{"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":"2026-10-23T09:46:09.056090+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.6,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-40.1,"direction":"higher_better","percentile":21}],"summary":"매출 -7.6%","percentile":30},"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":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.2,"direction":"higher_better","percentile":53}],"summary":"RSI 38","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,335원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,335, PBR 1.27x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-151.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-38.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-20.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -151.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.28,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.06,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 6.1x","percentile":12}},"signals":[],"summary":"한탑(002680)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 225.71억. 현재가 2,910원, 전일 대비 -1.4%, 30일 +1.2%. ROE -151.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8458.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":67.2085527105528,"grade":"D","trend":"하락","atr_14":384.2857142857143,"rsi_14":37.61467889908257,"sma_20":3132.75,"sma_60":2584.883333333333,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(67.21)가 시그널선(135.29)을 하회합니다(데드크로스). SMA20 3133, SMA60 2585 — 혼조세입니다. 볼린저밴드 2490~3776 (현재 위치 33%).","bb_lower":2489.776633522041,"bb_upper":3775.723366477959,"macd_signal":135.288504269533},"change_pct":-1.36,"chart_data":[{"date":"2024-10-23","open":3450,"high":3495,"low":3420,"close":3445,"volume":30798,"rsi_14":46.73,"sma_20":3690.75,"sma_60":3753.92,"sma_120":4109.33},{"date":"2024-10-24","open":3445,"high":3825,"low":3445,"close":3485,"volume":297846,"rsi_14":47.19,"sma_20":3685.5,"sma_60":3746.42,"sma_120":4100.5},{"date":"2024-10-25","open":3495,"high":3720,"low":3440,"close":3505,"volume":70096,"rsi_14":47.89,"sma_20":3679.0,"sma_60":3739.25,"sma_120":4091.5},{"date":"2024-10-28","open":3585,"high":3585,"low":3425,"close":3495,"volume":46747,"rsi_14":47.98,"sma_20":3674.5,"sma_60":3730.17,"sma_120":4083.5},{"date":"2024-10-29","open":3515,"high":3675,"low":3475,"close":3575,"volume":34894,"rsi_14":49.57,"sma_20":3674.0,"sma_60":3724.42,"sma_120":4076.12},{"date":"2024-10-30","open":3580,"high":3615,"low":3475,"close":3475,"volume":45370,"rsi_14":48.98,"sma_20":3660.75,"sma_60":3716.42,"sma_120":4067.46},{"date":"2024-10-31","open":3475,"high":3525,"low":3445,"close":3520,"volume":13481,"rsi_14":49.58,"sma_20":3655.25,"sma_60":3708.67,"sma_120":4059.5},{"date":"2024-11-01","open":3500,"high":3520,"low":3445,"close":3465,"volume":13026,"rsi_14":45.45,"sma_20":3646.25,"sma_60":3700.25,"sma_120":4050.67},{"date":"2024-11-04","open":3465,"high":3505,"low":3450,"close":3475,"volume":12287,"rsi_14":11.11,"sma_20":3638.75,"sma_60":3692.33,"sma_120":4041.33},{"date":"2024-11-05","open":3530,"high":3530,"low":3465,"close":3495,"volume":16802,"rsi_14":23.5,"sma_20":3633.0,"sma_60":3683.08,"sma_120":4031.42},{"date":"2024-11-06","open":3515,"high":3525,"low":3470,"close":3495,"volume":16462,"rsi_14":29.86,"sma_20":3627.75,"sma_60":3677.33,"sma_120":4021.5},{"date":"2024-11-07","open":3495,"high":3530,"low":3465,"close":3485,"volume":7293,"rsi_14":37.39,"sma_20":3625.25,"sma_60":3671.42,"sma_120":4010.62},{"date":"2024-11-08","open":3485,"high":3510,"low":3440,"close":3450,"volume":17154,"rsi_14":36.44,"sma_20":3620.5,"sma_60":3664.5,"sma_120":4000.42},{"date":"2024-11-11","open":3470,"high":3470,"low":3390,"close":3420,"volume":36894,"rsi_14":44.33,"sma_20":3605.25,"sma_60":3658.75,"sma_120":3989.96},{"date":"2024-11-12","open":3370,"high":3420,"low":3255,"close":3370,"volume":21541,"rsi_14":42.57,"sma_20":3531.75,"sma_60":3651.42,"sma_120":3979.12},{"date":"2024-11-13","open":3345,"high":3665,"low":3250,"close":3580,"volume":63980,"rsi_14":57.04,"sma_20":3511.75,"sma_60":3647.08,"sma_120":3969.58},{"date":"2024-11-14","open":3580,"high":3645,"low":3425,"close":3460,"volume":22797,"rsi_14":47.1,"sma_20":3495.5,"sma_60":3640.67,"sma_120":3958.88},{"date":"2024-11-15","open":3595,"high":3675,"low":3480,"close":3595,"volume":40780,"rsi_14":55.56,"sma_20":3493.75,"sma_60":3637.08,"sma_120":3948.83},{"date":"2024-11-18","open":3580,"high":3645,"low":3305,"close":3305,"volume":27916,"rsi_14":37.84,"sma_20":3478.5,"sma_60":3627.83,"sma_120":3936.83},{"date":"2024-11-19","open":3390,"high":3570,"low":3365,"close":3565,"volume":30431,"rsi_14":53.54,"sma_20":3483.0,"sma_60":3623.08,"sma_120":3927.79},{"date":"2024-11-20","open":3585,"high":3650,"low":3470,"close":3595,"volume":23311,"rsi_14":52.99,"sma_20":3490.5,"sma_60":3618.25,"sma_120":3920.17},{"date":"2024-11-21","open":3615,"high":3615,"low":3480,"close":3480,"volume":15549,"rsi_14":50.57,"sma_20":3490.25,"sma_60":3611.0,"sma_120":3910.79},{"date":"2024-11-22","open":3480,"high":3525,"low":3450,"close":3480,"volume":11247,"rsi_14":50.19,"sma_20":3489.0,"sma_60":3603.75,"sma_120":3901.46},{"date":"2024-11-25","open":3480,"high":3570,"low":3480,"close":3485,"volume":11520,"rsi_14":49.61,"sma_20":3488.5,"sma_60":3596.83,"sma_120":3892.54},{"date":"2024-11-26","open":3520,"high":3585,"low":3500,"close":3570,"volume":6686,"rsi_14":52.73,"sma_20":3488.25,"sma_60":3592.83,"sma_120":3884.58},{"date":"2024-11-27","open":3570,"high":3590,"low":3530,"close":3540,"volume":10633,"rsi_14":51.97,"sma_20":3491.5,"sma_60":3589.33,"sma_120":3876.58},{"date":"2024-11-28","open":3580,"high":3675,"low":3560,"close":3635,"volume":23739,"rsi_14":56.36,"sma_20":3497.25,"sma_60":3587.08,"sma_120":3869.25},{"date":"2024-11-29","open":3620,"high":3670,"low":3510,"close":3650,"volume":11582,"rsi_14":57.99,"sma_20":3506.5,"sma_60":3585.08,"sma_120":3862.04},{"date":"2024-12-02","open":3610,"high":3610,"low":3515,"close":3515,"volume":7112,"rsi_14":54.75,"sma_20":3508.5,"sma_60":3581.08,"sma_120":3852.71},{"date":"2024-12-03","open":3495,"high":3640,"low":3495,"close":3615,"volume":14517,"rsi_14":51.24,"sma_20":3514.5,"sma_60":3579.17,"sma_120":3844.67},{"date":"2024-12-04","open":3610,"high":3655,"low":3500,"close":3545,"volume":11567,"rsi_14":53.11,"sma_20":3517.0,"sma_60":3575.67,"sma_120":3836.29},{"date":"2024-12-05","open":3500,"high":3665,"low":3500,"close":3610,"volume":10054,"rsi_14":50.58,"sma_20":3523.25,"sma_60":3574.17,"sma_120":3828.88},{"date":"2024-12-06","open":3610,"high":3610,"low":3470,"close":3470,"volume":17961,"rsi_14":57.21,"sma_20":3524.25,"sma_60":3571.08,"sma_120":3820.04},{"date":"2024-12-09","open":3470,"high":3470,"low":3300,"close":3305,"volume":21450,"rsi_14":37.62,"sma_20":3518.5,"sma_60":3567.0,"sma_120":3809.96},{"date":"2024-12-10","open":3305,"high":3540,"low":3305,"close":3535,"volume":8339,"rsi_14":47.6,"sma_20":3526.75,"sma_60":3568.0,"sma_120":3801.71},{"date":"2024-12-11","open":3535,"high":3670,"low":3535,"close":3670,"volume":18669,"rsi_14":57.48,"sma_20":3531.25,"sma_60":3571.25,"sma_120":3794.71},{"date":"2024-12-12","open":3670,"high":3700,"low":3540,"close":3605,"volume":10950,"rsi_14":54.68,"sma_20":3538.5,"sma_60":3574.08,"sma_120":3787.5},{"date":"2024-12-13","open":3625,"high":3725,"low":3605,"close":3700,"volume":18928,"rsi_14":57.54,"sma_20":3543.75,"sma_60":3578.58,"sma_120":3781.04},{"date":"2024-12-16","open":3700,"high":3735,"low":3550,"close":3630,"volume":8173,"rsi_14":52.13,"sma_20":3560.0,"sma_60":3579.67,"sma_120":3774.08},{"date":"2024-12-17","open":3630,"high":3635,"low":3530,"close":3545,"volume":8063,"rsi_14":50.17,"sma_20":3559.0,"sma_60":3579.58,"sma_120":3766.54},{"date":"2024-12-18","open":3580,"high":3660,"low":3560,"close":3645,"volume":6193,"rsi_14":50.34,"sma_20":3561.5,"sma_60":3580.92,"sma_120":3760.17},{"date":"2024-12-19","open":3620,"high":3650,"low":3565,"close":3610,"volume":4386,"rsi_14":48.66,"sma_20":3568.0,"sma_60":3581.25,"sma_120":3753.17},{"date":"2024-12-20","open":3605,"high":3610,"low":3525,"close":3525,"volume":12184,"rsi_14":50.35,"sma_20":3570.25,"sma_60":3579.42,"sma_120":3745.67},{"date":"2024-12-23","open":3500,"high":3690,"low":3500,"close":3560,"volume":7832,"rsi_14":48.0,"sma_20":3574.0,"sma_60":3579.0,"sma_120":3738.79},{"date":"2024-12-24","open":3560,"high":3560,"low":3475,"close":3525,"volume":12100,"rsi_14":49.25,"sma_20":3571.75,"sma_60":3578.0,"sma_120":3731.5},{"date":"2024-12-26","open":3525,"high":3560,"low":3440,"close":3440,"volume":13852,"rsi_14":43.75,"sma_20":3566.75,"sma_60":3573.0,"sma_120":3723.38},{"date":"2024-12-27","open":3440,"high":3505,"low":3425,"close":3435,"volume":10877,"rsi_14":48.57,"sma_20":3556.75,"sma_60":3569.75,"sma_120":3715.58},{"date":"2024-12-30","open":3435,"high":3575,"low":3390,"close":3570,"volume":6934,"rsi_14":61.09,"sma_20":3552.75,"sma_60":3568.5,"sma_120":3709.54},{"date":"2025-01-02","open":3570,"high":3625,"low":3535,"close":3615,"volume":6980,"rsi_14":53.96,"sma_20":3557.75,"sma_60":3568.33,"sma_120":3704.67},{"date":"2025-01-03","open":3615,"high":3650,"low":3575,"close":3615,"volume":3445,"rsi_14":46.86,"sma_20":3557.75,"sma_60":3568.42,"sma_120":3700.38},{"date":"2025-01-06","open":3575,"high":3600,"low":3525,"close":3560,"volume":10318,"rsi_14":47.4,"sma_20":3558.5,"sma_60":3567.75,"sma_120":3694.42},{"date":"2025-01-07","open":3565,"high":3620,"low":3560,"close":3585,"volume":6912,"rsi_14":42.77,"sma_20":3557.25,"sma_60":3568.58,"sma_120":3688.12},{"date":"2025-01-08","open":3570,"high":4130,"low":3535,"close":3615,"volume":59529,"rsi_14":49.01,"sma_20":3564.5,"sma_60":3569.75,"sma_120":3682.88},{"date":"2025-01-09","open":3650,"high":3660,"low":3595,"close":3645,"volume":6956,"rsi_14":57.14,"sma_20":3581.5,"sma_60":3568.42,"sma_120":3678.21},{"date":"2025-01-10","open":3645,"high":3675,"low":3600,"close":3645,"volume":8985,"rsi_14":50.0,"sma_20":3587.0,"sma_60":3548.5,"sma_120":3673.12},{"date":"2025-01-13","open":3550,"high":3695,"low":3550,"close":3635,"volume":9231,"rsi_14":52.17,"sma_20":3585.25,"sma_60":3542.75,"sma_120":3667.79},{"date":"2025-01-14","open":3640,"high":3650,"low":3565,"close":3590,"volume":2255,"rsi_14":56.07,"sma_20":3584.5,"sma_60":3539.5,"sma_120":3663.54},{"date":"2025-01-15","open":3600,"high":3705,"low":3590,"close":3600,"volume":17657,"rsi_14":53.92,"sma_20":3579.5,"sma_60":3539.0,"sma_120":3659.0},{"date":"2025-01-16","open":3590,"high":3740,"low":3590,"close":3660,"volume":5962,"rsi_14":62.62,"sma_20":3581.0,"sma_60":3539.83,"sma_120":3655.58},{"date":"2025-01-17","open":3660,"high":3785,"low":3625,"close":3690,"volume":35118,"rsi_14":76.04,"sma_20":3588.25,"sma_60":3543.42,"sma_120":3652.38},{"date":"2025-01-20","open":3690,"high":3690,"low":3600,"close":3640,"volume":8309,"rsi_14":69.52,"sma_20":3588.0,"sma_60":3546.67,"sma_120":3650.29},{"date":"2025-01-21","open":3610,"high":3640,"low":3560,"close":3565,"volume":7520,"rsi_14":49.46,"sma_20":3585.75,"sma_60":3548.0,"sma_120":3647.21},{"date":"2025-01-22","open":3525,"high":3670,"low":3525,"close":3545,"volume":5249,"rsi_14":42.05,"sma_20":3586.75,"sma_60":3548.67,"sma_120":3643.96},{"date":"2025-01-23","open":3585,"high":3625,"low":3490,"close":3500,"volume":11596,"rsi_14":38.14,"sma_20":3583.75,"sma_60":3548.75,"sma_120":3639.46},{"date":"2025-01-24","open":3510,"high":3545,"low":3485,"close":3525,"volume":6643,"rsi_14":46.15,"sma_20":3583.75,"sma_60":3547.92,"sma_120":3636.17},{"date":"2025-01-31","open":3525,"high":3655,"low":3525,"close":3650,"volume":10939,"rsi_14":55.86,"sma_20":3594.25,"sma_60":3550.83,"sma_120":3633.62},{"date":"2025-02-03","open":3590,"high":3600,"low":3455,"close":3455,"volume":13185,"rsi_14":38.89,"sma_20":3595.25,"sma_60":3549.75,"sma_120":3629.21},{"date":"2025-02-04","open":3455,"high":3585,"low":3455,"close":3575,"volume":4080,"rsi_14":45.68,"sma_20":3595.5,"sma_60":3551.58,"sma_120":3625.92},{"date":"2025-02-05","open":3575,"high":3660,"low":3500,"close":3590,"volume":4567,"rsi_14":46.67,"sma_20":3594.25,"sma_60":3553.5,"sma_120":3622.92},{"date":"2025-02-06","open":3590,"high":3910,"low":3520,"close":3540,"volume":35504,"rsi_14":44.51,"sma_20":3590.5,"sma_60":3554.25,"sma_120":3618.67},{"date":"2025-02-07","open":3540,"high":3700,"low":3540,"close":3665,"volume":8431,"rsi_14":53.97,"sma_20":3595.75,"sma_60":3557.08,"sma_120":3617.21},{"date":"2025-02-10","open":3620,"high":3665,"low":3560,"close":3560,"volume":7169,"rsi_14":48.08,"sma_20":3594.5,"sma_60":3558.33,"sma_120":3614.88},{"date":"2025-02-11","open":3560,"high":3650,"low":3560,"close":3635,"volume":12177,"rsi_14":48.82,"sma_20":3595.5,"sma_60":3561.42,"sma_120":3612.96},{"date":"2025-02-12","open":3635,"high":3635,"low":3585,"close":3595,"volume":7479,"rsi_14":45.54,"sma_20":3593.0,"sma_60":3564.33,"sma_120":3611.54},{"date":"2025-02-13","open":3575,"high":3595,"low":3510,"close":3595,"volume":8482,"rsi_14":47.78,"sma_20":3590.5,"sma_60":3568.08,"sma_120":3609.75},{"date":"2025-02-14","open":3565,"high":3585,"low":3545,"close":3570,"volume":7339,"rsi_14":50.26,"sma_20":3587.25,"sma_60":3567.92,"sma_120":3607.5},{"date":"2025-02-17","open":3560,"high":3675,"low":3540,"close":3655,"volume":11165,"rsi_14":55.34,"sma_20":3590.5,"sma_60":3571.17,"sma_120":3605.92},{"date":"2025-02-18","open":3620,"high":3665,"low":3550,"close":3580,"volume":7287,"rsi_14":53.77,"sma_20":3589.5,"sma_60