.0},{"date":"2023-06-27","close":1359.0},{"date":"2023-06-28","close":1367.0},{"date":"2023-06-29","close":1353.0},{"date":"2023-06-30","close":1357.0},{"date":"2023-07-03","close":1369.0},{"date":"2023-07-04","close":1367.0},{"date":"2023-07-05","close":1359.0},{"date":"2023-07-06","close":1349.0},{"date":"2023-07-07","close":1327.0},{"date":"2023-07-10","close":1327.0},{"date":"2023-07-11","close":1337.0},{"date":"2023-07-12","close":1337.0},{"date":"2023-07-13","close":1339.0},{"date":"2023-07-14","close":1351.0},{"date":"2023-07-17","close":1353.0},{"date":"2023-07-18","close":1329.0},{"date":"2023-07-19","close":1323.0},{"date":"2023-07-20","close":1327.0},{"date":"2023-07-21","close":1321.0},{"date":"2023-07-24","close":1279.0},{"date":"2023-07-25","close":1257.0},{"date":"2023-07-26","close":1221.0},{"date":"2023-07-27","close":1239.0},{"date":"2023-07-28","close":1251.0},{"date":"2023-07-31","close":1271.0},{"date":"2023-08-01","close":1287.0},{"date":"2023-08-02","close":1267.0},{"date":"2023-08-03","close":1263.0},{"date":"2023-08-04","close":1283.0},{"date":"2023-08-07","close":1285.0},{"date":"2023-08-08","close":1271.0},{"date":"2023-08-09","close":1279.0},{"date":"2023-08-10","close":1281.0},{"date":"2023-08-11","close":1287.0},{"date":"2023-08-14","close":1279.0},{"date":"2023-08-16","close":1267.0},{"date":"2023-08-17","close":1257.0},{"date":"2023-08-18","close":1259.0},{"date":"2023-08-21","close":1261.0},{"date":"2023-08-22","close":1257.0},{"date":"2023-08-23","close":1257.0},{"date":"2023-08-24","close":1261.0},{"date":"2023-08-25","close":1255.0},{"date":"2023-08-28","close":1279.0},{"date":"2023-08-29","close":1313.0},{"date":"2023-08-30","close":1313.0},{"date":"2023-08-31","close":1299.0},{"date":"2023-09-01","close":1293.0},{"date":"2023-09-04","close":1289.0},{"date":"2023-09-05","close":1289.0},{"date":"2023-09-06","close":1279.0},{"date":"2023-09-07","close":1267.0},{"date":"2023-09-08","close":1273.0},{"date":"2023-09-11","close":1269.0},{"date":"2023-09-12","close":1263.0},{"date":"2023-09-13","close":1249.0},{"date":"2023-09-14","close":1263.0},{"date":"2023-09-15","close":1281.0},{"date":"2023-09-18","close":1275.0},{"date":"2023-09-19","close":1261.0},{"date":"2023-09-20","close":1263.0},{"date":"2023-09-21","close":1245.0},{"date":"2023-09-22","close":1227.0},{"date":"2023-09-25","close":1221.0},{"date":"2023-09-26","close":1221.0},{"date":"2023-09-27","close":1229.0},{"date":"2023-10-04","close":1207.0},{"date":"2023-10-05","close":1197.0},{"date":"2023-10-06","close":1201.0},{"date":"2023-10-10","close":1185.0},{"date":"2023-10-11","close":1209.0},{"date":"2023-10-12","close":1221.0},{"date":"2023-10-13","close":1213.0},{"date":"2023-10-16","close":1201.0},{"date":"2023-10-17","close":1203.0},{"date":"2023-10-18","close":1207.0},{"date":"2023-10-19","close":1193.0},{"date":"2023-10-20","close":1167.0},{"date":"2023-10-23","close":1157.0},{"date":"2023-10-24","close":1181.0},{"date":"2023-10-25","close":1197.0},{"date":"2023-10-26","close":1173.0},{"date":"2023-10-27","close":1167.0},{"date":"2023-10-30","close":1167.0},{"date":"2023-10-31","close":1153.0},{"date":"2023-11-01","close":1181.0},{"date":"2023-11-02","close":1215.0},{"date":"2023-11-03","close":1231.0},{"date":"2023-11-06","close":1245.0},{"date":"2023-11-07","close":1223.0},{"date":"2023-11-08","close":1215.0},{"date":"2023-11-09","close":1233.0},{"date":"2023-11-10","close":1221.0},{"date":"2023-11-13","close":1221.0},{"date":"2023-11-14","close":1229.0},{"date":"2023-11-15","close":1241.0},{"date":"2023-11-16","close":1247.0},{"date":"2023-11-17","close":1245.0},{"date":"2023-11-20","close":1247.0},{"date":"2023-11-21","close":1249.0},{"date":"2023-11-22","close":1245.0},{"date":"2023-11-23","close":1247.0},{"date":"2023-11-24","close":1241.0},{"date":"2023-11-27","close":1233.0},{"date":"2023-11-28","close":1231.0},{"date":"2023-11-29","close":1247.0},{"date":"2023-11-30","close":1249.0},{"date":"2023-12-01","close":1255.0},{"date":"2023-12-04","close":1361.0},{"date":"2023-12-05","close":1311.0},{"date":"2023-12-06","close":1319.0},{"date":"2023-12-07","close":1307.0},{"date":"2023-12-08","close":1317.0},{"date":"2023-12-11","close":1293.0},{"date":"2023-12-12","close":1289.0},{"date":"2023-12-13","close":1285.0},{"date":"2023-12-14","close":1353.0},{"date":"2023-12-15","close":1293.0},{"date":"2023-12-18","close":1275.0},{"date":"2023-12-19","close":1279.0},{"date":"2023-12-20","close":1297.0},{"date":"2023-12-21","close":1271.0},{"date":"2023-12-22","close":1263.0},{"date":"2023-12-26","close":1261.0},{"date":"2023-12-27","close":1263.0},{"date":"2023-12-28","close":1283.0},{"date":"2024-01-02","close":1283.0},{"date":"2024-01-03","close":1281.0},{"date":"2024-01-04","close":1257.0},{"date":"2024-01-05","close":1257.0},{"date":"2024-01-08","close":1245.0},{"date":"2024-01-09","close":1251.0},{"date":"2024-01-10","close":1253.0},{"date":"2024-01-11","close":1279.0},{"date":"2024-01-12","close":1255.0},{"date":"2024-01-15","close":1241.0},{"date":"2024-01-16","close":1215.0},{"date":"2024-01-17","close":1197.0},{"date":"2024-01-18","close":1205.0},{"date":"2024-01-19","close":1215.0},{"date":"2024-01-22","close":1209.0},{"date":