":3570.92,"sma_120":3604.0},{"date":"2025-02-19","open":3580,"high":3620,"low":3550,"close":3600,"volume":4574,"rsi_14":53.55,"sma_20":3586.5,"sma_60":3575.83,"sma_120":3601.83},{"date":"2025-02-20","open":3565,"high":3595,"low":3530,"close":3555,"volume":11227,"rsi_14":45.13,"sma_20":3579.75,"sma_60":3575.67,"sma_120":3599.38},{"date":"2025-02-21","open":3555,"high":3585,"low":3555,"close":3570,"volume":6545,"rsi_14":57.23,"sma_20":3576.25,"sma_60":3575.25,"sma_120":3596.75},{"date":"2025-02-24","open":3570,"high":3900,"low":3570,"close":3730,"volume":68993,"rsi_14":59.28,"sma_20":3584.5,"sma_60":3579.42,"sma_120":3595.21},{"date":"2025-02-25","open":3900,"high":3900,"low":3735,"close":3835,"volume":15654,"rsi_14":63.24,"sma_20":3599.0,"sma_60":3585.33,"sma_120":3594.54},{"date":"2025-02-26","open":3795,"high":3950,"low":3795,"close":3895,"volume":22182,"rsi_14":68.98,"sma_20":3618.75,"sma_60":3592.17,"sma_120":3594.5},{"date":"2025-02-27","open":3895,"high":4000,"low":3860,"close":3995,"volume":24667,"rsi_14":68.13,"sma_20":3642.25,"sma_60":3599.25,"sma_120":3596.04},{"date":"2025-02-28","open":3995,"high":4030,"low":3895,"close":4025,"volume":41994,"rsi_14":77.84,"sma_20":3661.0,"sma_60":3607.33,"sma_120":3598.33},{"date":"2025-03-04","open":4990,"high":4990,"low":3600,"close":3910,"volume":479666,"rsi_14":65.71,"sma_20":3683.75,"sma_60":3611.92,"sma_120":3599.5},{"date":"2025-03-05","open":3840,"high":3885,"low":3690,"close":3800,"volume":48524,"rsi_14":60.85,"sma_20":3695.0,"sma_60":3614.42,"sma_120":3599.75},{"date":"2025-03-06","open":3800,"high":3875,"low":3660,"close":3845,"volume":40771,"rsi_14":62.63,"sma_20":3707.75,"sma_60":3619.92,"sma_120":3600.5},{"date":"2025-03-07","open":3845,"high":3880,"low":3720,"close":3760,"volume":19903,"rsi_14":59.05,"sma_20":3718.75,"sma_60":3622.33,"sma_120":3600.75},{"date":"2025-03-10","open":3760,"high":3920,"low":3720,"close":3880,"volume":24390,"rsi_14":60.37,"sma_20":3729.5,"sma_60":3627.92,"sma_120":3601.79},{"date":"2025-03-11","open":4220,"high":4220,"low":3725,"close":3760,"volume":35487,"rsi_14":57.96,"sma_20":3739.5,"sma_60":3630.42,"sma_120":3602.29},{"date":"2025-03-12","open":3760,"high":3925,"low":3760,"close":3875,"volume":8996,"rsi_14":61.22,"sma_20":3751.5,"sma_60":3637.17,"sma_120":3604.12},{"date":"2025-03-13","open":3910,"high":4075,"low":3830,"close":3960,"volume":16364,"rsi_14":66.01,"sma_20":3769.75,"sma_60":3648.08,"sma_120":3607.54},{"date":"2025-03-14","open":3950,"high":4095,"low":3950,"close":3995,"volume":13395,"rsi_14":66.54,"sma_20":3789.75,"sma_60":3655.75,"sma_120":3611.88},{"date":"2025-03-17","open":4035,"high":4040,"low":3930,"close":4000,"volume":10416,"rsi_14":61.95,"sma_20":3811.25,"sma_60":3661.25,"sma_120":3616.25},{"date":"2025-03-18","open":4005,"high":4030,"low":3945,"close":4000,"volume":11126,"rsi_14":58.05,"sma_20":3828.5,"sma_60":3667.83,"sma_120":3620.96},{"date":"2025-03-19","open":3995,"high":4080,"low":3940,"close":3945,"volume":13803,"rsi_14":52.45,"sma_20":3846.75,"sma_60":3671.92,"sma_120":3625.25},{"date":"2025-03-20","open":4075,"high":4090,"low":3950,"close":3995,"volume":2977,"rsi_14":50.0,"sma_20":3866.5,"sma_60":3678.0,"sma_120":3628.83},{"date":"2025-03-21","open":3995,"high":4015,"low":3880,"close":3965,"volume":14908,"rsi_14":46.91,"sma_20":3887.0,"sma_60":3685.0,"sma_120":3632.29},{"date":"2025-03-24","open":3950,"high":3990,"low":3900,"close":3975,"volume":20648,"rsi_14":53.76,"sma_20":3907.25,"sma_60":3690.5,"sma_120":3635.71},{"date":"2025-03-25","open":4000,"high":4075,"low":3805,"close":3805,"volume":11192,"rsi_14":50.27,"sma_20":3911.0,"sma_60":3693.75,"sma_120":3637.5},{"date":"2025-03-26","open":3805,"high":3875,"low":3650,"close":3675,"volume":26117,"rsi_14":41.58,"sma_20":3903.0,"sma_60":3696.25,"sma_120":3637.83},{"date":"2025-03-27","open":3650,"high":3835,"low":3650,"close":3825,"volume":10631,"rsi_14":53.02,"sma_20":3899.5,"sma_60":3700.67,"sma_120":3639.83},{"date":"2025-03-28","open":3775,"high":3965,"low":3705,"close":3765,"volume":19262,"rsi_14":44.33,"sma_20":3888.0,"sma_60":3704.67,"sma_120":3641.33},{"date":"2025-03-31","open":3765,"high":3875,"low":3675,"close":3765,"volume":10494,"rsi_14":50.28,"sma_20":3875.0,"sma_60":3710.08,"sma_120":3641.54},{"date":"2025-04-01","open":3735,"high":3840,"low":3705,"close":3755,"volume":6538,"rsi_14":42.41,"sma_20":3867.25,"sma_60":3715.42,"sma_120":3642.58},{"date":"2025-04-02","open":3875,"high":3875,"low":3755,"close":3760,"volume":6061,"rsi_14":35.92,"sma_20":3865.25,"sma_60":3718.58,"sma_120":3643.54},{"date":"2025-04-03","open":3725,"high":3770,"low":3715,"close":3760,"volume":11020,"rsi_14":32.59,"sma_20":3861.0,"sma_60":3721.0,"sma_120":3644.67},{"date":"2025-04-04","open":3760,"high":3865,"low":3695,"close":3840,"volume":9518,"rsi_14":39.33,"sma_20":3865.0,"sma_60":3724.75,"sma_120":3646.58},{"date":"2025-04-07","open":3840,"high":3840,"low":3635,"close":3640,"volume":8959,"rsi_14":31.05,"sma_20":3853.0,"sma_60":3726.08,"sma_120":3646.92},{"date":"2025-04-08","open":3640,"high":3735,"low":3600,"close":3600,"volume":6719,"rsi_14":31.55,"sma_20":3845.0,"sma_60":3726.33,"sma_120":3647.46},{"date":"2025-04-09","open":3560,"high":3695,"low":3250,"close":3275,"volume":39024,"rsi_14":20.25,"sma_20":3815.0,"sma_60":3720.67,"sma_120":3645.21},{"date":"2025-04-10","open":3395,"high":3465,"low":3340,"close":3460,"volume":15925,"rsi_14":31.5,"sma_20":3790.0,"sma_60":3717.58,"sma_120":3643.0},{"date":"2025-04-11","open":3495,"high":3550,"low":3460,"close":3480,"volume":19209,"rsi_14":32.0,"sma_20":3764.25,"sma_60":3714.83,"sma_120":3631.67},{"date":"2025-04-14","open":3495,"high":3550,"low":3425,"close":3540,"volume":10832,"rsi_14":39.53,"sma_20":3741.25,"sma_60":3713.25,"sma_120":3628.0},{"date":"2025-04-15","open":3540,"high":3670,"low":3540,"close":3590,"volume":8855,"rsi_14":46.41,"sma_20":3720.75,"sma_60":3713.25,"sma_120":3626.38},{"date":"2025-04-16","open":3590,"high":3635,"low":3500,"close":3510,"volume":6514,"rsi_14":35.87,"sma_20":3699.0,"sma_60":3711.75,"sma_120":3625.38},{"date":"2025-04-17","open":3585,"high":3590,"low":3485,"close":3550,"volume":9249,"rsi_14":40.18,"sma_20":3676.75,"sma_60":3709.92,"sma_120":3624.88},{"date":"2025-04-18","open":3550,"high":3585,"low":3505,"close":3555,"volume":3543,"rsi_14":40.45,"sma_20":3656.25,"sma_60":3707.67,"sma_120":3625.54},{"date":"2025-04-21","open":3530,"high":3625,"low":3530,"close":3610,"volume":13025,"rsi_14":43.67,"sma_20":3638.0,"sma_60":3707.17,"sma_120":3626.92},{"date":"2025-04-22","open":3610,"high":3700,"low":3610,"close":3690,"volume":12421,"rsi_14":47.13,"sma_20":3632.25,"sma_60":3709.25,"sma_120":3628.62},{"date":"2025-04-23","open":3685,"high":3720,"low":3655,"close":3720,"volume":8076,"rsi_14":48.4,"sma_20":3634.5,"sma_60":3712.17,"sma_120":3630.42},{"date":"2025-04-24","open":3720,"high":3785,"low":3680,"close":3755,"volume":8495,"rsi_14":46.47,"sma_20":3631.0,"sma_60":3716.42,"sma_120":3632.58},{"date":"2025-04-25","open":3785,"high":3850,"low":3750,"close":3825,"volume":10575,"rsi_14":58.6,"sma_20":3634.0,"sma_60":3721.42,"sma_120":3634.67},{"date":"2025-04-28","open":3825,"high":3900,"low":3715,"close":3875,"volume":8578,"rsi_14":62.67,"sma_20":3639.5,"sma_60":3725.17,"sma_120":3638.0},{"date":"2025-04-29","open":3860,"high":3890,"low":3815,"close":3845,"volume":5259,"rsi_14":86.08,"sma_20":3644.0,"sma_60":3731.67,"sma_120":3640.71},{"date":"2025-04-30","open":3845,"high":3880,"low":3755,"close":3845,"volume":5194,"rsi_14":81.82,"sma_20":3648.25,"sma_60":3736.17,"sma_120":3643.88},{"date":"2025-05-02","open":3800,"high":3925,"low":3800,"close":3865,"volume":8585,"rsi_14":81.82,"sma_20":3653.5,"sma_60":3740.75,"sma_120":3647.12},{"date":"2025-05-07","open":3930,"high":3930,"low":3795,"close":3810,"volume":12962,"rsi_14":72.5,"sma_20":3652.0,"sma_60":3745.25,"sma_120":3649.75},{"date":"2025-05-08","open":3810,"high":3885,"low":3770,"close":3875,"volume":11068,"rsi_14":73.17,"sma_20":3663.75,"sma_60":3748.75,"sma_120":3652.92},{"date":"2025-05-09","open":3840,"high":3890,"low":3750,"close":3810,"volume":7858,"rsi_14":75.0,"sma_20":3674.25,"sma_60":3752.92,"sma_120":3655.62},{"date":"2025-05-12","open":3810,"high":3820,"low":3790,"close":3800,"volume":6721,"rsi_14":71.93,"sma_20":3700.5,"sma_60":3755.67,"sma_120":3658.54},{"date":"2025-05-13","open":3800,"high":3870,"low":3780,"close":3870,"volume":7678,"rsi_14":74.8,"sma_20":3721.0,"sma_60":3760.25,"sma_120":3662.29},{"date":"2025-05-14","open":3900,"high":3900,"low":3750,"close":3875,"volume":11252,"rsi_14":72.65,"sma_20":3740.75,"sma_60":3764.92,"sma_120":3666.5},{"date":"2025-05-15","open":3825,"high":3840,"low":3750,"close":3775,"volume":3831,"rsi_14":57.02,"sma_20":3752.5,"sma_60":3768.33,"sma_120":3668.12},{"date":"2025-05-16","open":3730,"high":3835,"low":3730,"close":3825,"volume":7977,"rsi_14":58.4,"sma_20":3764.25,"sma_60":3771.17,"sma_120":3671.17},{"date":"2025-05-19","open":3825,"high":3860,"low":3810,"close":3830,"volume":3602,"rsi_14":56.3,"sma_20":3780.25,"sma_60":3775.33,"sma_120":3673.12},{"date":"2025-05-20","open":3830,"high":3895,"low":3830,"close":3835,"volume":5110,"rsi_14":50.94,"sma_20":3794.5,"sma_60":3779.25,"sma_120":3677.54},{"date":"2025-05-21","open":3835,"high":3925,"low":3830,"close":3895,"volume":7930,"rsi_14":51.85,"sma_20":3811.5,"sma_60":3784.92,"sma_120":3680.29},{"date":"2025-05-22","open":3855,"high":3915,"low":3830,"close":3895,"volume":2762,"rsi_14":54.9,"sma_20":3825.75,"sma_60":3790.33,"sma_120":3682.79},{"date":"2025-05-23","open":3865,"high":3910,"low":3830,"close":3830,"volume":3799,"rsi_14":48.7,"sma_20":3832.75,"sma_60":3792.0,"sma_120":3685.71},{"date":"2025-05-26","open":3785,"high":3845,"low":3750,"close":3760,"volume":11088,"rsi_14":41.6,"sma_20":3834.75,"sma_60":3790.75,"sma_120":3688.04},{"date":"2025-05-27","open":3765,"high":3900,"low":3735,"close":3790,"volume":6673,"rsi_14":48.33,"sma_20":3836.5,"sma_60":3789.0,"sma_120":3690.58},{"date":"2025-05-28","open":3790,"high":3850,"low":3720,"close":3760,"volume":4053,"rsi_14":39.82,"sma_20":3833.25,"sma_60":3785.08,"sma_120":3692.17},{"date":"2025-05-29","open":3845,"high":3895,"low":3760,"close":3855,"volume":7621,"rsi_14":53.78,"sma_20":3832.25,"sma_60":3782.25,"sma_120":3694.79},{"date":"2025-05-30","open":3855,"high":3900,"low":3805,"close":3870,"volume":3198,"rsi_14":55.83,"sma_20":3833.5,"sma_60":3781.58,"sma_120":3696.75},{"date":"2025-06-02","open":3900,"high":3925,"low":3800,"close":3810,"volume":4520,"rsi_14":44.92,"sma_20":3831.75,"sma_60":3781.75,"sma_120":3698.08},{"date":"2025-06-04","open":3765,"high":3845,"low":3750,"close":3805,"volume":4540,"rsi_14":44.07,"sma_20":3828.75,"sma_60":3781.08,"sma_120":3700.5},{"date":"2025-06-05","open":3795,"high":3870,"low":3795,"close":3850,"volume":7897,"rsi_14":57.01,"sma_20":3830.75,"sma_60":3782.58,"sma_120":3702.46},{"date":"2025-06-09","open":3850,"high":3870,"low":3820,"close":3850,"volume":11647,"rsi_14":52.58,"sma_20":3829.5,"sma_60":3782.08,"sma_120":3705.0},{"date":"2025-06-10","open":3920,"high":3920,"low":3765,"close":3850,"volume":7189,"rsi_14":52.08,"sma_20":3831.5,"sma_60":3783.58,"sma_120":3707.0},{"date":"2025-06-11","open":3850,"high":3900,"low":3800,"close":3850,"volume":7901,"rsi_14":51.58,"sma_20":3834.0,"sma_60":3783.17,"sma_120":3710.17},{"date":"2025-06-12","open":3855,"high":3950,"low":3855,"close":3900,"volume":22069,"rsi_14":50.54,"sma_20":3835.5,"sma_60":3782.17,"sma_120":3715.12},{"date":"2025-06-13","open":3920,"high":4080,"low":3865,"close":4045,"volume":55853,"rsi_14":62.3,"sma_20":3844.0,"sma_60":3783.0,"sma_120":3719.38},{"date":"2025-06-16","open":4105,"high":4140,"low":4000,"close":4035,"volume":29536,"rsi_14":68.47,"sma_20":3857.0,"sma_60":3783.58,"sma_120":3722.42},{"date":"2025-06-17","open":4005,"high":4050,"low":3870,"close":3885,"volume":24331,"rsi_14":59.84,"sma_20":3860.0,"sma_60":3781.67,"sma_120":3724.75},{"date":"2025-06-18","open":3825,"high":4085,"low":3825,"close":4020,"volume":25208,"rsi_14":65.54,"sma_20":3869.5,"sma_60":3782.92,"sma_120":3727.42},{"date":"2025-06-19","open":4020,"high":4050,"low":3900,"close":4020,"volume":16926,"rsi_14":68.31,"sma_20":3878.75,"sma_60":3783.33,"sma_120":3730.67},{"date":"2025-06-20","open":4020,"high":4025,"low":3915,"close":3930,"volume":11539,"rsi_14":55.32,"sma_20":3880.5,"sma_60":3782.75,"sma_120":3733.88},{"date":"2025-06-23","open":3940,"high":4005,"low":3915,"close":3985,"volume":10981,"rsi_14":57.72,"sma_20":3885.0,"sma_60":3782.92,"sma_120":3736.71},{"date":"2025-06-24","open":3945,"high":3985,"low":3735,"close":3815,"volume":31398,"rsi_14":50.29,"sma_20":3884.25,"sma_60":3783.08,"sma_120":3738.42},{"date":"2025-06-25","open":3820,"high":3900,"low":3760,"close":3780,"volume":9367,"rsi_14":48.59,"sma_20":3885.25,"sma_60":3784.83,"sma_120":3740.54},{"date":"2025-06-26","open":3785,"high":3945,"low":3780,"close":3845,"volume":23959,"rsi_14":49.72,"sma_20":3888.0,"sma_60":3785.17,"sma_120":3742.92},{"date":"2025-06-27","open":3845,"high":3925,"low":3810,"close":3910,"volume":19262,"rsi_14":53.09,"sma_20":3895.5,"sma_60":3787.58,"sma_120":3746.12},{"date":"2025-06-30","open":3910,"high":3945,"low":3855,"close":3900,"volume":8745,"rsi_14":52.55,"sma_20":3897.75,"sma_60":3789.83,"sma_120":3749.96},{"date":"2025-07-01","open":3735,"high":3945,"low":3735,"close":3855,"volume":8300,"rsi_14":50.24,"sma_20":3897.0,"sma_60":3791