"2024-01-23","close":1219.0},{"date":"2024-01-24","close":1215.0},{"date":"2024-01-25","close":1217.0},{"date":"2024-01-26","close":1231.0},{"date":"2024-01-29","close":1245.0},{"date":"2024-01-30","close":1255.0},{"date":"2024-01-31","close":1257.0},{"date":"2024-02-01","close":1295.0},{"date":"2024-02-02","close":1311.0},{"date":"2024-02-05","close":1305.0},{"date":"2024-02-06","close":1287.0},{"date":"2024-02-07","close":1295.0},{"date":"2024-02-08","close":1281.0},{"date":"2024-02-13","close":1307.0},{"date":"2024-02-14","close":1309.0},{"date":"2024-02-15","close":1319.0},{"date":"2024-02-16","close":1327.0},{"date":"2024-02-19","close":1331.0},{"date":"2024-02-20","close":1311.0},{"date":"2024-02-21","close":1317.0},{"date":"2024-02-22","close":1311.0},{"date":"2024-02-23","close":1305.0},{"date":"2024-02-26","close":1271.0},{"date":"2024-02-27","close":1269.0},{"date":"2024-02-28","close":1277.0},{"date":"2024-02-29","close":1271.0},{"date":"2024-03-04","close":1271.0},{"date":"2024-03-05","close":1267.0},{"date":"2024-03-06","close":1259.0},{"date":"2024-03-07","close":1247.0},{"date":"2024-03-08","close":1249.0},{"date":"2024-03-11","close":1235.0},{"date":"2024-03-12","close":1235.0},{"date":"2024-03-13","close":1251.0},{"date":"2024-03-14","close":1265.0},{"date":"2024-03-15","close":1241.0},{"date":"2024-03-18","close":1239.0},{"date":"2024-03-19","close":1239.0},{"date":"2024-03-20","close":1235.0},{"date":"2024-03-21","close":1247.0},{"date":"2024-03-22","close":1251.0},{"date":"2024-03-25","close":1241.0},{"date":"2024-03-26","close":1241.0},{"date":"2024-03-27","close":1235.0},{"date":"2024-03-28","close":1233.0},{"date":"2024-03-29","close":1225.0},{"date":"2024-04-01","close":1227.0},{"date":"2024-04-02","close":1223.0},{"date":"2024-04-03","close":1217.0},{"date":"2024-04-04","close":1209.0},{"date":"2024-04-05","close":1203.0},{"date":"2024-04-08","close":1207.0},{"date":"2024-04-09","close":1203.0},{"date":"2024-04-11","close":1203.0},{"date":"2024-04-12","close":1201.0},{"date":"2024-04-15","close":1197.0},{"date":"2024-04-16","close":1183.0},{"date":"2024-04-17","close":1177.0},{"date":"2024-04-18","close":1189.0},{"date":"2024-04-19","close":1185.0},{"date":"2024-04-22","close":1193.0},{"date":"2024-04-23","close":1193.0},{"date":"2024-04-24","close":1197.0},{"date":"2024-04-25","close":1195.0},{"date":"2024-04-26","close":1199.0},{"date":"2024-04-29","close":1209.0},{"date":"2024-04-30","close":1207.0},{"date":"2024-05-02","close":1193.0},{"date":"2024-05-03","close":1187.0},{"date":"2024-05-07","close":1193.0},{"date":"2024-05-08","close":1199.0},{"date":"2024-05-09","close":1195.0},{"date":"2024-05-10","close":1199.0},{"date":"2024-05-13","close":1193.0},{"date":"2024-05-14","close":1195.0},{"date":"2024-05-16","close":1195.0},{"date":"2024-05-17","close":1193.0},{"date":"2024-05-20","close":1181.0},{"date":"2024-05-21","close":1181.0},{"date":"2024-05-22","close":1179.0},{"date":"2024-05-23","close":1173.0},{"date":"2024-05-24","close":1165.0},{"date":"2024-05-27","close":1151.0},{"date":"2024-05-28","close":1153.0},{"date":"2024-05-29","close":1141.0},{"date":"2024-05-30","close":1133.0},{"date":"2024-05-31","close":1139.0},{"date":"2024-06-03","close":1143.0},{"date":"2024-06-04","close":1139.0},{"date":"2024-06-05","close":1141.0},{"date":"2024-06-07","close":1139.0},{"date":"2024-06-10","close":1131.0},{"date":"2024-06-11","close":1131.0},{"date":"2024-06-12","close":1133.0},{"date":"2024-06-13","close":1133.0},{"date":"2024-06-14","close":1125.0},{"date":"2024-06-17","close":1125.0},{"date":"2024-06-18","close":1133.0},{"date":"2024-06-19","close":1135.0},{"date":"2024-06-20","close":1161.0},{"date":"2024-06-21","close":1127.0},{"date":"2024-06-24","close":1129.0},{"date":"2024-06-25","close":1135.0},{"date":"2024-06-26","close":1125.0},{"date":"2024-06-27","close":1121.0},{"date":"2024-06-28","close":1125.0},{"date":"2024-07-01","close":1125.0},{"date":"2024-07-02","close":1121.0},{"date":"2024-07-03","close":1119.0},{"date":"2024-07-04","close":1131.0},{"date":"2024-07-05","close":1133.0},{"date":"2024-07-08","close":1135.0},{"date":"2024-07-09","close":1135.0},{"date":"2024-07-10","close":1133.0},{"date":"2024-07-11","close":1143.0},{"date":"2024-07-12","close":1143.0},{"date":"2024-07-15","close":1167.0},{"date":"2024-07-16","close":1163.0},{"date":"2024-07-17","close":1157.0},{"date":"2024-07-18","close":1147.0},{"date":"2024-07-19","close":1135.0},{"date":"2024-07-22","close":1125.0},{"date":"2024-07-23","close":1121.0},{"date":"2024-07-24","close":1115.0},{"date":"2024-07-25","close":1103.0},{"date":"2024-07-26","close":1109.0},{"date":"2024-07-29","close":1123.0},{"date":"2024-07-30","close":1113.0},{"date":"2024-07-31","close":1121.0},{"date":"2024-08-01","close":1133.0},{"date":"2024-08-02","close":1109.0},{"date":"2024-08-05","close":1003.0},{"date":"2024-08-06","close":1045.0},{"date":"2024-08-07","close":1051.0},{"date":"2024-08-08","close":1041.0},{"date":"2024-08-09","close":1045.0},{"date":"2024-08-12","close":1045.0},{"date":"2024-08-13","close":1045.0},{"date":"2024-08-14","close":1057.0},{"date":"2024-08-16","close":1053.0},{"date":"2024-08-19","close":1047.0},{"date":"2024-08-20","close":1055.0},{"date":"2024-08-21","close":1051.0},{"date":"2024-08-22","close":1047.0},{"date":"2024-08-23","close":1039.0},{"date":"2024-08-26","close":1045.0},{"date":"2024-08-27","close":1049.0},{"date":"2024-08-28","close":1035.0},{"date":"2024-08-29","close":1031.0},{"date":"2024-08-30","close":1035.0},{"date":"2024-09-02","close":1035.0},{"date":"2024-09-03","close":1067.0},{"date":"2024-09-04","close":1081.0},{"date":"2024-09-05","close":1055.0},{"date":"2024-09-06","close":1027.0},{"date":"2024-09-09","close":1041.0},{"date":"2024-09-10","close":1033.0},{"date":"2024-09-11","close":1013.0},{"date":"2024-09-12","close":1033.0},{"date":"2024-09-13","close":1065.0},{"date":"2024-09-19","close":1059.0},{"date":"2024-09-20","close":1063.0},{"date":"2024-09-23","close":1055.0},{"date":"2024-09-24","close":1057.0},{"date":"2024-09-25","close":1051.0},{"date":"2024-09-26","close":1061.0},{"date":"2024-09-27","close":1049.0},{"date":"2024-09-30","close":1037.0},{"date":"2024-10-02","close":1029.0},{"date":"2024-10-04","close":1025.0},{"date":"2024-10-07","close":1027.0},{"date":"2024-10-08","close":1017.0},{"date":"2024-10-10","close":1021.0},{"date":"2024-10-11","close":1017.0},{"date":"2024-10-14","close":1017.0},{"date":"2024-10-15","close":1017.0},{"date":"2024-10-16","close":1011.0},{"date":"2024-10-17","close":1007.0},{"date":"2024-10-18","close":1005.0},{"date":"2024-10-21","close":1005.0},{"date":"2024-10-22","close":1005.0},{"date":"2024-10-23","close":1021.0},{"date":"2024-10-24","close":1003.0},{"date":"2024-10-25","close":1003.0},{"date":"2024-10-28","close":1009.0},{"date":"2024-10-29","close":1025.0},{"date":"2024-10-30","close":1015.0},{"date":"2024-10-31","close":1023.0},{"date":"2024-11-01","close":1015.0},{"date":"2024-11-04","close":1015.0},{"date":"2024-11-05","close":1015.0},{"date":"2024-11-06","close":1013.0},{"date":"2024-11-07","close":1019.0},{"date":"2024-11-08","close":1013.0},{"date":"2024-11-11","close":1015.0},{"date":"2024-11-12","close":1001.0},{"date":"2024-11-13","close":977.0},{"date":"2024-11-14","close":987.0},{"date":"2024-11-15","close":985.0},{"date":"2024-11-18","close":997.0},{"date":"2024-11-19","close":997.0},{"date":"2024-11-20","close":995.0},{"date":"2024-11-21","close":1009.0},{"date":"2024-11-22","close":1003.0},{"date":"2024-11-25","close":1005.0},{"date":"2024-11-26","close":1009.0},{"date":"2024-11-27","close":1003.0},{"date":"2024-11-28","close":1005.0},{"date":"2024-11-29","close":993.0},{"date":"2024-12-02","close":987.0},{"date":"2024-12-03","close":1003.0},{"date":"2024-12-04","close":995.0},{"date":"2024-12-05","close":985.0},{"date":"2024-12-06","close":977.0},{"date":"2024-12-09","close":904.0},{"date":"2024-12-10","close":947.0},{"date":"2024-12-11","close":967.0},{"date":"2024-12-12","close":975.0},{"date":"2024-12-13","close":979.0},{"date":"2024-12-16","close":981.0},{"date":"2024-12-17","close":979.0},{"date":"2024-12-18","close":979.0},{"date":"2024-12-19","close":965.0},{"date":"2024-12-20","close":945.0},{"date":"2024-12-23","close":953.0},{"date":"2024-12-24","close":955.0},{"date":"2024-12-26","close":947.0},{"date":"2024-12-27","close":930.0},{"date":"2024-12-30","close":926.0},{"date":"2025-01-02","close":928.0},{"date":"2025-01-03","close":949.0},{"date":"2025-01-06","close":979.0},{"date":"2025-01-07","close":973.0},{"date":"2025-01-08","close":977.0},{"date":"2025-01-09","close":977.0},{"date":"2025-01-10","close":979.0},{"date":"2025-01-13","close":975.0},{"date":"2025-01-14","close":971.0},{"date":"2025-01-15","close":961.0},{"date":"2025-01-16","close":961.0},{"date":"2025-01-17","close":967.0},{"date":"2025-01-20","close":967.0},{"date":"2025-01-21","close":969.0},{"date":"2025-01-22","close":965.0},{"date":"2025-01-23","close":959.0},{"date":"2025-01-24","close":967.0},{"date":"2025-01-31","close":959.0},{"date":"2025-02-03","close":935.0},{"date":"2025-02-04","close":943.0},{"date":"2025-02-05","close":957.0},{"date":"2025-02-06","close":951.0},{"date":"2025-02-07","close":953.0},{"date":"2025-02-10","close":947.0},{"date":"2025-02-11","close":949.0},{"date":"2025-02-12","close":947.0},{"date":"2025-02-13","close":957.0},{"date":"2025-02-14","close":957.0},{"date":"2025-02-17","close":973.0},{"date":"2025-02-18","close":965.0},{"date":"2025-02-19","close":969.0},{"date":"2025-02-20","close":969.0},{"date":"2025-02-21","close":969.0},{"date":"2025-02-24","close":971.0},{"date":"2025-02-25","close":969.0},{"date":"2025-02-26","close":969.0},{"date":"2025-02-27","close":965.0},{"date":"2025-02-28","close":951.0},{"date":"2025-03-04","close":941.0},{"date":"2025-03-05","close":941.0},{"date":"2025-03-06","close":945.0},{"date":"2025-03-07","close":943.0},{"date":"2025-03-10","close":937.0},{"date":"2025-03-11","close":930.0},{"date":"2025-03-12","close":933.0},{"date":"2025-03-13","close":937.0},{"date":"2025-03-14","close":937.0},{"date":"2025-03-17","close":941.0},{"date":"2025-03-18","close":943.0},{"date":"2025-03-19","close":937.0},{"date":"2025-03-20","close":935.0},{"date":"2025-03-21","close":930.0},{"date":"2025-03-24","close":933.0},{"date":"2025-03-25","close":930.0},{"date":"2025-03-26","close":933.0},{"date":"2025-03-27","close":922.0},{"date