.5,"sma_120":3753.46},{"date":"2025-07-02","open":3855,"high":3950,"low":3855,"close":3900,"volume":5313,"rsi_14":50.0,"sma_20":3901.5,"sma_60":3793.83,"sma_120":3756.21},{"date":"2025-07-03","open":3895,"high":3985,"low":3845,"close":3940,"volume":8320,"rsi_14":44.26,"sma_20":3908.25,"sma_60":3796.83,"sma_120":3758.92},{"date":"2025-07-04","open":3920,"high":3985,"low":3885,"close":3890,"volume":6142,"rsi_14":42.41,"sma_20":3910.25,"sma_60":3797.67,"sma_120":3761.21},{"date":"2025-07-07","open":3890,"high":4095,"low":3865,"close":3950,"volume":19665,"rsi_14":53.76,"sma_20":3915.25,"sma_60":3802.83,"sma_120":3764.46},{"date":"2025-07-08","open":3950,"high":4000,"low":3915,"close":3995,"volume":7357,"rsi_14":48.39,"sma_20":3922.5,"sma_60":3809.42,"sma_120":3767.88},{"date":"2025-07-09","open":3995,"high":4050,"low":3925,"close":3945,"volume":9588,"rsi_14":45.45,"sma_20":3927.25,"sma_60":3820.58,"sma_120":3770.62},{"date":"2025-07-10","open":4060,"high":4060,"low":3950,"close":4015,"volume":8189,"rsi_14":55.28,"sma_20":3933.0,"sma_60":3829.83,"sma_120":3773.71},{"date":"2025-07-11","open":3975,"high":4000,"low":3955,"close":3985,"volume":3873,"rsi_14":50.0,"sma_20":3930.0,"sma_60":3838.25,"sma_120":3776.54},{"date":"2025-07-14","open":3985,"high":4075,"low":3950,"close":4005,"volume":12729,"rsi_14":65.08,"sma_20":3928.5,"sma_60":3846.0,"sma_120":3779.62},{"date":"2025-07-15","open":4005,"high":4060,"low":3865,"close":3995,"volume":7476,"rsi_14":67.77,"sma_20":3934.0,"sma_60":3852.75,"sma_120":3783.0},{"date":"2025-07-16","open":3970,"high":4095,"low":3885,"close":3965,"volume":8387,"rsi_14":60.53,"sma_20":3931.25,"sma_60":3860.33,"sma_120":3786.04},{"date":"2025-07-17","open":3995,"high":3995,"low":3900,"close":3945,"volume":9235,"rsi_14":53.33,"sma_20":3927.5,"sma_60":3866.92,"sma_120":3788.42},{"date":"2025-07-18","open":3945,"high":4000,"low":3905,"close":3955,"volume":3708,"rsi_14":55.24,"sma_20":3928.75,"sma_60":3873.58,"sma_120":3790.62},{"date":"2025-07-21","open":3915,"high":3990,"low":3915,"close":3985,"volume":2903,"rsi_14":62.75,"sma_20":3928.75,"sma_60":3879.83,"sma_120":3793.5},{"date":"2025-07-22","open":3985,"high":3995,"low":3940,"close":3985,"volume":3722,"rsi_14":59.14,"sma_20":3937.25,"sma_60":3884.75,"sma_120":3797.0},{"date":"2025-07-23","open":3985,"high":4045,"low":3920,"close":3970,"volume":5802,"rsi_14":53.41,"sma_20":3946.75,"sma_60":3888.92,"sma_120":3800.54},{"date":"2025-07-24","open":3970,"high":3980,"low":3830,"close":3870,"volume":5893,"rsi_14":47.96,"sma_20":3948.0,"sma_60":3890.83,"sma_120":3803.62},{"date":"2025-07-25","open":3870,"high":3945,"low":3870,"close":3880,"volume":3806,"rsi_14":42.05,"sma_20":3946.5,"sma_60":3891.75,"sma_120":3806.58},{"date":"2025-07-28","open":3900,"high":4050,"low":3900,"close":3955,"volume":14058,"rsi_14":45.74,"sma_20":3949.25,"sma_60":3893.08,"sma_120":3809.12},{"date":"2025-07-29","open":4000,"high":4025,"low":3915,"close":3955,"volume":8693,"rsi_14":51.19,"sma_20":3954.25,"sma_60":3894.92,"sma_120":3813.29},{"date":"2025-07-30","open":3925,"high":3960,"low":3880,"close":3880,"volume":14283,"rsi_14":34.12,"sma_20":3953.25,"sma_60":3895.5,"sma_120":3815.83},{"date":"2025-07-31","open":3880,"high":3950,"low":3865,"close":3940,"volume":10136,"rsi_14":45.05,"sma_20":3953.25,"sma_60":3896.75,"sma_120":3818.75},{"date":"2025-08-01","open":3940,"high":3970,"low":3870,"close":3875,"volume":6116,"rsi_14":37.0,"sma_20":3952.5,"sma_60":3897.83,"sma_120":3821.54},{"date":"2025-08-04","open":3870,"high":3905,"low":3650,"close":3815,"volume":11263,"rsi_14":33.64,"sma_20":3945.75,"sma_60":3896.83,"sma_120":3822.79},{"date":"2025-08-05","open":3800,"high":3920,"low":3800,"close":3835,"volume":2307,"rsi_14":37.96,"sma_20":3937.75,"sma_60":3897.25,"sma_120":3825.08},{"date":"2025-08-06","open":3875,"high":3900,"low":3820,"close":3870,"volume":3416,"rsi_14":43.24,"sma_20":3934.0,"sma_60":3898.42,"sma_120":3827.04},{"date":"2025-08-07","open":3870,"high":3905,"low":3800,"close":3810,"volume":5846,"rsi_14":38.02,"sma_20":3923.75,"sma_60":3897.42,"sma_120":3828.83},{"date":"2025-08-08","open":3810,"high":3865,"low":3800,"close":3855,"volume":6237,"rsi_14":39.52,"sma_20":3917.25,"sma_60":3897.08,"sma_120":3831.0},{"date":"2025-08-11","open":3855,"high":3860,"low":3785,"close":3815,"volume":6247,"rsi_14":37.12,"sma_20":3907.75,"sma_60":3897.75,"sma_120":3833.04},{"date":"2025-08-12","open":3815,"high":3855,"low":3805,"close":3815,"volume":4795,"rsi_14":37.98,"sma_20":3898.75,"sma_60":3897.58,"sma_120":3834.38},{"date":"2025-08-13","open":3820,"high":3845,"low":3795,"close":3815,"volume":2397,"rsi_14":44.95,"sma_20":3891.25,"sma_60":3897.33,"sma_120":3836.33},{"date":"2025-08-14","open":3800,"high":3855,"low":3795,"close":3840,"volume":4237,"rsi_14":46.43,"sma_20":3886.0,"sma_60":3897.42,"sma_120":3838.33},{"date":"2025-08-18","open":3805,"high":3900,"low":3700,"close":3745,"volume":15009,"rsi_14":31.9,"sma_20":3875.5,"sma_60":3894.92,"sma_120":3839.92},{"date":"2025-08-19","open":3745,"high":3780,"low":3695,"close":3705,"volume":6008,"rsi_14":29.84,"sma_20":3861.5,"sma_60":3891.75,"sma_120":3841.04},{"date":"2025-08-20","open":3715,"high":3770,"low":3680,"close":3705,"volume":4125,"rsi_14":33.94,"sma_20":3847.5,"sma_60":3889.67,"sma_120":3840.83},{"date":"2025-08-21","open":3940,"high":3940,"low":3625,"close":3700,"volume":6539,"rsi_14":25.51,"sma_20":3834.0,"sma_60":3888.67,"sma_120":3839.71},{"date":"2025-08-22","open":3740,"high":3745,"low":3670,"close":3710,"volume":4898,"rsi_14":31.03,"sma_20":3826.0,"sma_60":3887.33,"sma_120":3838.17},{"date":"2025-08-25","open":3750,"high":3750,"low":3665,"close":3700,"volume":8159,"rsi_14":35.06,"sma_20":3817.0,"sma_60":3886.33,"sma_120":3835.71},{"date":"2025-08-26","open":3740,"high":3740,"low":3640,"close":3700,"volume":7140,"rsi_14":31.51,"sma_20":3804.25,"sma_60":3883.75,"sma_120":3833.0},{"date":"2025-08-27","open":3700,"high":3795,"low":3660,"close":3705,"volume":5777,"rsi_14":25.37,"sma_20":3791.75,"sma_60":3881.0,"sma_120":3831.29},{"date":"2025-08-28","open":3690,"high":3720,"low":3645,"close":3690,"volume":2908,"rsi_14":29.31,"sma_20":3782.25,"sma_60":3879.0,"sma_120":3830.38},{"date":"2025-08-29","open":3690,"high":3730,"low":3655,"close":3715,"volume":5507,"rsi_14":24.07,"sma_20":3771.0,"sma_60":3877.5,"sma_120":3829.29},{"date":"2025-09-01","open":3715,"high":3725,"low":3625,"close":3635,"volume":7852,"rsi_14":20.97,"sma_20":3759.0,"sma_60":3873.92,"sma_120":3828.25},{"date":"2025-09-02","open":3635,"high":3845,"low":3635,"close":3725,"volume":8016,"rsi_14":38.75,"sma_20":3754.5,"sma_60":3871.83,"sma_120":3826.96},{"date":"2025-09-03","open":3765,"high":3765,"low":3685,"close":3685,"volume":1210,"rsi_14":35.23,"sma_20":3747.0,"sma_60":3869.08,"sma_120":3826.33},{"date":"2025-09-04","open":3705,"high":3720,"low":3645,"close":3650,"volume":5416,"rsi_14":28.89,"sma_20":3736.0,"sma_60":3865.75,"sma_120":3824.46},{"date":"2025-09-05","open":3675,"high":3785,"low":3675,"close":3715,"volume":3800,"rsi_14":46.43,"sma_20":3731.25,"sma_60":3862.67,"sma_120":3822.42},{"date":"2025-09-08","open":3690,"high":3715,"low":3645,"close":3645,"volume":9873,"rsi_14":43.33,"sma_20":3720.75,"sma_60":3856.0,"sma_120":3819.5},{"date":"2025-09-09","open":3655,"high":3680,"low":3645,"close":3650,"volume":3627,"rsi_14":43.96,"sma_20":3712.5,"sma_60":3849.58,"sma_120":3816.58},{"date":"2025-09-10","open":3650,"high":3700,"low":3635,"close":3670,"volume":9193,"rsi_14":46.81,"sma_20":3705.25,"sma_60":3846.0,"sma_120":3813.83},{"date":"2025-09-11","open":3670,"high":3710,"low":3625,"close":3665,"volume":10034,"rsi_14":45.16,"sma_20":3697.75,"sma_60":3840.08,"sma_120":3811.5},{"date":"2025-09-12","open":3685,"high":4425,"low":3685,"close":3925,"volume":767435,"rsi_14":65.73,"sma_20":3702.0,"sma_60":3838.5,"sma_120":3810.92},{"date":"2025-09-15","open":3925,"high":4015,"low":3835,"close":3900,"volume":73985,"rsi_14":63.51,"sma_20":3709.75,"sma_60":3838.0,"sma_120":3810.38},{"date":"2025-09-16","open":3900,"high":4125,"low":3855,"close":3860,"volume":88220,"rsi_14":60.0,"sma_20":3717.5,"sma_60":3835.92,"sma_120":3809.42},{"date":"2025-09-17","open":3860,"high":4020,"low":3815,"close":3830,"volume":28225,"rsi_14":58.86,"sma_20":3723.75,"sma_60":3836.17,"sma_120":3809.62},{"date":"2025-09-18","open":3830,"high":4000,"low":3830,"close":3885,"volume":14898,"rsi_14":60.37,"sma_20":3733.0,"sma_60":3837.92,"sma_120":3811.38},{"date":"2025-09-19","open":3890,"high":3950,"low":3810,"close":3810,"volume":19036,"rsi_14":60.74,"sma_20":3738.0,"sma_60":3837.33,"sma_120":3811.25},{"date":"2025-09-22","open":3830,"high":3945,"low":3800,"close":3810,"volume":10867,"rsi_14":55.86,"sma_20":3743.5,"sma_60":3835.67,"sma_120":3811.62},{"date":"2025-09-23","open":3770,"high":3815,"low":3725,"close":3795,"volume":12011,"rsi_14":57.86,"sma_20":3748.25,"sma_60":3833.92,"sma_120":3811.88},{"date":"2025-09-24","open":3795,"high":3810,"low":3700,"close":3705,"volume":11120,"rsi_14":53.64,"sma_20":3748.25,"sma_60":3831.42,"sma_120":3811.46},{"date":"2025-09-25","open":3705,"high":3775,"low":3690,"close":3700,"volume":8962,"rsi_14":48.92,"sma_20":3748.75,"sma_60":3828.08,"sma_120":3810.96},{"date":"2025-09-26","open":3695,"high":3790,"low":3635,"close":3650,"volume":19008,"rsi_14":50.37,"sma_20":3745.5,"sma_60":3823.25,"sma_120":3810.04},{"date":"2025-09-29","open":3630,"high":3735,"low":3630,"close":3655,"volume":9063,"rsi_14":50.37,"sma_20":3746.5,"sma_60":3819.33,"sma_120":3808.5},{"date":"2025-09-30","open":3845,"high":3845,"low":3655,"close":3730,"volume":11312,"rsi_14":54.11,"sma_20":3746.75,"sma_60":3815.67,"sma_120":3809.25},{"date":"2025-10-01","open":3885,"high":3885,"low":3675,"close":3680,"volume":8476,"rsi_14":50.97,"sma_20":3746.5,"sma_60":3810.42,"sma_120":3809.92},{"date":"2025-10-02","open":3720,"high":3720,"low":3660,"close":3680,"volume":10176,"rsi_14":26.21,"sma_20":3748.0,"sma_60":3806.0,"sma_120":3813.29},{"date":"2025-10-10","open":3680,"high":3750,"low":3645,"close":3650,"volume":15227,"rsi_14":25.96,"sma_20":3744.75,"sma_60":3799.92,"sma_120":3814.88},{"date":"2025-10-13","open":3635,"high":3750,"low":3635,"close":3690,"volume":7738,"rsi_14":33.65,"sma_20":3747.0,"sma_60":3795.0,"sma_120":3816.62},{"date":"2025-10-14","open":3690,"high":3765,"low":3620,"close":3690,"volume":14208,"rsi_14":35.71,"sma_20":3749.0,"sma_60":3789.75,"sma_120":3817.88},{"date":"2025-10-15","open":3690,"high":4795,"low":3690,"close":4215,"volume":3242481,"rsi_14":67.19,"sma_20":3776.25,"sma_60":3793.42,"sma_120":3823.08},{"date":"2025-10-16","open":4260,"high":4450,"low":3850,"close":3850,"volume":436489,"rsi_14":51.6,"sma_20":3785.5,"sma_60":3791.5,"sma_120":3825.92},{"date":"2025-10-17","open":3850,"high":4790,"low":3740,"close":4195,"volume":2107296,"rsi_14":62.07,"sma_20":3799.0,"sma_60":3795.67,"sma_120":3831.29},{"date":"2025-10-20","open":4105,"high":4245,"low":3960,"close":3985,"volume":254820,"rsi_14":55.31,"sma_20":3803.25,"sma_60":3796.17,"sma_120":3834.88},{"date":"2025-10-21","open":3985,"high":3990,"low":3860,"close":3875,"volume":102992,"rsi_14":54.7,"sma_20":3804.0,"sma_60":3794.33,"sma_120":3837.08},{"date":"2025-10-22","open":3895,"high":4020,"low":3830,"close":3980,"volume":96776,"rsi_14":57.33,"sma_20":3811.5,"sma_60":3794.25,"sma_120":3839.5},{"date":"2025-10-23","open":3945,"high":3965,"low":3850,"close":3930,"volume":25356,"rsi_14":57.33,"sma_20":3813.75,"sma_60":3793.58,"sma_120":3841.25},{"date":"2025-10-24","open":3930,"high":4035,"low":3850,"close":3925,"volume":37701,"rsi_14":57.07,"sma_20":3819.5,"sma_60":3794.5,"sma_120":3842.67},{"date":"2025-10-27","open":3925,"high":4000,"low":3805,"close":3840,"volume":77216,"rsi_14":52.86,"sma_20":3821.0,"sma_60":3793.83,"sma_120":3842.79},{"date":"2025-10-28","open":3850,"high":3895,"low":3840,"close":3845,"volume":21324,"rsi_14":54.4,"sma_20":3823.5,"sma_60":3792.0,"sma_120":3842.54},{"date":"2025-10-29","open":3845,"high":3920,"low":3820,"close":3840,"volume":20786,"rsi_14":54.26,"sma_20":3830.25,"sma_60":3790.08,"sma_120":3842.5},{"date":"2025-10-30","open":3840,"high":3895,"low":3735,"close":3735,"volume":64136,"rsi_14":52.17,"sma_20":3832.0,"sma_60":3787.67,"sma_120":3841.58},{"date":"2025-10-31","open":3760,"high":3760,"low":3655,"close":3675,"volume":44972,"rsi_14":49.62,"sma_20":3833.25,"sma_60":3783.25,"sma_120":3840.0},{"date":"2025-11-03","open":3675,"high":3730,"low":3485,"close":3545,"volume":67570,"rsi_14":46.56,"sma_20":3827.75,"sma_60":3777.75,"sma_120":3837.79},{"date":"2025-11-04","open":3520,"high":3665,"low":3520,"close":3620,"volume":15202,"rsi_14":32.02,"sma_20":3822.25,"sma_60":3774.5,"sma_120":3835.67},{"date":"2025-11-05","open":3615,"high":3685,"low":3525,"close":3685,"volume":15662,"rsi_14":43.91,"sma_20":3822.5,"sma_60":3772.0,"sma_120":3834.62},{"date":"2025-11-06","open":3645,"high":3750,"low":3575,"close":3595,"volume":17023,"rsi_14":22.73,"sma_20":3818.25,"sma_60":3767.42,"sma_120":3832.92},{"date":"2025-11-07","open":3555,"high":3615,"low":3480,"close":3510,"volume":30626,"rsi_14":25.64,"sma_20":3811.25,"sma_60":3762.42,"sma_120":3829.92},{"date":"2025-11-10","open":3510,"high":3650,"low":3510,"close":3510,"volume":21451,"rsi_14":28.9,"sma_20":3802.25,"sma_60":3756.67,"sma_120":3826.88},{"date":"2025-11-11","open":3585,"high":3585,"low":3510,"close":3545,"volume":8820,"rsi_14":22.64,"sma_20":3795.0,"sma_60":3752.17,"