":"2025-03-28","close":912.0},{"date":"2025-03-31","close":896.0},{"date":"2025-04-01","close":908.0},{"date":"2025-04-02","close":900.0},{"date":"2025-04-03","close":892.0},{"date":"2025-04-04","close":894.0},{"date":"2025-04-07","close":858.0},{"date":"2025-04-08","close":870.0},{"date":"2025-04-09","close":852.0},{"date":"2025-04-10","close":900.0},{"date":"2025-04-11","close":900.0},{"date":"2025-04-14","close":904.0},{"date":"2025-04-15","close":910.0},{"date":"2025-04-16","close":902.0},{"date":"2025-04-17","close":906.0},{"date":"2025-04-18","close":914.0},{"date":"2025-04-21","close":935.0},{"date":"2025-04-22","close":941.0},{"date":"2025-04-23","close":945.0},{"date":"2025-04-24","close":943.0},{"date":"2025-04-25","close":945.0},{"date":"2025-04-28","close":957.0},{"date":"2025-04-29","close":967.0},{"date":"2025-04-30","close":967.0},{"date":"2025-05-02","close":973.0},{"date":"2025-05-07","close":975.0},{"date":"2025-05-08","close":981.0},{"date":"2025-05-09","close":991.0},{"date":"2025-05-12","close":1003.0},{"date":"2025-05-13","close":1011.0},{"date":"2025-05-14","close":1045.0},{"date":"2025-05-15","close":1033.0},{"date":"2025-05-16","close":1037.0},{"date":"2025-05-19","close":1003.0},{"date":"2025-05-20","close":1023.0},{"date":"2025-05-21","close":1043.0},{"date":"2025-05-22","close":1045.0},{"date":"2025-05-23","close":1039.0},{"date":"2025-05-26","close":1041.0},{"date":"2025-05-27","close":1023.0},{"date":"2025-05-28","close":1065.0},{"date":"2025-05-29","close":1165.0},{"date":"2025-05-30","close":1167.0},{"date":"2025-06-02","close":1183.0},{"date":"2025-06-04","close":1317.0},{"date":"2025-06-05","close":1307.0},{"date":"2025-06-09","close":1337.0},{"date":"2025-06-10","close":1305.0},{"date":"2025-06-11","close":1295.0},{"date":"2025-06-12","close":1319.0},{"date":"2025-06-13","close":1281.0},{"date":"2025-06-16","close":1309.0},{"date":"2025-06-17","close":1321.0},{"date":"2025-06-18","close":1381.0},{"date":"2025-06-19","close":1343.0},{"date":"2025-06-20","close":1305.0},{"date":"2025-06-23","close":1289.0},{"date":"2025-06-24","close":1365.0},{"date":"2025-06-25","close":1407.0},{"date":"2025-06-26","close":1377.0},{"date":"2025-06-27","close":1381.0},{"date":"2025-06-30","close":1361.0},{"date":"2025-07-01","close":1409.0},{"date":"2025-07-02","close":1389.0},{"date":"2025-07-03","close":1375.0},{"date":"2025-07-04","close":1327.0},{"date":"2025-07-07","close":1337.0},{"date":"2025-07-08","close":1427.0},{"date":"2025-07-09","close":1499.0},{"date":"2025-07-10","close":1505.0},{"date":"2025-07-11","close":1549.0},{"date":"2025-07-14","close":1565.0},{"date":"2025-07-15","close":1543.0},{"date":"2025-07-16","close":1499.0},{"date":"2025-07-17","close":1463.0},{"date":"2025-07-18","close":1461.0},{"date":"2025-07-21","close":1445.0},{"date":"2025-07-22","close":1445.0},{"date":"2025-07-23","close":1429.0},{"date":"2025-07-24","close":1379.0},{"date":"2025-07-25","close":1393.0},{"date":"2025-07-28","close":1341.0},{"date":"2025-07-29","close":1351.0},{"date":"2025-07-30","close":1339.0},{"date":"2025-07-31","close":1347.0},{"date":"2025-08-01","close":1271.0},{"date":"2025-08-04","close":1293.0},{"date":"2025-08-05","close":1303.0},{"date":"2025-08-06","close":1313.0},{"date":"2025-08-07","close":1315.0},{"date":"2025-08-08","close":1301.0},{"date":"2025-08-11","close":1299.0},{"date":"2025-08-12","close":1321.0},{"date":"2025-08-13","close":1305.0},{"date":"2025-08-14","close":1299.0},{"date":"2025-08-18","close":1277.0},{"date":"2025-08-19","close":1269.0},{"date":"2025-08-20","close":1243.0},{"date":"2025-08-21","close":1249.0},{"date":"2025-08-22","close":1257.0},{"date":"2025-08-25","close":1295.0},{"date":"2025-08-26","close":1275.0},{"date":"2025-08-27","close":1273.0},{"date":"2025-08-28","close":1301.0},{"date":"2025-08-29","close":1301.0},{"date":"2025-09-01","close":1275.0},{"date":"2025-09-02","close":1271.0},{"date":"2025-09-03","close":1265.0},{"date":"2025-09-04","close":1265.0},{"date":"2025-09-05","close":1269.0},{"date":"2025-09-08","close":1297.0},{"date":"2025-09-09","close":1351.0},{"date":"2025-09-10","close":1403.0},{"date":"2025-09-11","close":1393.0},{"date":"2025-09-12","close":1373.0},{"date":"2025-09-15","close":1427.0},{"date":"2025-09-16","close":1407.0},{"date":"2025-09-17","close":1375.0},{"date":"2025-09-18","close":1411.0},{"date":"2025-09-19","close":1395.0},{"date":"2025-09-22","close":1385.0},{"date":"2025-09-23","close":1363.0},{"date":"2025-09-24","close":1331.0},{"date":"2025-09-25","close":1327.0},{"date":"2025-09-26","close":1303.0},{"date":"2025-09-29","close":1343.0},{"date":"2025-09-30","close":1387.0},{"date":"2025-10-01","close":1327.0},{"date":"2025-10-02","close":1355.0},{"date":"2025-10-10","close":1351.0},{"date":"2025-10-13","close":1319.0},{"date":"2025-10-14","close":1291.0},{"date":"2025-10-15","close":1331.0},{"date":"2025-10-16","close":1419.0},{"date":"2025-10-17","close":1367.0},{"date":"2025-10-20","close":1421.0},{"date":"2025-10-21","close":1387.0},{"date":"2025-10-22","close":1389.0},{"date":"2025-10-23","close":1371.0},{"date":"2025-10-24","close":1413.0},{"date":"2025-10-27","close":1433.0},{"date":"2025-10-28","close":1437.0},{"date":"2025-10-29","close":1421.0},{"date":"2025-10-30","close":1401.0},{"date":"2025-10-31","close":1401.0},{"date":"2025-11-03","close":1391.0},{"date":"2025-11-04","close":1353.0},{"date":"2025-11-05","close":1323.0},{"date":"2025-11-06","close":1343.0},{"date":"2025-11-07","close":1299.0},{"date":"2025-11-10","close":1397.0},{"date":"2025-11-11","close":1375.0},{"date":"2025-11-12","close":1417.0},{"date":"2025-11-13","close":1421.0},{"date":"2025-11-14","close":1373.0},{"date":"2025-11-17","close":1401.0},{"date":"2025-11-18","close":1337.0},{"date":"2025-11-19","close":1319.0},{"date":"2025-11-20","close":1353.0},{"date":"2025-11-21","close":1321.0},{"date":"2025-11-24","close":1311.0},{"date":"2025-11-25","close":1303.0},{"date":"2025-11-26","close":1331.0},{"date":"2025-11-27","close":1319.0},{"date":"2025-11-28","close":1321.0},{"date":"2025-12-01","close":1313.0},{"date":"2025-12-02","close":1325.0},{"date":"2025-12-03","close":1345.0},{"date":"2025-12-04","close":1325.0},{"date":"2025-12-05","close":1331.0},{"date":"2025-12-08","close":1317.0},{"date":"2025-12-09","close":1311.0},{"date":"2025-12-10","close":1299.0},{"date":"2025-12-11","close":1299.0},{"date":"2025-12-12","close":1333.0},{"date":"2025-12-15","close":1317.0},{"date":"2025-12-16","close":1295.0},{"date":"2025-12-17","close":1293.0},{"date":"2025-12-18","close":1289.0},{"date":"2025-12-19","close":1315.0},{"date":"2025-12-22","close":1323.0},{"date":"2025-12-23","close":1309.0},{"date":"2025-12-24","close":1295.0},{"date":"2025-12-26","close":1289.0},{"date":"2025-12-29","close":1297.0},{"date":"2025-12-30","close":1287.0},{"date":"2026-01-02","close":1289.0},{"date":"2026-01-05","close":1299.0},{"date":"2026-01-06","close":1367.0},{"date":"2026-01-07","close":1323.0},{"date":"2026-01-08","close":1293.0},{"date":"2026-01-09","close":1291.0},{"date":"2026-01-12","close":1295.0},{"date":"2026-01-13","close":1299.0},{"date":"2026-01-14","close":1307.0},{"date":"2026-01-15","close":1335.0},{"date":"2026-01-16","close":1367.0},{"date":"2026-01-19","close":1395.0},{"date":"2026-01-20","close":1451.0},{"date":"2026-01-21","close":1381.0},{"date":"2026-01-22","close":1375.0},{"date":"2026-01-23","close":1449.0},{"date":"2026-01-26","close":1451.0},{"date":"2026-01-27","close":1361.0},{"date":"2026-01-28","close":1377.0},{"date":"2026-01-29","close":1789.0},{"date":"2026-01-30","close":1898.0},{"date":"2026-02-02","close":1741.0},{"date":"2026-02-03","close":1910.0},{"date":"2026-02-04","close":1888.0},{"date":"2026-02-05","close":1801.0},{"date":"2026-02-06","close":1715.0},{"date":"2026-02-09","close":1807.0},{"date":"2026-02-10","close":1874.0},{"date":"2026-02-11","close":1811.0},{"date":"2026-02-12","close":1872.0},{"date":"2026-02-13","close":2432.0},{"date":"2026-02-19","close":3161.0},{"date":"2026-02-20","close":3742.0},{"date":"2026-02-23","close":3317.0},{"date":"2026-02-24","close":3627.0},{"date":"2026-02-25","close":3617.0},{"date":"2026-02-26","close":4304.0},{"date":"2026-02-27","close":4254.0},{"date":"2026-03-03","close":3643.0},{"date":"2026-03-04","close":2973.0},{"date":"2026-03-05","close":3489.0},{"date":"2026-03-06","close":3866.0},{"date":"2026-03-09","close":3421.0},{"date":"2026-03-10","close":3583.0},{"date":"2026-03-11","close":3703.0},{"date":"2026-03-12","close":3613.0},{"date":"2026-03-13","close":3565.0},{"date":"2026-03-16","close":3457.0},{"date":"2026-03-17","close":3463.0},{"date":"2026-03-18","close":3764.0},{"date":"2026-03-19","close":4364.0},{"date":"2026-03-20","close":5175.0},{"date":"2026-03-23","close":4755.0},{"date":"2026-03-24","close":4775.0},{"date":"2026-03-25","close":4414.0},{"date":"2026-03-26","close":4184.0},{"date":"2026-03-27","close":4144.0},{"date":"2026-03-30","close":4002.0},{"date":"2026-03-31","close":3683.0},{"date":"2026-04-01","close":4294.0},{"date":"2026-04-02","close":3828.0},{"date":"2026-04-03","close":3958.0},{"date":"2026-04-06","close":3730.0},{"date":"2026-04-07","close":3730.0},{"date":"2026-04-08","close":3730.0},{"date":"2026-04-09","close":3730.0},{"date":"2026-04-10","close":3730.0},{"date":"2026-04-13","close":3730.0},{"date":"2026-04-14","close":3730.0},{"date":"2026-04-15","close":3730.0},{"date":"2026-04-16","close":3730.0},{"date":"2026-04-17","close":3730.0},{"date":"2026-04-20","close":3730.0},{"date":"2026-04-21","close":3730.0},{"date":"2026-04-22","close":3730.0},{"date":"2026-04-23","close":3730.0},{"date":"2026-04-24","close":3730.0},{"date":"2026-04-27","close":4845.0},{"date":"2026-04-28","close":5510.0},{"date":"2026-04-29","close":5320.0},{"date":"2026-04-30","close":5230.0},{"date":"2026-05-04","close":5190.0},{"date":"2026-05-06","close":5640.0},{"date":"2026-05-07","close":5270.0},{"date":"2026-05-08","close":5130.0},{"date":"2026-05-11","close":5040.0},{"date":"2026-05-12","close":4775.0},{"date":"2026-05-13","close":4475.0},{"date":"2026-05-14","close":4475.0},{"date":"2026-05-15","close":4160.0},{"date":"2026-05-18","close":4010.0},{"date":"2026-05-19","close":3820.0},{"date":"2026-05-20","close":3715.0},{"date":"2026-05-21","close":3925.0},{"date":"2026-05-22","close":3850.0},{"date":"2026-05-26","close":3990.0},{"date":"2026-05-27","close":3650.0},{"date":"2026-05-28","