sma_120":3824.96},{"date":"2025-11-12","open":3575,"high":3665,"low":3510,"close":3615,"volume":17279,"rsi_14":30.67,"sma_20":3765.0,"sma_60":3748.83,"sma_120":3823.21},{"date":"2025-11-13","open":3595,"high":3700,"low":3580,"close":3625,"volume":12398,"rsi_14":31.71,"sma_20":3753.75,"sma_60":3745.67,"sma_120":3821.5},{"date":"2025-11-14","open":3585,"high":3700,"low":3565,"close":3575,"volume":18648,"rsi_14":33.12,"sma_20":3722.75,"sma_60":3741.25,"sma_120":3819.33},{"date":"2025-11-17","open":3575,"high":3610,"low":3550,"close":3590,"volume":12139,"rsi_14":33.96,"sma_20":3703.0,"sma_60":3738.67,"sma_120":3816.79},{"date":"2025-11-18","open":3610,"high":3660,"low":3550,"close":3615,"volume":18280,"rsi_14":36.2,"sma_20":3690.0,"sma_60":3737.17,"sma_120":3814.46},{"date":"2025-11-19","open":3615,"high":3615,"low":3550,"close":3570,"volume":10633,"rsi_14":39.07,"sma_20":3669.5,"sma_60":3734.92,"sma_120":3812.29},{"date":"2025-11-20","open":3570,"high":3595,"low":3540,"close":3565,"volume":14376,"rsi_14":42.14,"sma_20":3651.25,"sma_60":3732.67,"sma_120":3810.67},{"date":"2025-11-21","open":3575,"high":3585,"low":3500,"close":3550,"volume":21579,"rsi_14":50.43,"sma_20":3632.5,"sma_60":3730.0,"sma_120":3808.67},{"date":"2025-11-24","open":3530,"high":3565,"low":3510,"close":3510,"volume":10471,"rsi_14":40.0,"sma_20":3616.0,"sma_60":3726.83,"sma_120":3806.58},{"date":"2025-11-25","open":3510,"high":3555,"low":3500,"close":3535,"volume":4142,"rsi_14":35.29,"sma_20":3600.5,"sma_60":3724.08,"sma_120":3803.92},{"date":"2025-11-26","open":3535,"high":3565,"low":3525,"close":3545,"volume":9497,"rsi_14":44.19,"sma_20":3585.75,"sma_60":3721.42,"sma_120":3801.21},{"date":"2025-11-27","open":3545,"high":3580,"low":3510,"close":3565,"volume":8288,"rsi_14":57.53,"sma_20":3577.25,"sma_60":3719.33,"sma_120":3799.17},{"date":"2025-11-28","open":3565,"high":3600,"low":3535,"close":3590,"volume":8562,"rsi_14":60.26,"sma_20":3573.0,"sma_60":3717.25,"sma_120":3797.38},{"date":"2025-12-01","open":3575,"high":3670,"low":3545,"close":3575,"volume":9718,"rsi_14":54.05,"sma_20":3574.5,"sma_60":3716.25,"sma_120":3795.08},{"date":"2025-12-02","open":3575,"high":3645,"low":3550,"close":3640,"volume":10413,"rsi_14":53.42,"sma_20":3575.5,"sma_60":3714.83,"sma_120":3793.33},{"date":"2025-12-03","open":3620,"high":3670,"low":3615,"close":3650,"volume":7974,"rsi_14":53.42,"sma_20":3573.75,"sma_60":3714.25,"sma_120":3791.67},{"date":"2025-12-04","open":3650,"high":3675,"low":3540,"close":3545,"volume":17275,"rsi_14":46.43,"sma_20":3571.25,"sma_60":3712.5,"sma_120":3789.12},{"date":"2025-12-05","open":3630,"high":3630,"low":3500,"close":3595,"volume":10691,"rsi_14":50.55,"sma_20":3575.5,"sma_60":3710.5,"sma_120":3786.58},{"date":"2025-12-08","open":3595,"high":3630,"low":3570,"close":3610,"volume":5179,"rsi_14":49.44,"sma_20":3580.5,"sma_60":3709.92,"sma_120":3782.96},{"date":"2025-12-09","open":3585,"high":3620,"low":3575,"close":3600,"volume":9202,"rsi_14":53.66,"sma_20":3583.25,"sma_60":3709.08,"sma_120":3779.33},{"date":"2025-12-10","open":3630,"high":3645,"low":3575,"close":3585,"volume":5232,"rsi_14":52.38,"sma_20":3581.75,"sma_60":3707.67,"sma_120":3776.83},{"date":"2025-12-11","open":3620,"high":3650,"low":3575,"close":3595,"volume":15026,"rsi_14":55.42,"sma_20":3580.25,"sma_60":3706.5,"sma_120":3773.29},{"date":"2025-12-12","open":3595,"high":3615,"low":3580,"close":3610,"volume":4869,"rsi_14":62.82,"sma_20":3582.0,"sma_60":3701.25,"sma_120":3769.88},{"date":"2025-12-15","open":3565,"high":3660,"low":3565,"close":3650,"volume":7673,"rsi_14":64.2,"sma_20":3585.0,"sma_60":3697.08,"sma_120":3767.54},{"date":"2025-12-16","open":3650,"high":3660,"low":3590,"close":3615,"volume":7708,"rsi_14":58.14,"sma_20":3585.0,"sma_60":3693.0,"sma_120":3764.46},{"date":"2025-12-17","open":3580,"high":3650,"low":3575,"close":3585,"volume":5320,"rsi_14":52.27,"sma_20":3585.75,"sma_60":3688.92,"sma_120":3762.54},{"date":"2025-12-18","open":3540,"high":3605,"low":3540,"close":3585,"volume":7459,"rsi_14":49.4,"sma_20":3586.75,"sma_60":3683.92,"sma_120":3760.92},{"date":"2025-12-19","open":3545,"high":3640,"low":3500,"close":3585,"volume":10255,"rsi_14":51.25,"sma_20":3588.5,"sma_60":3680.17,"sma_120":3758.75},{"date":"2025-12-22","open":3585,"high":3600,"low":3575,"close":3585,"volume":10958,"rsi_14":41.79,"sma_20":3592.25,"sma_60":3676.42,"sma_120":3756.04},{"date":"2025-12-23","open":3585,"high":3590,"low":3560,"close":3585,"volume":6620,"rsi_14":40.0,"sma_20":3594.75,"sma_60":3672.92,"sma_120":3753.42},{"date":"2025-12-24","open":3585,"high":3585,"low":3490,"close":3525,"volume":18010,"rsi_14":46.43,"sma_20":3593.75,"sma_60":3669.92,"sma_120":3750.67},{"date":"2025-12-26","open":3600,"high":3600,"low":3495,"close":3580,"volume":12838,"rsi_14":47.37,"sma_20":3594.5,"sma_60":3667.92,"sma_120":3748.0},{"date":"2025-12-29","open":3575,"high":3625,"low":3570,"close":3580,"volume":6532,"rsi_14":44.44,"sma_20":3594.0,"sma_60":3666.75,"sma_120":3745.0},{"date":"2025-12-30","open":3535,"high":3600,"low":3535,"close":3575,"volume":6728,"rsi_14":45.28,"sma_20":3594.0,"sma_60":3665.42,"sma_120":3742.38},{"date":"2026-01-02","open":3620,"high":3620,"low":3550,"close":3590,"volume":3243,"rsi_14":50.94,"sma_20":3591.5,"sma_60":3663.08,"sma_120":3739.38},{"date":"2026-01-05","open":3555,"high":3640,"low":3535,"close":3565,"volume":6936,"rsi_14":44.64,"sma_20":3587.25,"sma_60":3661.17,"sma_120":3735.79},{"date":"2026-01-06","open":3550,"high":3575,"low":3525,"close":3530,"volume":6598,"rsi_14":36.67,"sma_20":3586.5,"sma_60":3658.67,"sma_120":3732.33},{"date":"2026-01-07","open":3530,"high":3550,"low":3500,"close":3545,"volume":9552,"rsi_14":30.91,"sma_20":3584.0,"sma_60":3656.92,"sma_120":3728.42},{"date":"2026-01-08","open":3530,"high":3580,"low":3495,"close":3500,"volume":9837,"rsi_14":29.82,"sma_20":3578.5,"sma_60":3653.75,"sma_120":3724.38},{"date":"2026-01-09","open":3640,"high":3640,"low":3510,"close":3535,"volume":2872,"rsi_14":41.38,"sma_20":3575.25,"sma_60":3651.17,"sma_120":3720.46},{"date":"2026-01-12","open":3535,"high":3600,"low":3500,"close":3535,"volume":8319,"rsi_14":41.38,"sma_20":3572.75,"sma_60":3639.83,"sma_120":3716.62},{"date":"2026-01-13","open":3600,"high":3600,"low":3510,"close":3560,"volume":5217,"rsi_14":46.03,"sma_20":3571.0,"sma_60":3635.0,"sma_120":3713.25},{"date":"2026-01-14","open":3530,"high":3560,"low":3515,"close":3545,"volume":4978,"rsi_14":43.94,"sma_20":3567.75,"sma_60":3624.17,"sma_120":3709.92},{"date":"2026-01-15","open":3545,"high":3545,"low":3490,"close":3520,"volume":13266,"rsi_14":40.85,"sma_20":3561.25,"sma_60":3616.42,"sma_120":3706.29},{"date":"2026-01-16","open":3520,"high":3525,"low":3490,"close":3520,"volume":21480,"rsi_14":49.15,"sma_20":3556.5,"sma_60":3610.5,"sma_120":3702.42},{"date":"2026-01-19","open":3500,"high":3550,"low":3485,"close":3510,"volume":13283,"rsi_14":36.0,"sma_20":3552.75,"sma_60":3602.67,"sma_120":3698.46},{"date":"2026-01-20","open":3510,"high":3540,"low":3480,"close":3515,"volume":10240,"rsi_14":37.25,"sma_20":3549.25,"sma_60":3595.75,"sma_120":3694.67},{"date":"2026-01-21","open":3515,"high":3515,"low":3455,"close":3510,"volume":8515,"rsi_14":37.25,"sma_20":3545.5,"sma_60":3588.83,"sma_120":3691.67},{"date":"2026-01-22","open":3485,"high":3575,"low":3435,"close":3520,"volume":14156,"rsi_14":36.0,"sma_20":3542.25,"sma_60":3583.5,"sma_120":3688.67},{"date":"2026-01-23","open":3505,"high":3510,"low":3405,"close":3510,"volume":11902,"rsi_14":38.3,"sma_20":3538.5,"sma_60":3577.92,"sma_120":3684.96},{"date":"2026-01-26","open":3500,"high":3550,"low":3455,"close":3485,"volume":17897,"rsi_14":40.0,"sma_20":3536.5,"sma_60":3572.0,"sma_120":3681.04},{"date":"2026-01-27","open":3485,"high":3525,"low":3430,"close":3465,"volume":8853,"rsi_14":32.61,"sma_20":3530.75,"sma_60":3567.5,"sma_120":3677.58},{"date":"2026-01-28","open":3465,"high":3470,"low":3410,"close":3435,"volume":21775,"rsi_14":34.88,"sma_20":3523.5,"sma_60":3563.5,"sma_120":3673.38},{"date":"2026-01-29","open":3435,"high":3470,"low":3390,"close":3425,"volume":20011,"rsi_14":21.05,"sma_20":3516.0,"sma_60":3561.5,"sma_120":3669.62},{"date":"2026-01-30","open":3395,"high":3410,"low":3345,"close":3365,"volume":34677,"rsi_14":16.0,"sma_20":3504.75,"sma_60":3557.25,"sma_120":3665.88},{"date":"2026-02-02","open":3365,"high":3395,"low":3295,"close":3295,"volume":16581,"rsi_14":5.08,"sma_20":3491.25,"sma_60":3550.75,"sma_120":3661.38},{"date":"2026-02-03","open":3295,"high":3330,"low":3260,"close":3295,"volume":27415,"rsi_14":5.36,"sma_20":3479.5,"sma_60":3545.75,"sma_120":3656.58},{"date":"2026-02-04","open":3295,"high":3345,"low":3275,"close":3285,"volume":21134,"rsi_14":5.66,"sma_20":3466.5,"sma_60":3542.0,"sma_120":3652.21},{"date":"2026-02-05","open":3290,"high":3480,"low":3275,"close":3350,"volume":26274,"rsi_14":24.24,"sma_20":3459.0,"sma_60":3539.33,"sma_120":3648.0},{"date":"2026-02-06","open":3360,"high":3565,"low":3295,"close":3400,"volume":47245,"rsi_14":35.14,"sma_20":3452.25,"sma_60":3536.92,"sma_120":3644.54},{"date":"2026-02-09","open":3400,"high":3515,"low":3365,"close":3450,"volume":20835,"rsi_14":42.17,"sma_20":3448.0,"sma_60":3534.17,"sma_120":3641.5},{"date":"2026-02-10","open":3450,"high":3450,"low":3370,"close":3370,"volume":21606,"rsi_14":35.71,"sma_20":3438.5,"sma_60":3529.92,"sma_120":3637.79},{"date":"2026-02-11","open":3330,"high":3400,"low":3330,"close":3335,"volume":17868,"rsi_14":32.04,"sma_20":3428.0,"sma_60":3525.92,"sma_120":3633.58},{"date":"2026-02-12","open":3350,"high":3435,"low":3340,"close":3365,"volume":24580,"rsi_14":36.45,"sma_20":3420.25,"sma_60":3522.17,"sma_120":3630.42},{"date":"2026-02-13","open":3340,"high":3340,"low":3245,"close":3260,"volume":62926,"rsi_14":31.71,"sma_20":3407.25,"sma_60":3516.25,"sma_120":3626.71},{"date":"2026-02-19","open":3250,"high":3500,"low":3095,"close":3480,"volume":158755,"rsi_14":50.92,"sma_20":3405.75,"sma_60":3514.75,"sma_120":3624.83},{"date":"2026-02-20","open":3535,"high":3575,"low":3200,"close":3265,"volume":143303,"rsi_14":41.5,"sma_20":3393.25,"sma_60":3509.75,"sma_120":3621.21},{"date":"2026-02-23","open":3265,"high":3265,"low":3170,"close":3185,"volume":41989,"rsi_14":38.79,"sma_20":3377.0,"sma_60":3503.67,"sma_120":3616.83},{"date":"2026-02-24","open":3185,"high":3240,"low":3125,"close":3185,"volume":44489,"rsi_14":41.09,"sma_20":3360.25,"sma_60":3498.25,"sma_120":3612.54},{"date":"2026-02-25","open":3175,"high":3570,"low":3150,"close":3325,"volume":176382,"rsi_14":51.39,"sma_20":3351.0,"sma_60":3494.75,"sma_120":3609.42},{"date":"2026-02-26","open":3330,"high":3405,"low":3275,"close":3280,"volume":21488,"rsi_14":49.33,"sma_20":3340.75,"sma_60":3490.33,"sma_120":3605.88},{"date":"2026-02-27","open":3280,"high":3280,"low":3170,"close":3175,"volume":24450,"rsi_14":45.49,"sma_20":3326.25,"sma_60":3483.83,"sma_120":3601.58},{"date":"2026-03-03","open":3190,"high":3645,"low":3175,"close":3240,"volume":284046,"rsi_14":45.49,"sma_20":3316.5,"sma_60":3478.0,"sma_120":3597.62},{"date":"2026-03-04","open":3240,"high":4210,"low":3125,"close":4210,"volume":2436924,"rsi_14":68.93,"sma_20":3355.75,"sma_60":3488.58,"sma_120":3602.42},{"date":"2026-03-05","open":3310,"high":5150,"low":3125,"close":4325,"volume":6992355,"rsi_14":69.84,"sma_20":3403.75,"sma_60":3500.0,"sma_120":3607.42},{"date":"2026-03-06","open":4500,"high":4945,"low":3885,"close":4090,"volume":2167112,"rsi_14":65.25,"sma_20":3443.5,"sma_60":3507.33,"sma_120":3610.79},{"date":"2026-03-09","open":4460,"high":4965,"low":3950,"close":4025,"volume":3194273,"rsi_14":64.44,"sma_20":3480.0,"sma_60":3515.33,"sma_120":3613.92},{"date":"2026-03-10","open":3995,"high":4085,"low":3600,"close":3765,"volume":447771,"rsi_14":57.63,"sma_20":3504.0,"sma_60":3518.17,"sma_120":3614.33},{"date":"2026-03-11","open":3755,"high":3795,"low":3575,"close":3600,"volume":251209,"rsi_14":56.34,"sma_20":3516.5,"sma_60":3518.0,"sma_120":3613.96},{"date":"2026-03-12","open":3710,"high":4080,"low":3505,"close":3665,"volume":508620,"rsi_14":53.66,"sma_20":3529.75,"sma_60":3519.08,"sma_120":3614.08},{"date":"2026-03-13","open":3875,"high":4550,"low":3800,"close":3820,"volume":1332610,"rsi_14":61.26,"sma_20":3548.25,"sma_60":3523.0,"sma_120":3615.33},{"date":"2026-03-16","open":3950,"high":4150,"low":3750,"close":3910,"volume":479306,"rsi_14":64.65,"sma_20":3575.25,"sma_60":3528.25,"sma_120":3617.38},{"date":"2026-03-17","open":4015,"high":4015,"low":3655,"close":3835,"volume":198626,"rsi_14":62.75,"sma_20":3600.25,"sma_60":3532.0,"sma_120":3616.62},{"date":"2026-03-18","open":3755,"high":3815,"low":3660,"close":3705,"volume":132450,"rsi_14":57.48,"sma_20":3617.25,"sma_60":3532.92,"sma_120":3615.0},{"date":"2026-03-19","open":3830,"high":3930,"low":3655,"close":3695,"volume":180919,"rsi_14":58.28,"sma_20":3639.0,"sma_60":3534.25,"sma_120":3613.62},{"date":"2026-03-20","open":3695,"high":3750,"low":3650,"close":3665,"volume":95190,"rsi_14":60.08,"sma_20":3648.25,"sma_60":3535.58,"sma_120":3612.25},{"date":"2026-03-23","open":3695,"high":3885,"low":3655,"close":3660,"volume":157197,"rsi_14":58.86,"sma_20":3668.0,"sma_60":3536.83,"sma_120":3610.38},{"date":"2026-03-24","open":3630,"high":3700,"low":3565,"close":3575,"volume":79736,"rsi_14":28.62,"sma_20":3687.5,"sma_60":3536.67,"sma_120":3608.42},{"date":"2026-03-25","open":3575,"high":3610,"low":3500,"close":3605,"volume":58917,"rsi_14":24.29,"sma_20