close":3450.0},{"date":"2026-05-29","close":3250.0},{"date":"2026-06-01","close":3350.0},{"date":"2026-06-02","close":3190.0},{"date":"2026-06-04","close":3200.0},{"date":"2026-06-05","close":3205.0},{"date":"2026-06-08","close":2855.0},{"date":"2026-06-09","close":2985.0},{"date":"2026-06-10","close":2870.0},{"date":"2026-06-11","close":2880.0},{"date":"2026-06-12","close":3345.0},{"date":"2026-06-15","close":3225.0},{"date":"2026-06-16","close":3200.0},{"date":"2026-06-17","close":3160.0},{"date":"2026-06-18","close":2995.0},{"date":"2026-06-19","close":2860.0},{"date":"2026-06-22","close":2780.0},{"date":"2026-06-23","close":2535.0},{"date":"2026-06-24","close":2565.0},{"date":"2026-06-25","close":2565.0},{"date":"2026-06-26","close":2395.0},{"date":"2026-06-29","close":2565.0},{"date":"2026-06-30","close":2505.0},{"date":"2026-07-01","close":2575.0},{"date":"2026-07-02","close":2400.0},{"date":"2026-07-03","close":2580.0},{"date":"2026-07-06","close":2585.0},{"date":"2026-07-07","close":2415.0},{"date":"2026-07-08","close":2290.0},{"date":"2026-07-09","close":2265.0},{"date":"2026-07-10","close":2460.0},{"date":"2026-07-13","close":2275.0},{"date":"2026-07-14","close":2240.0},{"date":"2026-07-15","close":2340.0},{"date":"2026-07-16","close":2260.0},{"date":"2026-07-20","close":2135.0},{"date":"2026-07-21","close":2135.0},{"date":"2026-07-22","close":2140.0},{"date":"2026-07-23","close":2250.0},{"date":"2026-07-24","close":2120.0},{"date":"2026-07-27","close":2155.0},{"date":"2026-07-28","close":1930.0},{"date":"2026-07-29","close":1820.0},{"date":"2026-07-30","close":1765.0},{"date":"2026-07-31","close":2015.0},{"date":"2026-08-03","close":2030.0},{"date":"2026-08-04","close":2105.0},{"date":"2026-08-05","close":2230.0},{"date":"2026-08-06","close":2225.0},{"date":"2026-08-07","close":2215.0},{"date":"2026-08-10","close":2300.0},{"date":"2026-08-11","close":2320.0},{"date":"2026-08-12","close":2390.0},{"date":"2026-08-13","close":2370.0},{"date":"2026-08-14","close":2415.0},{"date":"2026-08-18","close":2265.0},{"date":"2026-08-19","close":2165.0},{"date":"2026-08-20","close":2810.0},{"date":"2026-08-21","close":2955.0},{"date":"2026-08-24","close":2670.0},{"date":"2026-08-25","close":2645.0},{"date":"2026-08-26","close":2625.0},{"date":"2026-08-27","close":2615.0},{"date":"2026-08-28","close":2575.0},{"date":"2026-08-31","close":2555.0},{"date":"2026-09-01","close":2535.0},{"date":"2026-09-02","close":2430.0},{"date":"2026-09-03","close":2400.0},{"date":"2026-09-04","close":2430.0},{"date":"2026-09-07","close":2460.0},{"date":"2026-09-08","close":2460.0},{"date":"2026-09-09","close":2515.0},{"date":"2026-09-10","close":2460.0},{"date":"2026-09-11","close":2405.0},{"date":"2026-09-14","close":2360.0},{"date":"2026-09-15","close":2365.0},{"date":"2026-09-16","close":2350.0},{"date":"2026-09-17","close":2350.0},{"date":"2026-09-18","close":2360.0},{"date":"2026-09-21","close":2395.0},{"date":"2026-09-22","close":2340.0},{"date":"2026-09-23","close":2330.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2280.0},{"date":"2026-09-30","close":2270.0},{"date":"2026-10-01","close":2325.0},{"date":"2026-10-02","close":2360.0},{"date":"2026-10-06","close":2330.0},{"date":"2026-10-07","close":2265.0},{"date":"2026-10-08","close":2220.0},{"date":"2026-10-12","close":2095.0},{"date":"2026-10-13","close":2080.0},{"date":"2026-10-14","close":2060.0},{"date":"2026-10-15","close":1895.0},{"date":"2026-10-16","close":2000.0},{"date":"2026-10-19","close":2020.0},{"date":"2026-10-20","close":1932.0},{"date":"2026-10-21","close":2020.0},{"date":"2026-10-22","close":1977.0},{"date":"2026-10-23","close":2100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-118924.0,"foreign_net":-131812.0,"institution_net":250736.0},{"date":"2026-10-21","retail_net":-348786.0,"foreign_net":260509.0,"institution_net":88277.0},{"date":"2026-10-20","retail_net":278975.0,"foreign_net":-316874.0,"institution_net":37899.0},{"date":"2026-10-19","retail_net":79232.0,"foreign_net":-71609.0,"institution_net":-7623.0},{"date":"2026-10-16","retail_net":-611869.0,"foreign_net":599329.0,"institution_net":12540.0},{"date":"2026-10-15","retail_net":117132.0,"foreign_net":-90364.0,"institution_net":-26768.0},{"date":"2026-10-14","retail_net":3402.0,"foreign_net":-98442.0,"institution_net":95040.0},{"date":"2026-10-13","retail_net":-451712.0,"foreign_net":458974.0,"institution_net":-7262.0},{"date":"2026-10-12","retail_net":100806.0,"foreign_net":-83181.0,"institution_net":-17625.0},{"date":"2026-10-08","retail_net":-10751.0,"foreign_net":24557.0,"institution_net":-13806.0},{"date":"2026-10-07","retail_net":422051.0,"foreign_net":-403410.0,"institution_net":-18641.0},{"date":"2026-10-06","retail_net":110774.0,"foreign_net":-99126.0,"institution_net":-11648.0},{"date":"2026-10-02","retail_net":-449042.0,"foreign_net":448987.0,"institution_net":55.0},{"date":"2026-10-01","retail_net":-357238.0,"foreign_net":356683.0,"institution_net":555.0},{"date":"2026-09-30","retail_net":-215316.0,"foreign_net":216447.0,"institution_net":-1131.0},{"date":"2026-09-29","retail_net":-39380.0,"foreign_net":39337.0,"institution_net":43.0},{"date":"2026-09-28","retail_net":-202746.0,"foreign_net":204898.0,"institution_net":-2152.0},{"date":"2026-09-23","retail_net":-83440.0,"foreign_net":85592.0,"institution_net":-2152.0},{"date":"2026-09-22","retail_net":467765.0,"foreign_net":-465586.0,"institution_net":-2179.0},{"date":"2026-09-21","retail_net":-150226.0,"foreign_net":151995.0,"institution_net":-1769.0},{"date":"2026-09-18","retail_net":-28439.0,"foreign_net":24848.0,"institution_net":3591.0},{"date":"2026-09-17","retail_net":-139538.0,"foreign_net":140123.0,"institution_net":-585.0},{"date":"2026-09-16","retail_net":-180849.0,"foreign_net":190837.0,"institution_net":-9988.0},{"date":"2026-09-15","retail_net":-95697.0,"foreign_net":97798.0,"institution_net":-2101.0},{"date":"2026-09-14","retail_net":-240878.0,"foreign_net":247258.0,"institution_net":-6380.0},{"date":"2026-09-11","retail_net":79873.0,"foreign_net":-76926.0,"institution_net":-2947.0},{"date":"2026-09-10","retail_net":787452.0,"foreign_net":2688443.0,"institution_net":-3475895.0},{"date":"2026-09-09","retail_net":-297226.0,"foreign_net":208625.0,"institution_net":88601.0},{"date":"2026-09-08","retail_net":-584411.0,"foreign_net":569923.0,"institution_net":14488.0},{"date":"2026-09-07","retail_net":28234.0,"foreign_net":-24315.0,"institution_net":-3919.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-118924.0,"foreign_net":-131812.0,"institution_net":250736.0},"d3":{"retail_net":-188735.0,"foreign_net":-188177.0,"institution_net":376912.0},"d7":{"retail_net":-600838.0,"foreign_net":150737.0,"institution_net":450101.0},"d14":{"retail_net":-1235950.0,"foreign_net":854221.0,"institution_net":381729.0},"d30":{"retail_net":-2130772.0,"foreign_net":5153518.0,"institution_net":-3022746.0}},"analysis":"최근 5일 외국인 순매수 33.95만, 기관 순매수 38.18만. 30일 누적: 외국인 515.35만, 기관 -302.27만.","foreign_flow":339543.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":381829.0},"insider_trades":[],"price_analysis":{"current":2085.0,"low_30d":1890.0,"support":1955.0,"high_30d":2540.0,"change_1d":5.5,"change_7d":4.0,"change_30d":-14.6,"resistance":2475.0,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.78,"per":null,"quarter":"2024-Q2"},{"pbr":0.72,"per":null,"quarter":"2024-Q3"},{"pbr":0.68,"per":null,"quarter":"2024-Q4"},{"pbr":0.66,"per":null,"quarter":"2025-Q1"},{"pbr":0.96,"per":null,"quarter":"2025-Q2"},{"pbr":0.95,"per":87.73,"quarter":"2025-Q3"},{"pbr":0.87,"per":10.37,"quarter":"2025-Q4"},{"pbr":2.41,"per":17.24,"quarter":"2026-Q1"},{"pbr":1.55,"per":7.9,"quarter":"2026-Q2"},{"pbr":0.73,"per":6.58,"quarter":"현재"}],"timeline":[{"close":1125.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1037.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":926.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":896.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1361.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1387.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1287.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3683.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2505.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.06,"pbr_5y_low":0.66,"per_5y_avg":30.81,"per_5y_low":7.9,"current_pbr":0.73,"current_per":6.58,"pbr_5y_high":2.41,"per_5y_high":87.73,"pbr_5y_median":0.87,"per_5y_median":13.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +8.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 6.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.39,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.92,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.78,"per":null,"close":1125.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.72,"per":null,"close":1037.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":null,"close":926.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":null,"close":896.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":null,"close":1361.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.95,"per":87.73,"close":1387.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":10.37,"close":1287.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.41,"per":17.24,"close":3683.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.55,"per":7.9,"close":2505.0,"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":"6.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":159.0,"pbr":null,"per":null,"roa":0.003904429413811128,"roe":0.05043235040856511,"revenue":147283000000.0,"market_cap":null,"net_income":33501000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":8580255000000.0,"total_equity":664276000000.0,"profit_margin":0.22746005988471174,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22548000000.0,"operating_margin":0.15309302499270114},{"eps":101.04,"pbr":1.29,"per":31.05,"roa":0.0030114681147166405,"roe":0.03720120830810204,"revenue":135209833686.0,"market_cap":861800000000.0,"net_income":23371186455.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":7760728510054.0,"total_equity":628237294376.0,"profit_margin":0.17285123291605614,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28703124621.0,"operating_margin":0.21228577713998031},{"eps":-24.57,"pbr":null,"per":null,"roa":-0.0008284310556880627,"roe":-0.009398744910125314,"revenue":161593971595.0,"market_cap":null,"net_income":-5682652743.