":3708.5,"sma_60":3537.0,"sma_120":3606.71},{"date":"2026-03-26","open":3600,"high":3765,"low":3555,"close":3655,"volume":58346,"rsi_14":32.1,"sma_20":3725.0,"sma_60":3538.17,"sma_120":3605.54},{"date":"2026-03-27","open":3655,"high":3730,"low":3610,"close":3670,"volume":43327,"rsi_14":34.76,"sma_20":3744.5,"sma_60":3540.58,"sma_120":3605.25},{"date":"2026-03-30","open":3750,"high":3995,"low":3670,"close":3680,"volume":188046,"rsi_14":45.36,"sma_20":3769.75,"sma_60":3542.25,"sma_120":3605.08},{"date":"2026-03-31","open":3700,"high":3740,"low":3570,"close":3600,"volume":53430,"rsi_14":50.0,"sma_20":3787.75,"sma_60":3542.58,"sma_120":3604.67},{"date":"2026-04-01","open":3635,"high":3675,"low":3570,"close":3665,"volume":40750,"rsi_14":50.0,"sma_20":3760.5,"sma_60":3544.08,"sma_120":3604.75},{"date":"2026-04-02","open":3660,"high":3800,"low":3605,"close":3695,"volume":75693,"rsi_14":41.13,"sma_20":3729.0,"sma_60":3545.83,"sma_120":3604.46},{"date":"2026-04-03","open":3670,"high":3815,"low":3665,"close":3785,"volume":57754,"rsi_14":41.13,"sma_20":3713.75,"sma_60":3549.5,"sma_120":3605.33},{"date":"2026-04-06","open":3850,"high":4120,"low":3720,"close":3890,"volume":258133,"rsi_14":53.74,"sma_20":3707.0,"sma_60":3555.5,"sma_120":3607.08},{"date":"2026-04-07","open":3895,"high":3895,"low":3700,"close":3800,"volume":85186,"rsi_14":56.83,"sma_20":3708.75,"sma_60":3559.75,"sma_120":3608.33},{"date":"2026-04-08","open":3750,"high":3750,"low":3575,"close":3625,"volume":89776,"rsi_14":45.93,"sma_20":3710.0,"sma_60":3561.83,"sma_120":3607.79},{"date":"2026-04-09","open":3650,"high":3770,"low":3615,"close":3720,"volume":62536,"rsi_14":52.97,"sma_20":3712.75,"sma_60":3564.92,"sma_120":3608.04},{"date":"2026-04-10","open":3720,"high":3800,"low":3690,"close":3800,"volume":41447,"rsi_14":57.0,"sma_20":3711.75,"sma_60":3569.33,"sma_120":3604.58},{"date":"2026-04-13","open":3850,"high":3965,"low":3785,"close":3815,"volume":95203,"rsi_14":62.9,"sma_20":3707.0,"sma_60":3573.58,"sma_120":3604.29},{"date":"2026-04-14","open":3780,"high":3850,"low":3720,"close":3835,"volume":39860,"rsi_14":62.5,"sma_20":3707.0,"sma_60":3578.42,"sma_120":3601.29},{"date":"2026-04-15","open":3835,"high":3840,"low":3675,"close":3755,"volume":35659,"rsi_14":55.26,"sma_20":3709.5,"sma_60":3582.33,"sma_120":3599.38},{"date":"2026-04-16","open":3755,"high":3800,"low":3700,"close":3710,"volume":29659,"rsi_14":52.04,"sma_20":3710.25,"sma_60":3585.5,"sma_120":3598.0},{"date":"2026-04-17","open":3720,"high":3720,"low":3650,"close":3715,"volume":29870,"rsi_14":51.79,"sma_20":3712.75,"sma_60":3588.92,"sma_120":3595.79},{"date":"2026-04-20","open":3775,"high":3775,"low":3675,"close":3710,"volume":28936,"rsi_14":56.11,"sma_20":3715.25,"sma_60":3592.17,"sma_120":3593.96},{"date":"2026-04-21","open":3710,"high":3715,"low":3585,"close":3645,"volume":86467,"rsi_14":48.89,"sma_20":3718.75,"sma_60":3594.42,"sma_120":3591.62},{"date":"2026-04-22","open":3660,"high":3750,"low":3600,"close":3610,"volume":77678,"rsi_14":45.3,"sma_20":3719.0,"sma_60":3595.92,"sma_120":3589.71},{"date":"2026-04-23","open":3610,"high":3630,"low":3560,"close":3615,"volume":41212,"rsi_14":39.63,"sma_20":3717.0,"sma_60":3597.67,"sma_120":3587.79},{"date":"2026-04-24","open":3615,"high":3645,"low":3595,"close":3625,"volume":26037,"rsi_14":31.72,"sma_20":3714.75,"sma_60":3600.0,"sma_120":3586.0},{"date":"2026-04-27","open":3665,"high":3665,"low":3585,"close":3615,"volume":30824,"rsi_14":35.66,"sma_20":3711.5,"sma_60":3602.5,"sma_120":3585.0},{"date":"2026-04-28","open":3615,"high":3615,"low":3545,"close":3550,"volume":32744,"rsi_14":42.99,"sma_20":3709.0,"sma_60":3604.42,"sma_120":3583.96},{"date":"2026-04-29","open":3550,"high":3580,"low":3525,"close":3545,"volume":21581,"rsi_14":30.34,"sma_20":3703.0,"sma_60":3606.42,"sma_120":3583.96},{"date":"2026-04-30","open":3545,"high":3665,"low":3515,"close":3575,"volume":53497,"rsi_14":21.52,"sma_20":3697.0,"sma_60":3609.92,"sma_120":3583.58},{"date":"2026-05-04","open":3585,"high":3605,"low":3455,"close":3470,"volume":81997,"rsi_14":14.43,"sma_20":3681.25,"sma_60":3612.83,"sma_120":3581.79},{"date":"2026-05-06","open":3500,"high":3510,"low":3270,"close":3300,"volume":112411,"rsi_14":7.87,"sma_20":3651.75,"sma_60":3612.92,"sma_120":3579.33},{"date":"2026-05-07","open":3275,"high":3325,"low":3205,"close":3240,"volume":38801,"rsi_14":8.13,"sma_20":3623.75,"sma_60":3612.17,"sma_120":3577.08},{"date":"2026-05-08","open":3240,"high":3430,"low":3205,"close":3345,"volume":27662,"rsi_14":22.96,"sma_20":3609.75,"sma_60":3612.08,"sma_120":3575.71},{"date":"2026-05-11","open":3345,"high":3395,"low":3170,"close":3245,"volume":78697,"rsi_14":19.48,"sma_20":3586.0,"sma_60":3609.5,"sma_120":3573.21},{"date":"2026-05-12","open":3245,"high":3330,"low":3135,"close":3160,"volume":33488,"rsi_14":17.65,"sma_20":3554.0,"sma_60":3604.67,"sma_120":3569.42},{"date":"2026-05-13","open":3170,"high":3300,"low":3160,"close":3275,"volume":18310,"rsi_14":29.44,"sma_20":3527.0,"sma_60":3603.08,"sma_120":3566.5},{"date":"2026-05-14","open":3275,"high":3275,"low":3195,"close":3200,"volume":23044,"rsi_14":28.19,"sma_20":3495.25,"sma_60":3600.83,"sma_120":3563.38},{"date":"2026-05-15","open":3200,"high":3225,"low":3115,"close":3130,"volume":33721,"rsi_14":25.87,"sma_20":3464.0,"sma_60":3596.92,"sma_120":3559.54},{"date":"2026-05-18","open":3130,"high":3160,"low":3050,"close":3115,"volume":48922,"rsi_14":24.75,"sma_20":3434.25,"sma_60":3594.5,"sma_120":3555.38},{"date":"2026-05-19","open":3015,"high":3115,"low":3005,"close":3035,"volume":23161,"rsi_14":23.15,"sma_20":3400.25,"sma_60":3587.08,"sma_120":3550.92},{"date":"2026-05-20","open":3040,"high":3040,"low":2875,"close":2880,"volume":64252,"rsi_14":21.37,"sma_20":3358.75,"sma_60":3580.67,"sma_120":3545.21},{"date":"2026-05-21","open":2755,"high":2805,"low":2505,"close":2595,"volume":82848,"rsi_14":17.24,"sma_20":3306.25,"sma_60":3570.83,"sma_120":3537.25},{"date":"2026-05-22","open":2595,"high":3320,"low":2595,"close":2830,"volume":494232,"rsi_14":27.49,"sma_20":3267.25,"sma_60":3564.92,"sma_120":3531.58},{"date":"2026-05-26","open":2850,"high":2875,"low":2710,"close":2745,"volume":55073,"rsi_14":27.83,"sma_20":3223.75,"sma_60":3555.25,"sma_120":3525.0},{"date":"2026-05-27","open":2825,"high":2825,"low":2515,"close":2520,"volume":50126,"rsi_14":26.92,"sma_20":3168.5,"sma_60":3542.58,"sma_120":3516.46},{"date":"2026-05-28","open":2585,"high":2585,"low":2380,"close":2520,"volume":36365,"rsi_14":27.91,"sma_20":3113.75,"sma_60":3531.67,"sma_120":3507.75},{"date":"2026-05-29","open":2520,"high":2520,"low":2270,"close":2310,"volume":56962,"rsi_14":20.17,"sma_20":3051.75,"sma_60":3516.17,"sma_120":3497.08},{"date":"2026-06-01","open":2310,"high":2465,"low":2165,"close":2190,"volume":45322,"rsi_14":19.94,"sma_20":2984.0,"sma_60":3482.5,"sma_120":3485.54},{"date":"2026-06-02","open":2190,"high":2240,"low":1920,"close":1920,"volume":68635,"rsi_14":18.04,"sma_20":2901.25,"sma_60":3442.42,"sma_120":3471.21},{"date":"2026-06-04","open":1920,"high":2055,"low":1875,"close":1990,"volume":61971,"rsi_14":16.09,"sma_20":2827.25,"sma_60":3407.42,"sma_120":3457.38},{"date":"2026-06-05","open":2035,"high":2585,"low":2010,"close":2015,"volume":924020,"rsi_14":17.89,"sma_20":2763.0,"sma_60":3373.92,"sma_120":3444.62},{"date":"2026-06-08","open":1995,"high":2085,"low":1780,"close":1805,"volume":119783,"rsi_14":16.62,"sma_20":2691.25,"sma_60":3341.25,"sma_120":3429.71},{"date":"2026-06-09","open":1805,"high":2345,"low":1800,"close":2345,"volume":383098,"rsi_14":34.66,"sma_20":2641.25,"sma_60":3320.33,"sma_120":3419.17},{"date":"2026-06-10","open":2550,"high":2995,"low":2105,"close":2260,"volume":2608483,"rsi_14":34.59,"sma_20":2592.0,"sma_60":3296.92,"sma_120":3408.0},{"date":"2026-06-11","open":2450,"high":2740,"low":2060,"close":2065,"volume":484576,"rsi_14":34.05,"sma_20":2537.25,"sma_60":3267.67,"sma_120":3395.33},{"date":"2026-06-12","open":2090,"high":2145,"low":2010,"close":2060,"volume":102980,"rsi_14":38.24,"sma_20":2476.5,"sma_60":3236.83,"sma_120":3382.54},{"date":"2026-06-15","open":2060,"high":2135,"low":2040,"close":2065,"volume":73095,"rsi_14":31.3,"sma_20":2419.75,"sma_60":3207.33,"sma_120":3369.67},{"date":"2026-06-16","open":2080,"high":2110,"low":1905,"close":1925,"volume":73441,"rsi_14":30.48,"sma_20":2359.5,"sma_60":3177.67,"sma_120":3355.29},{"date":"2026-06-17","open":1925,"high":1965,"low":1870,"close":1915,"volume":46912,"rsi_14":33.95,"sma_20":2299.5,"sma_60":3148.0,"sma_120":3341.12},{"date":"2026-06-18","open":1915,"high":1960,"low":1850,"close":1870,"volume":120841,"rsi_14":33.16,"sma_20":2241.25,"sma_60":3118.08,"sma_120":3326.83},{"date":"2026-06-19","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":37.21,"sma_20":2190.75,"sma_60":3088.25,"sma_120":3312.54},{"date":"2026-06-22","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":40.0,"sma_20":2154.5,"sma_60":3059.83,"sma_120":3298.25},{"date":"2026-06-23","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":48.12,"sma_20":2106.5,"sma_60":3030.92,"sma_120":3283.96},{"date":"2026-06-24","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":45.24,"sma_20":2062.75,"sma_60":3001.17,"sma_120":3269.67},{"date":"2026-06-25","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":44.13,"sma_20":2030.25,"sma_60":2971.17,"sma_120":3255.88},{"date":"2026-06-26","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":53.17,"sma_20":1997.75,"sma_60":2941.0,"sma_120":3241.62},{"date":"2026-06-29","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":1.03,"sma_20":1975.75,"sma_60":2912.17,"sma_120":3227.38},{"date":"2026-06-30","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":1.25,"sma_20":1959.75,"sma_60":2882.25,"sma_120":3213.17},{"date":"2026-07-01","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":2.44,"sma_20":1957.25,"sma_60":2851.83,"sma_120":3198.83},{"date":"2026-07-02","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":2.5,"sma_20":1951.25,"sma_60":2819.92,"sma_120":3184.71},{"date":"2026-07-03","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":0.0,"sma_20":1944.0,"sma_60":2786.25,"sma_120":3170.88},{"date":"2026-07-06","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":0.0,"sma_20":1947.25,"sma_60":2754.08,"sma_120":3156.92},{"date":"2026-07-07","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":0.0,"sma_20":1923.5,"sma_60":2724.83,"sma_120":3143.33},{"date":"2026-07-08","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":100.0,"sma_20":1904.0,"sma_60":2694.0,"sma_120":3129.46},{"date":"2026-07-09","open":1870,"high":1870,"low":1870,"close":1870,"volume":0,"rsi_14":100.0,"sma_20":1894.25,"sma_60":2661.83,"sma_120":3115.58},{"date":"2026-07-10","open":1870,"high":1870,"low":1553,"close":1605,"volume":233953,"rsi_14":0.0,"sma_20":1871.5,"sma_60":2625.0,"sma_120":3099.29},{"date":"2026-07-13","open":1605,"high":1605,"low":1501,"close":1511,"volume":82481,"rsi_14":0.0,"sma_20":1843.8,"sma_60":2586.27,"sma_120":3082.34},{"date":"2026-07-14","open":1510,"high":1964,"low":1495,"close":1964,"volume":384941,"rsi_14":55.79,"sma_20":1845.75,"sma_60":2556.42,"sma_120":3069.38},{"date":"2026-07-15","open":2260,"high":2540,"low":2010,"close":2120,"volume":2000597,"rsi_14":62.91,"sma_20":1856.0,"sma_60":2529.92,"sma_120":3057.71},{"date":"2026-07-16","open":2205,"high":2755,"low":2170,"close":2430,"volume":2815839,"rsi_14":71.91,"sma_20":1884.0,"sma_60":2508.5,"sma_120":3048.71},{"date":"2026-07-20","open":2420,"high":3100,"low":2125,"close":2765,"volume":3675358,"rsi_14":77.74,"sma_20":1928.75,"sma_60":2492.75,"sma_120":3042.46},{"date":"2026-07-21","open":2765,"high":2765,"low":2210,"close":2210,"volume":1035591,"rsi_14":57.84,"sma_20":1945.75,"sma_60":2468.83,"sma_120":3031.62},{"date":"2026-07-22","open":2280,"high":2285,"low":2055,"close":2155,"volume":391339,"rsi_14":56.41,"sma_20":1960.0,"sma_60":2444.58,"sma_120":3020.25},{"date":"2026-07-23","open":2120,"high":2320,"low":2025,"close":2060,"volume":559496,"rsi_14":54.1,"sma_20":1969.5,"sma_60":2418.67,"sma_120":3008.17},{"date":"2026-07-24","open":2075,"high":2520,"low":2040,"close":2045,"volume":1926273,"rsi_14":53.75,"sma_20":1978.25,"sma_60":2392.33,"sma_120":2996.17},{"date":"2026-07-27","open":2045,"high":2045,"low":1775,"close":1775,"volume":213384,"rsi_14":48.18,"sma_20":1973.5,"sma_60":2361.67,"sma_120":2982.08},{"date":"2026-07-28","open":1775,"high":2150,"low":1775,"close":1784,"volume":702338,"rsi_14":48.35,"sma_20":1969.2,"sma_60":2332.23,"sma_120":2968.32},{"date":"2026-07-29","open":1835,"high":1880,"low":1521,"close":1570,"volume":355474,"rsi_14":44.69,"sma_20":1954.2,"sma_60":2299.32,"sma_120":2952.87},{"date":"2026-07-30","open":1572,"high":1850,"low":1572,"close":1660,"volume":234981,"rsi_14":46.4,"sma_20":1943.7,"sma_60":2267.4,"sma_120":2938.66},{"date":"2026-07-31","open":1660,"high":1730,"low":1590,"close":1661,"volume":107095,"rsi_14":51.06,"sma_20":1933.25,"sma_60":2237.25,"sma_120":2925.04},{"date":"2026-08-03","open":1735,"high":1812,"low":1663,"close":1689,"volume":115073,"rsi_14":53.44,"sma_20":1924.2,"sma_60":2210.4,"sma_120":2911.66},{"date":"2026-08-04","open":1679,"high":1800,"low":1659,"close":1704,"volume":66259,"rsi_14":43.95,"sma_20":1915.9,"sma_60":2184.8,"sma_120":2898.48},{"date":"2026-08-05","open":1850,"high":1850,"low":1667,"close":1718,"volume":85004,"rsi_14":39.98,"sma_20":1908.3,"sma_60":2157