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":6859536112248.0,"total_equity":604618254601.0,"profit_margin":-0.0351662421989499,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5685892497.0,"operating_margin":-0.03518629092953076},{"eps":81.55,"pbr":null,"per":null,"roa":0.0025907534911400205,"roe":0.03141892720335627,"revenue":103533598078.0,"market_cap":null,"net_income":18862179457.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":7280576682230.0,"total_equity":600344478184.0,"profit_margin":0.18218413932441174,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8260174078.0,"operating_margin":0.07978254625881892},{"eps":55.6,"pbr":null,"per":null,"roa":0.0019208642785777008,"roe":0.022124252598960375,"revenue":106110037828.0,"market_cap":null,"net_income":12861159460.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":6695506602644.0,"total_equity":581314980132.0,"profit_margin":0.12120587008787434,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4676738231.0,"operating_margin":0.044074418657552454},{"eps":11.51,"pbr":null,"per":null,"roa":0.0003942621642876274,"roe":0.004764130447521761,"revenue":92887702156.0,"market_cap":null,"net_income":2662165497.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":6752272315580.0,"total_equity":558793577616.0,"profit_margin":0.02866004255901425,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":534918763.0,"operating_margin":0.00575876839004621},{"eps":-132.85,"pbr":null,"per":null,"roa":-0.005029824040746187,"roe":-0.0549436201955205,"revenue":86669758364.0,"market_cap":null,"net_income":-30728680853.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":6109295395638.0,"total_equity":559276595602.0,"profit_margin":-0.3545490541688618,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-31466030786.0,"operating_margin":-0.363056634516591},{"eps":4.2,"pbr":null,"per":null,"roa":0.00014998046926197568,"roe":0.0016519895192998555,"revenue":106622046976.0,"market_cap":null,"net_income":970381789.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":6470054359578.0,"total_equity":587401903985.0,"profit_margin":0.009101136364587216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1274665720.0,"operating_margin":-0.011954992012926931},{"eps":-205.82,"pbr":null,"per":null,"roa":-0.00748753755045981,"roe":-0.08054831758582476,"revenue":93001437013.0,"market_cap":null,"net_income":-47604704028.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":6357858469114.0,"total_equity":591008049017.0,"profit_margin":-0.5118706286371218,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-61229869116.0,"operating_margin":-0.6583755163637001},{"eps":-25.54,"pbr":null,"per":null,"roa":-0.0008738799584146804,"roe":-0.0092086343470472,"revenue":106593216379.0,"market_cap":null,"net_income":-5907258691.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":6759805662229.0,"total_equity":641491286153.0,"profit_margin":-0.055418711355855035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13905822963.0,"operating_margin":-0.13045692245139529},{"eps":-83.74,"pbr":null,"per":null,"roa":-0.0030032871277656643,"roe":-0.02992479736811568,"revenue":96865241137.0,"market_cap":null,"net_income":-19368480310.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":6449093771600.0,"total_equity":647238478234.0,"profit_margin":-0.1999528425537749,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-23938001203.0,"operating_margin":-0.24712684263226706},{"eps":14.87,"pbr":null,"per":null,"roa":0.0008693810757232535,"roe":0.008809466737864105,"revenue":110251403528.0,"market_cap":null,"net_income":5860101459.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":6740544075134.0,"total_equity":665205015624.0,"profit_margin":0.05315217105160697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3737039047.0,"operating_margin":0.033895614272619425}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.81,"per":87.73,"date":"2025-09","close":1387.0,"source":"reported"},{"eps":15.81,"per":88.61,"date":"2025-10","close":1401.0,"source":"reported"},{"eps":15.81,"per":83.55,"date":"2025-11","close":1321.0,"source":"reported"},{"eps":124.09,"per":10.37,"date":"2025-12","close":1287.0,"source":"reported"},{"eps":124.09,"per":15.3,"date":"2026-01","close":1898.0,"source":"reported"},{"eps":124.09,"per":34.28,"date":"2026-02","close":4254.0,"source":"reported"},{"eps":213.62,"per":17.24,"date":"2026-03","close":3683.0,"source":"reported"},{"eps":213.62,"per":24.48,"date":"2026-04","close":5230.0,"source":"reported"},{"eps":213.62,"per":15.21,"date":"2026-05","close":3250.0,"source":"reported"},{"eps":317.02,"per":7.9,"date":"2026-06","close":2505.0,"source":"reported"},{"eps":317.02,"per":6.36,"date":"2026-07","close":2015.0,"source":"reported"},{"eps":317.02,"per":8.06,"date":"2026-08","close":2555.0,"source":"reported"},{"eps":317.02,"per":7.16,"date":"2026-09","close":2270.0,"source":"reported"},{"eps":317.02,"per":6.62,"date":"2026-10","close":2100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.49,"std":30.78,"count":14,"current":6.62,"lower_1sd":0.0,"upper_1sd":60.27},"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":"SK증권","phase":"above-fold","symbol_resolved":true}