.68,"sma_120":2884.88},{"date":"2026-08-06","open":1759,"high":1870,"low":1691,"close":1735,"volume":96522,"rsi_14":29.71,"sma_20":1901.55,"sma_60":2132.52,"sma_120":2871.01},{"date":"2026-08-07","open":1747,"high":1797,"low":1700,"close":1708,"volume":64857,"rsi_14":12.38,"sma_20":1893.45,"sma_60":2108.32,"sma_120":2856.49},{"date":"2026-08-10","open":1708,"high":1765,"low":1628,"close":1654,"volume":104015,"rsi_14":19.25,"sma_20":1895.9,"sma_60":2081.3,"sma_120":2842.19},{"date":"2026-08-11","open":1698,"high":2150,"low":1628,"close":2150,"volume":735613,"rsi_14":49.81,"sma_20":1927.85,"sma_60":2063.8,"sma_120":2832.32},{"date":"2026-08-12","open":2795,"high":2795,"low":2795,"close":2795,"volume":183976,"rsi_14":69.39,"sma_20":1969.4,"sma_60":2058.22,"sma_120":2827.57},{"date":"2026-08-13","open":3630,"high":3630,"low":2900,"close":2955,"volume":6568517,"rsi_14":72.3,"sma_20":2011.15,"sma_60":2055.55,"sma_120":2825.03},{"date":"2026-08-14","open":2830,"high":2855,"low":2450,"close":2640,"volume":753374,"rsi_14":70.74,"sma_20":2021.65,"sma_60":2048.97,"sma_120":2818.03},{"date":"2026-08-18","open":2500,"high":2545,"low":2180,"close":2310,"volume":498330,"rsi_14":60.93,"sma_20":1998.9,"sma_60":2039.47,"sma_120":2810.07},{"date":"2026-08-19","open":2260,"high":2550,"low":2215,"close":2320,"volume":229006,"rsi_14":67.03,"sma_20":2004.4,"sma_60":2034.88,"sma_120":2802.86},{"date":"2026-08-20","open":2265,"high":2640,"low":2160,"close":2315,"volume":491528,"rsi_14":65.47,"sma_20":2012.4,"sma_60":2026.3,"sma_120":2795.61},{"date":"2026-08-21","open":2310,"high":2325,"low":2200,"close":2215,"volume":74517,"rsi_14":62.5,"sma_20":2020.15,"sma_60":2017.47,"sma_120":2786.36},{"date":"2026-08-24","open":2215,"high":2215,"low":2145,"close":2165,"volume":51930,"rsi_14":60.63,"sma_20":2026.15,"sma_60":2011.55,"sma_120":2777.07},{"date":"2026-08-25","open":2190,"high":2415,"low":2155,"close":2290,"volume":220841,"rsi_14":62.48,"sma_20":2051.9,"sma_60":2007.72,"sma_120":2769.69},{"date":"2026-08-26","open":2300,"high":2480,"low":2290,"close":2400,"volume":110647,"rsi_14":63.95,"sma_20":2082.7,"sma_60":2009.22,"sma_120":2762.69},{"date":"2026-08-27","open":2400,"high":2510,"low":2300,"close":2385,"volume":76890,"rsi_14":63.31,"sma_20":2123.45,"sma_60":2012.47,"sma_120":2747.48},{"date":"2026-08-28","open":2370,"high":2555,"low":2370,"close":2510,"volume":78879,"rsi_14":65.79,"sma_20":2165.95,"sma_60":2022.3,"sma_120":2732.36},{"date":"2026-08-31","open":2510,"high":2880,"low":2435,"close":2560,"volume":465597,"rsi_14":67.86,"sma_20":2210.9,"sma_60":2031.8,"sma_120":2719.61},{"date":"2026-09-01","open":2600,"high":2700,"low":2435,"close":2560,"volume":131113,"rsi_14":60.05,"sma_20":2254.45,"sma_60":2040.88,"sma_120":2707.4},{"date":"2026-09-02","open":2620,"high":2775,"low":2580,"close":2615,"volume":134283,"rsi_14":43.79,"sma_20":2300.0,"sma_60":2054.38,"sma_120":2697.82},{"date":"2026-09-03","open":2615,"high":2750,"low":2595,"close":2745,"volume":108781,"rsi_14":42.61,"sma_20":2351.35,"sma_60":2061.05,"sma_120":2690.69},{"date":"2026-09-04","open":2780,"high":2780,"low":2605,"close":2700,"volume":64019,"rsi_14":52.61,"sma_20":2399.6,"sma_60":2068.38,"sma_120":2682.65},{"date":"2026-09-07","open":2680,"high":2680,"low":2480,"close":2505,"volume":73247,"rsi_14":59.61,"sma_20":2439.45,"sma_60":2075.72,"sma_120":2671.69},{"date":"2026-09-08","open":2485,"high":2970,"low":2455,"close":2875,"volume":184883,"rsi_14":70.18,"sma_20":2500.5,"sma_60":2089.3,"sma_120":2663.07},{"date":"2026-09-09","open":2845,"high":3015,"low":2665,"close":2965,"volume":125022,"rsi_14":72.26,"sma_20":2541.25,"sma_60":2104.3,"sma_120":2655.82},{"date":"2026-09-10","open":2965,"high":3050,"low":2740,"close":2835,"volume":194920,"rsi_14":70.81,"sma_20":2543.25,"sma_60":2119.47,"sma_120":2648.57},{"date":"2026-09-11","open":2840,"high":2855,"low":2760,"close":2760,"volume":37771,"rsi_14":69.64,"sma_20":2533.5,"sma_60":2133.55,"sma_120":2640.78},{"date":"2026-09-14","open":2760,"high":2760,"low":2600,"close":2670,"volume":31831,"rsi_14":62.84,"sma_20":2535.0,"sma_60":2146.88,"sma_120":2632.48},{"date":"2026-09-15","open":2645,"high":2710,"low":2600,"close":2670,"volume":24666,"rsi_14":59.85,"sma_20":2553.0,"sma_60":2160.22,"sma_120":2624.23},{"date":"2026-09-16","open":2670,"high":2790,"low":2510,"close":2625,"volume":50803,"rsi_14":58.57,"sma_20":2568.25,"sma_60":2172.8,"sma_120":2616.32},{"date":"2026-09-17","open":2605,"high":2620,"low":2520,"close":2570,"volume":43671,"rsi_14":52.26,"sma_20":2581.0,"sma_60":2184.47,"sma_120":2607.69},{"date":"2026-09-18","open":2570,"high":2640,"low":2525,"close":2630,"volume":42460,"rsi_14":52.61,"sma_20":2601.75,"sma_60":2197.13,"sma_120":2599.15},{"date":"2026-09-21","open":2580,"high":2650,"low":2535,"close":2650,"volume":64510,"rsi_14":53.31,"sma_20":2626.0,"sma_60":2210.13,"sma_120":2590.65},{"date":"2026-09-22","open":2645,"high":2670,"low":2560,"close":2650,"volume":65338,"rsi_14":51.34,"sma_20":2644.0,"sma_60":2223.13,"sma_120":2582.07},{"date":"2026-09-23","open":2600,"high":2875,"low":2550,"close":2830,"volume":115905,"rsi_14":53.14,"sma_20":2665.5,"sma_60":2239.13,"sma_120":2575.65},{"date":"2026-09-28","open":2825,"high":2990,"low":2710,"close":2955,"volume":49556,"rsi_14":58.89,"sma_20":2694.0,"sma_60":2257.22,"sma_120":2569.73},{"date":"2026-09-29","open":2955,"high":3250,"low":2870,"close":3165,"volume":292160,"rsi_14":72.76,"sma_20":2726.75,"sma_60":2278.8,"sma_120":2565.32},{"date":"2026-09-30","open":3165,"high":3555,"low":3120,"close":3490,"volume":225838,"rsi_14":71.89,"sma_20":2773.25,"sma_60":2305.8,"sma_120":2562.86},{"date":"2026-10-01","open":3490,"high":3595,"low":3200,"close":3400,"volume":120759,"rsi_14":65.48,"sma_20":2815.25,"sma_60":2331.3,"sma_120":2558.78},{"date":"2026-10-02","open":3400,"high":3520,"low":3310,"close":3410,"volume":38564,"rsi_14":72.37,"sma_20":2855.0,"sma_60":2356.97,"sma_120":2555.53},{"date":"2026-10-06","open":3520,"high":3540,"low":3040,"close":3495,"volume":117382,"rsi_14":78.38,"sma_20":2892.5,"sma_60":2384.05,"sma_120":2554.44},{"date":"2026-10-07","open":3495,"high":4100,"low":3290,"close":3925,"volume":218024,"rsi_14":88.38,"sma_20":2953.75,"sma_60":2418.3,"sma_120":2556.15},{"date":"2026-10-08","open":3920,"high":4070,"low":3610,"close":3610,"volume":118991,"rsi_14":74.1,"sma_20":3009.0,"sma_60":2447.3,"sma_120":2554.57},{"date":"2026-10-12","open":3610,"high":3610,"low":3100,"close":3115,"volume":40324,"rsi_14":60.21,"sma_20":3021.0,"sma_60":2472.47,"sma_120":2548.73},{"date":"2026-10-13","open":3115,"high":3295,"low":2990,"close":3145,"volume":19983,"rsi_14":62.11,"sma_20":3030.0,"sma_60":2499.7,"sma_120":2542.98},{"date":"2026-10-14","open":3320,"high":3320,"low":2890,"close":2905,"volume":29854,"rsi_14":55.38,"sma_20":3033.5,"sma_60":2515.38,"sma_120":2535.9},{"date":"2026-10-15","open":2880,"high":3165,"low":2780,"close":2950,"volume":26500,"rsi_14":55.81,"sma_20":3043.0,"sma_60":2529.22,"sma_120":2529.57},{"date":"2026-10-16","open":2950,"high":3055,"low":2850,"close":2935,"volume":20964,"rsi_14":55.49,"sma_20":3056.25,"sma_60":2537.63,"sma_120":2523.07},{"date":"2026-10-19","open":2800,"high":3130,"low":2800,"close":3125,"volume":16658,"rsi_14":55.66,"sma_20":3079.0,"sma_60":2543.63,"sma_120":2518.19},{"date":"2026-10-20","open":3125,"high":3305,"low":2910,"close":3030,"volume":38697,"rsi_14":51.46,"sma_20":3099.25,"sma_60":2557.3,"sma_120":2513.07},{"date":"2026-10-21","open":3030,"high":3255,"low":2915,"close":2920,"volume":18649,"rsi_14":45.05,"sma_20":3116.75,"sma_60":2570.05,"sma_120":2507.32},{"date":"2026-10-22","open":2920,"high":2985,"low":2880,"close":2950,"volume":5720,"rsi_14":37.61,"sma_20":3132.75,"sma_60":2584.88,"sma_120":2501.78},{"date":"2026-10-23","open":2950,"high":3010,"low":2830,"close":2910,"volume":8469}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4429.85239691224,"pbr":1.27,"per":null,"roa":-20.84,"roe":-151.02,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":78599136226.0,"analysis":"ROE -151.0%로 적자 상태입니다. 시가총액 225.71억. 매출 785.99억, 영업이익 -8.14억.","eps_basis":"TTM","debt_ratio":6.245596557280808,"market_cap":22570638030,"net_income":-29881204792.0,"total_debt":111214952105.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.79,"total_assets":129021890335.0,"total_equity":17806938230.0,"profit_margin":-38.02,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-813794228.0,"operating_margin":-1.04,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2910.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":12170.0},{"date":"2017-01-11","close":12490.0},{"date":"2017-01-12","close":12045.0},{"date":"2017-01-13","close":12390.0},{"date":"2017-01-16","close":12860.0},{"date":"2017-01-17","close":13500.0},{"date":"2017-01-18","close":13155.0},{"date":"2017-01-19","close":13750.0},{"date":"2017-01-20","close":12960.0},{"date":"2017-01-23","close":12340.0},{"date":"2017-01-24","close":11945.0},{"date":"2017-01-25","close":11850.0},{"date":"2017-01-26","close":11920.0},{"date":"2017-01-31","close":12195.0},{"date":"2017-02-01","close":12340.0},{"date":"2017-02-02","close":12170.0},{"date":"2017-02-03","close":12390.0},{"date":"2017-02-06","close":12465.0},{"date":"2017-02-07","close":13525.0},{"date":"2017-02-08","close":13380.0},{"date":"2017-02-09","close":13525.0},{"date":"2017-02-10","close":12685.0},{"date":"2017-02-13","close":12390.0},{"date":"2017-02-14","close":12245.0},{"date":"2017-02-15","close":12340.0},{"date":"2017-02-16","close":12390.0},{"date":"2017-02-17","close":12220.0},{"date":"2017-02-20","close":11945.0},{"date":"2017-02-21","close":12045.0},{"date":"2017-02-22","close":11700.0},{"date":"2017-02-23","close":11355.0},{"date":"2017-02-24","close":11155.0},{"date":"2017-02-27","close":11455.0},{"date":"2017-02-28","close":11355.0},{"date":"2017-03-02","close":11255.0},{"date":"2017-03-03","close":11330.0},{"date":"2017-03-06","close":11230.0},{"date":"2017-03-07","close":11230.0},{"date":"2017-03-08","close":11130.0},{"date":"2017-03-09","close":11870.0},{"date":"2017-03-10","close":11650.0},{"date":"2017-03-13","close":11405.0},{"date":"2017-03-14","close":11650.0},{"date":"2017-03-15","close":11625.0},{"date":"2017-03-16","close":11800.0},{"date":"2017-03-17","close":11775.0},{"date":"2017-03-20","close":11870.0},{"date":"2017-03-21","close":12515.0},{"date":"2017-03-22","close":12515.0},{"date":"2017-03-23","close":12540.0},{"date":"2017-03-24","close":11870.0},{"date":"2017-03-27","close":11550.0},{"date":"2017-03-28","close":11870.0},{"date":"2017-03-29","close":11945.0},{"date":"2017-03-30","close":12265.0},{"date":"2017-03-31","close":12290.0},{"date":"2017-04-03","close":12390.0},{"date":"2017-04-04","close":11850.0},{"date":"2017-04-05","close":11945.0},{"date":"2017-04-06","close":11650.0},{"date":"2017-04-07","close":11725.0},{"date":"2017-04-10","close":11600.0},{"date":"2017-04-11","close":11920.0},{"date":"2017-04-12","close":11625.0},{"date":"2017-04-13","close":11405.0},{"date":"2017-04-14","close":11255.0},{"date":"2017-04-17","close":11305.0},{"date":"2017-04-18","close":11330.0},{"date":"2017-04-19","close":11330.0},{"date":"2017-04-20","close":11330.0},{"date":"2017-04-21","close":11280.0},{"date":"2017-04-24","close":11155.0},{"date":"2017-04-25","close":11205.0},{"date":"2017-04-26","close":10860.0},{"date":"2017-04-27","close":10860.0},{"date":"2017-04-28","close":10615.0},{"date":"2017-05-02","close":11180.0},{"date":"2017-05-04","close":11280.0},{"date":"2017-05-08","close":11255.0},{"date":"2017-05-10","close":11155.0},{"date":"2017-05-11","close":11330.0},{"date":"2017-05-12","close":11155.0},{"date":"2017-05-15","close":11105.0},{"date":"2017-05-16","close":11080.0},{"date":"2017-05-17","close":10960.0},{"date":"2017-05-18","close":10710.0},{"date":"2017-05-19","close":10760.0},{"date":"2017-05-22","close":11035.0},{"date":"2017-05-23","close":11155.0},{"date":"2017-05-24","close":10960.0},{"date":"2017-05-25","close":11255.0},{"date":"2017-05-26","close":11650.0},{"date":"2017-05-29","close":11330.0},{"date":"2017-05-30","close":11255.0},{"date":"2017-05-31","close":11180.0},{"date":"2017-06-01","close":11380.0},{"date":"2017-06-02","close":11280.0},{"date":"2017-06-05","close":11430.0},{"date":"2017-06-07","close":11255.0},{"date":"2017-06-08","close":11010.0},{"date":"2017-06-09","close":11205.0},{"date":"2017-06-12","close":10935.0},{"date":"2017-06-13","close":10960.0},{"date":"2017-06-14","close":10960.0},{"date":"2017-06-15","close":10885.0},{"date":"2017-06-16","close":10910.0},{"date":"2017-06-19","close":10860.0},{"date":"2017-06-20","close":10860.0},{"date":"2017-06-21","close":10810.0},{"date":"2017-06-22","close":10735.0},{"date":"2017-06-23","close":10665.0},{"date":"2017-06-26","close":10665.0},{"date":"2017-06-27","close":10665.0},{"date":"2017-06-28","close":10615.0},{"date":"2017-06-29","close":10665.0},{"date":"2017-06-30","close":10785.0},{"date":"2017-07-03","close":10735.0},{"date":"2017-07-04","close":10615.0},{"date":"2017-07-05","close":10665.0},{"date":"2017-07-06","close":10640.0},{"date":"2017-07-07","close":10615.0},{"date":"2017-07-10","close":10665.0},{"date":"2017-07-11","close":10685.0},{"date":"2017-07-12","close":10540.0},{"date":"2017-07-13","close":9875.0},{"date":"2017-07-14","close":9430.0},{"date":"2017-07-17","close":9725.0},{"date":"2017-07-18","close":9850.0},{"date":"2017-07-19","close":9945.0},{"date":"2017-07-20","close":9850.0},{"date":"2017-07-21","close":10220.0},{"date":"2017-07-24","close":10195.0},{"date":"2017-07-25","close":10020.0},{"date":"2017-07-26","close":10095.0},{"date":"2017-07-27","close":10415.0},{"date":"2017-07-28","close":10270.0},{"date":"2017-07-31","close":10340.0},{"date":"2017-08-01","close":10315.0},{"date":"2017-08-02","close":10315.0},{"date":"2017-08-03","close":10340.0},{"date":"2017-08-04","close":10340.0},{"date":"2017-08-07","close":10365.0},{"date":"2017-08-08","close":10415.0},{"date":"2017-08-09","close":10270.0},{"date":"2017-08-10","close":10070.0},{"date":"2017-08-11","close":9895.0},{"date":"2017-08-14","close":9725.0},{"date":"2017-08-16","close":9970.0},{"date":"2017-08-17","close":10120.0},{"date":"2017-08-18","close":10070.0},{"date":"2017-08-21","close":9750.0},{"date":"2017-08-22","close":9850.0},{"date":"2017-08-23","close":9800.0},{"date":"2017-08-24","close":9920.0},{"date":"2017-08-25","close":10020.0},{"date":"2017-08-28","close":9920.0},{"date":"2017-08-29","close":9895.0},{"date":"2017-08-30","close":9995.0},{"date":"2017-08-31","close":10195.0},{"date":"2017-09-01","close":10120.0},{"date":"2017-09-04","close":9945.0},{"date":"2017-09-05","close":9920.0},{"date":"2017-09-06","close":10020.0},{"date":"2017-09-07","close":10170.0},{"date":"2017-09-08","close":10070.0},{"date":"2017-09-11","close":9970.0},{"date":"2017-09-12","close":9945.0},{"date":"2017-09-13","close":9970.0},{"date":"2017-09-14","close":9850.0},{"date":"2017-09-15","close":9800.0},{"date":"2017-09-18","close":9875.0},{"date":"2017-09-19","close":9920.0},{"date":"2017-09-20","close":9850.0},{"date":"2017-09-21","close":9725.0},{"date":"2017-09-22","close":9575.0},{"date":"2017-09-25","close":9330.0},{"date":"2017-09-26","close":9355.0},{"date":"2017-09-27","close":9405.0},{"date":"2017-09-28","close":9525.0},{"date":"2017-09-29","close":9625.0},{"date":"2017-10-10","close":9500.0},{"date":"2017-10-11","close":9480.0},{"date":"2017-10-12","close":9500.0},{"date":"2017-10-13","close":9500.0},{"date":"2017-10-16","close":9480.0},{"date":"2017-10-17","close":9430.0},{"date":"2017-10-18","close":9430.0},{"date":"2017-10-19","close":9430.0},{"date":"2017-10-20","close":9525.0},{"date":"2017-10-23","close":9355.0},{"date":"2017-10-24","close":9455.0},{"date":"2017-10-25","close":9430.0},{"date":"2017-10-26","close":9500.0},{"date":"2017-10-27","close":9455.0},{"date":"2017-10-30","close":9750.0},{"date":"2017-10-31","close":9675.0},{"date":"2017-11-01","close":9650.0},{"date":"2017-11-02","close":9600.0},{"date":"2017-11-03","close":9700.0},{"date":"2017-11-06","close":9650.0},{"date":"2017-11-07","close":9525.0},{"date":"2017-11-08","close":9525.0},{"date":"2017-11-09","close":9550.0},{"date":"2017-11-10","close":9625.0},{"date":"2017-11-13","close":9775.0},{"date":"2017-11-14","close":9800.0},{"date":"2017-11-15","close":9700.0},{"date":"2017-11-16","close":9700.0},{"date":"2017-11-17","close":9600.0},{"date":"2017-11-20","close":9650.0},{"date":"2017-11-21","close":9675.0},{"date":"2017-11-22","close":9525.0},{"date":"2017-11-23","close":9500.0},{"date":"2017-11-24","close":9525.0},{"date":"2017-11-27","close":9430.0},{"date":"2017-11-28","close":9330.0},{"date":"2017-11-29","close":9355.0},{"date":"2017-11-30","close":9305.0},{"date":"2017-12-01","close":9500.0},{"date":"2017-12-04","close":9355.0},{"date":"2017-12-05","close":9405.0},{"date":"2017-12-06","close":9430.0},{"date":"2017-12-07","close":9380.0},{"date":"2017-12-08","close":9330.0},{"date":"2017-12-11","close":9330.0},{"date":"2017-12-12","close":9305.0},{"date":"2017-12-13","close":9155.0},{"date":"2017-12-14","close":9430.0},{"date":"2017-12-15","close":9650.0},{"date":"2017-12-18","close":9625.0},{"date":"2017-12-19","close":9480.0},{"date":"2017-12-20","close":9405.0},{"date":"2017-12-21","close":9230.0},{"date":"2017-12-22","close":9280.0},{"date":"2017-12-26","close":9305.0},{"date":"2017-12-27","close":9105.0},{"date":"2017-12-28","close":9230.0},{"date":"2018-01-02","close":9355.0},{"date":"2018-01-03","close":9230.0},{"date":"2018-01-04","close":9205.0},{"date":"2018-01-05","close":9230.0},{"date":"2018-01-08","close":9280.0},{"date":"2018-01-09","close":9105.0},{"date":"2018-01-10","close":9550.0},{"date":"2018-01-11","close":9575.0},{"date":"2018-01-12","close":9700.0},{"date":"2018-01-15","close":10020.0},{"date":"2018-01-16","close":9895.0},{"date":"2018-01-17","close":9970.0},{"date":"2018-01-18","close":9920.0},{"date":"2018-01-19","close":9995.0},{"date":"2018-01-22","close":9675.0},{"date":"2018-01-23","close":9825.0},{"date":"2018-01-24","close":9700.0},{"date":"2018-01-25","close":9775.0},{"date":"2018-01-26","close":9750.0},{"date":"2018-01-29","close":9875.0},{"date":"2018-01-30","close":9825.0},{"date":"2018-01-31","close":9825.0},{"date":"2018-02-01","close":9895.0},{"date":"2018-02-02","close":10195.0},{"date":"2018-02-05","close":9875.0},{"date":"2018-02-06","close":9405.0},{"date":"2018-02-07","close":9405.0},{"date":"2018-02-08","close":9525.0},{"date":"2018-02-09","close":9205.0},{"date":"2018-02-12","close":9380.0},{"date":"2018-02-13","close":9575.0},{"date":"2018-02-14","close":9600.0},{"date":"2018-02-19","close":9600.0},{"date":"2018-02-20","close":9575.0},{"date":"2018-02-21","close":9650.0},{"date":"2018-02-22","close":9525.0},{"date":"2018-02-23","close":9575.0},{"date":"2018-02-26","close":9625.0},{"date":"2018-02-27","close":9800.0},{"date":"2018-02-28","close":9775.0},{"date":"2018-03-02","close":10665.0},{"date":"2018-03-05","close":11230.0},{"date":"2018-03-06","close":11035.0},{"date":"2018-03-07","close":11895.0},{"date":"2018-03-08","close":11800.0},{"date":"2018-03-09","close":11945.0},{"date":"2018-03-12","close":12415.0},{"date":"2018-03-13","close":11970.0},{"date":"2018-03-14","close":11725.0},{"date":"2018-03-15","close":11455.0},{"date":"2018-03-16","close":11500.0},{"date":"2018-03-19","close":11600.0},{"date":"2018-03-20","close":12290.0},{"date":"2018-03-21","close":11995.0},{"date":"2018-03-22","close":11850.0},{"date":"2018-03-23","close":11060.0},{"date":"2018-03-26","close":11775.0},{"date":"2018-03-27","close":11455.0},{"date":"2018-03-28","close":11455.0},{"date":"2018-03-29","close":11180.0},{"date":"2018-03-30","close":11380.0},{"date":"2018-04-02","close":11155.0},{"date":"2018-04-03","close":11280.0},{"date":"2018-04-04","close":11475.0},{"date":"2018-04-05","close":11330.0},{"date":"2018-04-06","close":10885.0},{"date":"2018-04-09","close":10685.0},{"date":"2018-04-10","close":10835.0},{"date":"2018-04-11","close":10735.0},{"date":"2018-04-12","close":10540.0},{"date":"2018-04-13","close":10985.0},{"date":"2018-04-16","close":11180.0},{"date":"2018-04-17","close":11305.0},{"date":"2018-04-18","close":11700.0},{"date":"2018-04-19","close":12710.0},{"date":"2018-04-20","close":12265.0},{"date":"2018-04-23","close":12490.0},{"date":"2018-04-24","close":12245.0},{"date":"2018-04-25","close":11825.0},{"date":"2018-04-26","close":12045.0},{"date":"2018-04-27","close":11970.0},{"date":"2018-04-30","close":12515.0},{"date":"2018-05-02","close":15945.0},{"date":"2018-05-03","close":14685.0},{"date":"2018-05-04","close":15105.0},{"date":"2018-05-08","close":13575.0},{"date":"2018-05-09","close":13405.0},{"date":"2018-05-10","close":14070.0},{"date":"2018-05-11","close":14070.0},{"date":"2018-05-14","close":14515.0},{"date":"2018-05-15","close":14340.0},{"date":"2018-05-16","close":12390.0},{"date":"2018-05-17","close":12735.0},{"date":"2018-05-18","close":12835.0},{"date":"2018-05-21","close":12785.0},{"date":"2018-05-23","close":12540.0},{"date":"2018-05-24","close":12465.0},{"date":"2018-05-25","close":11305.0},{"date":"2018-05-28","close":12885.0},{"date":"2018-05-29","close":12390.0},{"date":"2018-05-30","close":12315.0},{"date":"2018-05-31","close":13035.0},{"date":"2018-06-01","close":12685.0},{"date":"2018-06-04","close":13055.0},{"date":"2018-06-05","close":12835.0},{"date":"2018-06-07","close":13280.0},{"date":"2018-06-08","close":13130.0},{"date":"2018-06-11","close":13775.0},{"date":"2018-06-12","close":13430.0},{"date":"2018-06-14","close":11945.0},{"date":"2018-06-15","close":12390.0},{"date":"2018-06-18","close":12760.0},{"date":"2018-06-19","close":12045.0},{"date":"2018-06-20","close":12145.0},{"date":"2018-06-21","close":12910.0},{"date":"2018-06-22","close":13280.0},{"date":"2018-06-25","close":13155.0},{"date":"2018-06-26","close":12245.0},{"date":"2018-06-27","close":11475.0},{"date":"2018-06-28","close":11130.0},{"date":"2018-06-29","close":11155.0},{"date":"2018-07-02","close":10365.0},{"date":"2018-07-03","close":12170.0},{"date":"2018-07-04","close":11430.0},{"date":"2018-07-05","close":11475.0},{"date":"2018-07-06","close":11850.0},{"date":"2018-07-09","close":12685.0},{"date":"2018-07-10","close":12465.0},{"date":"2018-07-11","close":13105.0},{"date":"2018-07-12","close":12640.0},{"date":"2018-07-13","close":11945.0},{"date":"2018-07-16","close":11775.0},{"date":"2018-07-17","close":13380.0},{"date":"2018-07-18","close":12760.0},{"date":"2018-07-19","close":13330.0},{"date":"2018-07-20","close":12615.0},{"date":"2018-07-23","close":11700.0},{"date":"2018-07-24","close":11995.0},{"date":"2018-07-25","close":12340.0},{"date":"2018-07-26","close":12860.0},{"date":"2018-07-27","close":12615.0},{"date":"2018-07-30","close":13010.0},{"date":"2018-07-31","close":12885.0},{"date":"2018-08-01","close":12835.0},{"date":"2018-08-02","close":13575.0},{"date":"2018-08-03","close":13055.0},{"date":"2018-08-06","close":13055.0},{"date":"2018-08-07","close":14070.0},{"date":"2018-08-08","close":13625.0},{"date":"2018-08-09","close":13405.0},{"date":"2018-08-10","close":13155.0},{"date":"2018-08-13","close":12465.0},{"date":"2018-08-14","close":12735.0},{"date":"2018-08-16","close":12685.0},{"date":"2018-08-17","close":13010.0},{"date":"2018-08-20","close":13305.0},{"date":"2018-08-21","close":12860.0},{"date":"2018-08-22","close":12935.0},{"date":"2018-08-23","close":12710.0},{"date":"2018-08-24","close":12860.0},{"date":"2018-08-27","close":12070.0},{"date":"2018-08-28","close":11750.0},{"date":"2018-08-29","close":11725.0},{"date":"2018-08-30","close":11650.0},{"date":"2018-08-31","close":11775.0},{"date":"2018-09-03","close":11405.0},{"date":"2018-09-04","close":11825.0},{"date":"2018-09-05","close":11775.0},{"date":"2018-09-06","close":11625.0},{"date":"2018-09-07","close":11870.0},{"date":"2018-09-10","close":12220.0},{"date":"2018-09-11","close":11945.0},{"date":"2018-09-12","close":11600.0},{"date":"2018-09-13","close":11700.0},{"date":"2018-09-14","close":11650.0},{"date":"2018-09-17","close":11650.0},{"date":"2018-09-18","close":11750.0},{"date":"2018-09-19","close":11700.0},{"date":"2018-09-20","close":11405.0},{"date":"2018-09-21","close":11455.0},{"date":"2018-09-27","close":11775.0},{"date":"2018-09-28","close":11525.0},{"date":"2018-10-01","close":11675.0},{"date":"2018-10-02","close":12045.0},{"date":"2018-10-04","close":11870.0},{"date":"2018-10-05","close":11850.0},{"date":"2018-10-08","close":11750.0},{"date":"2018-10-10","close":10810.0},{"date":"2018-10-11","close":9825.0},{"date":"2018-10-12","close":10120.0},{"date":"2018-10-15","close":10120.0},{"date":"2018-10-16","close":10070.0},{"date":"2018-10-17","close":10440.0},{"date":"2018-10-18","close":10390.0},{"date":"2018-10-19","close":10365.0},{"date":"2018-10-22","close":10365.0},{"date":"2018-10-23","close":10390.0},{"date":"2018-10-24","close":9875.0},{"date":"2018-10-25","close":9800.0},{"date":"2018-10-26","close":9750.0},{"date":"2018-10-29","close":9180.0},{"date":"2018-10-30","close":9105.0},{"date":"2018-10-31","close":9230.0},{"date":"2018-11-01","close":9725.0},{"date":"2018-11-02","close":10095.0},{"date":"2018-11-05","close":10045.0},{"date":"2018-11-06","close":10070.0},{"date":"2018-11-07","close":10070.0},{"date":"2018-11-08","close":10220.0},{"date":"2018-11-09","close":10120.0},{"date":"2018-11-12","close":10070.0},{"date":"2018-11-13","close":9945.0},{"date":"2018-11-14","close":9875.0},{"date":"2018-11-15","close":10515.0},{"date":"2018-11-16","close":10835.0},{"date":"2018-11-19","close":11205.0},{"date":"2018-11-20","close":11305.0},{"date":"2018-11-21","close":11305.0},{"date":"2018-11-22","close":11380.0},{"date":"2018-11-23","close":11700.0},{"date":"2018-11-26","close":11850.0},{"date":"2018-11-27","close":11650.0},{"date":"2018-11-28","close":11405.0},{"date":"2018-11-29","close":11405.0},{"date":"2018-11-30","close":11330.0},{"date":"2018-12-03","close":11330.0},{"date":"2018-12-04","close":11995.0},{"date":"2018-12-05","close":12045.0},{"date":"2018-12-06","close":11700.0},{"date":"2018-12-07","close":11725.0},{"date":"2018-12-10","close":12170.0},{"date":"2018-12-11","close":12120.0},{"date":"2018-12-12","close":12020.0},{"date":"2018-12-13","close":12985.0},{"date":"2018-12-14","close":13155.0},{"date":"2018-12-17","close":13055.0},{"date":"2018-12-18","close":13130.0},{"date":"2018-12-19","close":12440.0},{"date":"2018-12-20","close":11970.0},{"date":"2018-12-21","close":12145.0},{"date":"2018-12-24","close":11825.0},{"date":"2018-12-26","close":12045.0},{"date":"2018-12-27","close":12020.0},{"date":"2018-12-28","close":11500.0},{"date":"2019-01-02","close":11775.0},{"date":"2019-01-03","close":11280.0},{"date":"2019-01-04","close":11725.0},{"date":"2019-01-07","close":11725.0},{"date":"2019-01-08","close":11870.0},{"date":"2019-01-09","close":12685.0},{"date":"2019-01-10","close":12540.0},{"date":"2019-01-11","close":12735.0},{"date":"2019-01-14","close":12735.0},{"date":"2019-01-15","close":13105.0},{"date":"2019-01-16","close":13675.0},{"date":"2019-01-17","close":14070.0},{"date":"2019-01-18","close":13525.0},{"date":"2019-01-21","close":13450.0},{"date":"2019-01-22","close":13380.0},{"date":"2019-01-23","close":13475.0},{"date":"2019-01-24","close":13475.0},{"date":"2019-01-25","close":13750.0},{"date":"2019-01-28","close":13675.0},{"date":"2019-01-29","close":13845.0},{"date":"2019-01-30","close":13970.0},{"date":"2019-01-31","close":14045.0},{"date":"2019-02-01","close":14070.0},{"date":"2019-02-07","close":13625.0},{"date":"2019-02-08","close":13625.0},{"date":"2019-02-11","close":13475.0},{"date":"2019-02-12","close":13450.0},{"date":"2019-02-13","close":13450.0},{"date":"2019-02-14","close":13895.0},{"date":"2019-02-15","close":13895.0},{"date":"2019-02-18","close":13870.0},{"date":"2019-02-19","close":13895.0},{"date":"2019-02-20","close":13825.0},{"date":"2019-02-21","close":15600.0},{"date":"2019-02-22","close":15180.0},{"date":"2019-02-25","close":15700.0},{"date":"2019-02-26","close":15380.0},{"date":"2019-02-27","close":15055.0},{"date":"2019-02-28","close":13255.0},{"date":"2019-03-04","close":13080.0},{"date":"2019-03-05","close":12935.0},{"date":"2019-03-06","close":12515.0},{"date":"2019-03-07","close":12465.0},{"date":"2019-03-08","close":12340.0},{"date":"2019-03-11","close":12440.0},{"date":"2019-03-12","close":12710.0},{"date":"2019-03-13","close":12465.0},{"date":"2019-03-14","close":12490.0},{"date":"2019-03-15","close":12070.0},{"date":"2019-03-18","close":13205.0},{"date":"2019-03-19","close":13180.0},{"date":"2019-03-20","close":13130.0},{"date":"2019-03-21","close":12935.0},{"date":"2019-03-22","close":13475.0},{"date":"2019-03-25","close":13430.0},{"date":"2019-03-26","close":13405.0},{"date":"2019-03-27","close":13355.0},{"date":"2019-03-28","close":13775.0},{"date":"2019-03-29","close":14515.0},{"date":"2019-04-01","close":14735.0},{"date":"2019-04-02","close":14860.0},{"date":"2019-04-03","close":14515.0},{"date":"2019-04-04","close":14835.0},{"date":"2019-04-05","close":15305.0},{"date":"2019-04-08","close":14960.0},{"date":"2019-04-09","close":14760.0},{"date":"2019-04-10","close":15945.0},{"date":"2019-04-11","close":15205.0},{"date":"2019-04-12","close":15255.0},{"date":"2019-04-15","close":15030.0},{"date":"2019-04-16","close":14635.0},{"date":"2019-04-17","close":14315.0},{"date":"2019-04-18","close":14415.0},{"date":"2019-04-19","close":14415.0},{"date":"2019-04-22","close":14170.0},{"date":"2019-04-23","close":14240.0},{"date":"2019-04-24","close":13625.0},{"date":"2019-04-25","close":13330.0},{"date":"2019-04-26","close":13330.0},{"date":"2019-04-29","close":13380.0},{"date":"2019-04-30","close":13280.0},{"date":"2019-05-02","close":13995.0},{"date":"2019-05-03","close":14710.0},{"date":"2019-05-07","close":14960.0},{"date":"2019-05-08","close":14340.0},{"date":"2019-05-09","close":13750.0},{"date":"2019-05-10","close":13380.0},{"date":"2019-05-13","close":12835.0},{"date":"2019-05-14","close":13430.0},{"date":"2019-05-15","close":13825.0},{"date":"2019-05-16","close":13575.0},{"date":"2019-05-17","close":13475.0},{"date":"2019-05-20","close":13130.0},{"date":"2019-05-21","close":13230.0},{"date":"2019-05-22","close":13130.0},{"date":"2019-05-23","close":12885.0},{"date":"2019-05-24","close":12340.0},{"date":"2019-05-27","close":11525.0},{"date":"2019-05-28","close":11870.0},{"date":"2019-05-29","close":11675.0},{"date":"2019-05-30","close":11475.0},{"date":"2019-05-31","close":11970.0},{"date":"2019-06-03","close":11870.0},{"date":"2019-06-04","close":11895.0},{"date":"2019-06-05","close":11945.0},{"date":"2019-06-07","close":12020.0},{"date":"2019-06-10","close":11895.0},{"date":"2019-06-11","close":12145.0},{"date":"2019-06-12","close":12120.0},{"date":"2019-06-13","close":12390.0},{"date":"2019-06-14","close":12340.0},{"date":"2019-06-17","close":12440.0},{"date":"2019-06-18","close":12245.0},{"date":"2019-06-19","close":12490.0},{"date":"2019-06-20","close":12365.0},{"date":"2019-06-21","close":12045.0},{"date":"2019-06-24","close":12290.0},{"date":"2019-06-25","close":12195.0},{"date":"2019-06-26","close":11920.0},{"date":"2019-06-27","close":11650.0},{"date":"2019-06-28","close":11525.0},{"date":"2019-07-01","close":11455.0},{"date":"2019-07-02","close":11800.0},{"date":"2019-07-03","close":11800.0},{"date":"2019-07-04","close":11475.0},{"date":"2019-07-05","close":11650.0},{"date":"2019-07-08","close":10960.0},{"date":"2019-07-09","close":11035.0},{"date":"2019-07-10","close":11080.0},{"date":"2019-07-11","close":11130.0},{"date":"2019-07-12","close":11475.0},{"date":"2019-07-15","close":11010.0},{"date":"2019-07-16","close":10985.0},{"date":"2019-07-17","close":11035.0},{"date":"2019-07-18","close":11060.0},{"date":"2019-07-19","close":11130.0},{"date":"2019-07-22","close":11105.0},{"date":"2019-07-23","close":11080.0},{"date":"2019-07-24","close":11105.0},{"date":"2019-07-25","close":10760.0},{"date":"2019-07-26","close":10760.0},{"date":"2019-07-29","close":10120.0},{"date":"2019-07-30","close":9945.0},{"date":"2019-07-31","close":9875.0},{"date":"2019-08-01","close":9825.0},{"date":"2019-08-02","close":9825.0},{"date":"2019-08-05","close":9085.0},{"date":"2019-08-06","close":8785.0},{"date":"2019-08-07","close":8760.0},{"date":"2019-08-08","close":9180.0},{"date":"2019-08-09","close":9205.0},{"date":"2019-08-12","close":9180.0},{"date":"2019-08-13","close":9330.0},{"date":"2019-08-14","close":9625.0},{"date":"2019-08-16","close":9550.0},{"date":"2019-08-19","close":9430.0},{"date":"2019-08-20","close":9825.0},{"date":"2019-08-21","close":9500.0},{"date":"2019-08-22","close":9480.0},{"date":"2019-08-23","close":9205.0},{"date":"2019-08-26","close":9205.0},{"date":"2019-08-27","close":9280.0},{"date":"2019-08-28","close":9255.0},{"date":"2019-08-29","close":9380.0},{"date":"2019-08-30","close":9380.0},{"date":"2019-09-02","close":9330.0},{"date":"2019-09-03","close":9825.0},{"date":"2019-09-04","close":10045.0},{"date":"2019-09-05","close":10145.0},{"date":"2019-09-06","close":10270.0},{"date":"2019-09-09","close":10045.0},{"date":"2019-09-10","close":10020.0},{"date":"2019-09-11","close":9875.0},{"date":"2019-09-16","close":10195.0},{"date":"2019-09-17","close":10590.0},{"date":"2019-09-18","close":10665.0},{"date":"2019-09-19","close":10685.0},{"date":"2019-09-20","close":10665.0},{"date":"2019-09-23","close":10710.0},{"date":"2019-09-24","close":10785.0},{"date":"2019-09-25","close":11105.0},{"date":"2019-09-26","close":11105.0},{"date":"2019-09-27","close":10835.0},{"date":"2019-09-30","close":10835.0},{"date":"2019-10-01","close":10665.0},{"date":"2019-10-02","close":11280.0},{"date":"2019-10-04","close":10640.0},{"date":"2019-10-07","close":9775.0},{"date":"2019-10-08","close":9800.0},{"date":"2019-10-10","close":9850.0},{"date":"2019-10-11","close":9850.0},{"date":"2019-10-14","close":9920.0},{"date":"2019-10-15","close":10045.0},{"date":"2019-10-16","close":10220.0},{"date":"2019-10-17","close":9970.0},{"date":"2019-10-18","close":9970.0},{"date":"2019-10-21","close":10070.0},{"date":"2019-10-22","close":9875.0},{"date":"2019-10-23","close":9875.0},{"date":"2019-10-24","close":9800.0},{"date":"2019-10-25","close":9850.0},{"date":"2019-10-28","close":9775.0},{"date":"2019-10-29","close":9875.0},{"date":"2019-10-30","close":9875.0},{"date":"2019-10-31","close":9800.0},{"date":"2019-11-01","close":10020.0},{"date":"2019-11-04","close":10220.0},{"date":"2019-11-05","close":10245.0},{"date":"2019-11-06","close":10315.0},{"date":"2019-11-07","close":10020.0},{"date":"2019-11-08","close":10070.0},{"date":"2019-11-11","close":10020.0},{"date":"2019-11-12","close":10145.0},{"date":"2019-11-13","close":10120.0},{"date":"2019-11-14","close":10340.0},{"date":"2019-11-15","close":10270.0},{"date":"2019-11-18","close":10710.0},{"date":"2019-11-19","close":10465.0},{"date":"2019-11-20","close":10270.0},{"date":"2019-11-21","close":10020.0},{"date":"2019-11-22","close":9850.0},{"date":"2019-11-25","close":9995.0},{"date":"2019-11-26","close":9970.0},{"date":"2019-11-27","close":9970.0},{"date":"2019-11-28","close":9895.0},{"date":"2019-11-29","close":9875.0},{"date":"2019-12-02","close":9850.0},{"date":"2019-12-03","close":9750.0},{"date":"2019-12-04","close":9775.0},{"date":"2019-12-05","close":9725.0},{"date":"2019-12-06","close":9650.0},{"date":"2019-12-09","close":9775.0},{"date":"2019-12-10","close":9650.0},{"date":"2019-12-11","close":9575.0},{"date":"2019-12-12","close":9625.0},{"date":"2019-12-13","close":9600.0},{"date":"2019-12-16","close":9500.0},{"date":"2019-12-17","close":9600.0},{"date":"2019-12-18","close":9500.0},{"date":"2019-12-19","close":9700.0},{"date":"2019-12-20","close":9575.0},{"date":"2019-12-23","close":9575.0},{"date":"2019-12-24","close":9405.0},{"date":"2019-12-26","close":9255.0},{"date":"2019-12-27","close":9330.0},{"date":"2019-12-30","close":9525.0},{"date":"2020-01-02","close":9525.0},{"date":"2020-01-03","close":9480.0},{"date":"2020-01-06","close":9405.0},{"date":"2020-01-07","close":9500.0},{"date":"2020-01-08","close":9205.0},{"date":"2020-01-09","close":9305.0},{"date":"2020-01-10","close":9255.0},{"date":"2020-01-13","close":9280.0},{"date":"2020-01-14","close":9455.0},{"date":"2020-01-15","close":9455.0},{"date":"2020-01-16","close":9480.0},{"date":"2020-01-17","close":9600.0},{"date":"2020-01-20","close":9675.0},{"date":"2020-01-21","close":9650.0},{"date":"2020-01-22","close":9575.0},{"date":"2020-01-23","close":9575.0},{"date":"2020-01-28","close":9380.0},{"date":"2020-01-29","close":9380.0},{"date":"2020-01-30","close":9355.0},{"date":"2020-01-31","close":9970.0},{"date":"2020-02-03","close":10365.0},{"date":"2020-02-04","close":10220.0},{"date":"2020-02-05","close":10415.0},{"date":"2020-02-06","close":10440.0},{"date":"2020-02-07","close":10365.0},{"date":"2020-02-10","close":10195.0},{"date":"2020-02-11","close":10245.0},{"date":"2020-02-12","close":10195.0},{"date":"2020-02-13","close":10095.0},{"date":"2020-02-14","close":10070.0},{"date":"2020-02-17","close":10270.0},{"date":"2020-02-18","close":10220.0},{"date":"2020-02-19","close":10270.0},{"date":"2020-02-20","close":10290.0},{"date":"2020-02-21","close":10270.0},{"date":"2020-02-24","close":9875.0},{"date":"2020-02-25","close":10290.0},{"date":"2020-02-26","close":10340.0},{"date":"2020-02-27","close":10070.0},{"date":"2020-02-28","close":9700.0},{"date":"2020-03-02","close":9800.0},{"date":"2020-03-03","close":9895.0},{"date":"2020-03-04","close":9945.0},{"date":"2020-03-05","close":9945.0},{"date":"2020-03-06","close":9970.0},{"date":"2020-03-09","close":9875.0},{"date":"2020-03-10","close":9675.0},{"date":"2020-03-11","close":9550.0},{"date":"2020-03-12","close":9085.0},{"date":"2020-03-13","close":8295.0},{"date":"2020-03-16","close":7725.0},{"date":"2020-03-17","close":7405.0},{"date":"2020-03-18","close":7330.0},{"date":"2020-03-19","close":6070.0},{"date":"2020-03-20","close":6665.0},{"date":"2020-03-23","close":6565.0},{"date":"2020-03-24","close":6835.0},{"date":"2020-03-25","close":6885.0},{"date":"2020-03-26","close":7330.0},{"date":"2020-03-27","close":7700.0},{"date":"2020-03-30","close":7800.0},{"date":"2020-03-31","close":8885.0},{"date":"2020-04-01","close":9850.0},{"date":"2020-04-02","close":10045.0},{"date":"2020-04-03","close":10245.0},{"date":"2020-04-06","close":10540.0},{"date":"2020-04-07","close":10290.0},{"date":"2020-04-08","close":10665.0},{"date":"2020-04-09","close":10440.0},{"date":"2020-04-10","close":10095.0},{"date":"2020-04-13","close":10045.0},{"date":"2020-04-14","close":10120.0},{"date":"2020-04-16","close":10340.0},{"date":"2020-04-17","close":10315.0},{"date":"2020-04-20","close":10220.0},{"date":"2020-04-21","close":9725.0},{"date":"2020-04-22","close":9825.0},{"date":"2020-04-23","close":9850.0},{"date":"2020-04-24","close":9380.0},{"date":"2020-04-27","close":9625.0},{"date":"2020-04-28","close":9455.0},{"date":"2020-04-29","close":9330.0},{"date":"2020-05-04","close":9010.0},{"date":"2020-05-06","close":9305.0},{"date":"2020-05-07","close":9280.0},{"date":"2020-05-08","close":9405.0},{"date":"2020-05-11","close":9455.0},{"date":"2020-05-12","close":9180.0},{"date":"2020-05-13","close":9105.0},{"date":"2020-05-14","close":9455.0},{"date":"2020-05-15","close":9035.0},{"date":"2020-05-18","close":9205.0},{"date":"2020-05-19","close":9130.0},{"date":"2020-05-20","close":9155.0},{"date":"2020-05-21","close":9330.0},{"date":"2020-05-22","close":9280.0},{"date":"2020-05-25","close":9155.0},{"date":"2020-05-26","close":9205.0},{"date":"2020-05-27","close":9255.0},{"date":"2020-05-28","close":9355.0},{"date":"2020-05-29","close":9380.0},{"date":"2020-06-01","close":9550.0},{"date":"2020-06-02","close":9455.0},{"date":"2020-06-03","close":9330.0},{"date":"2020-06-04","close":9355.0},{"date":"2020-06-05","close":9180.0},{"date":"2020-06-08","close":9430.0},{"date":"2020-06-09","close":9255.0},{"date":"2020-06-10","close":9380.0},{"date":"2020-06-11","close":9330.0},{"date":"2020-06-12","close":8985.0},{"date":"2020-06-15","close":8640.0},{"date":"2020-06-16","close":8860.0},{"date":"2020-06-17","close":8910.0},{"date":"2020-06-18","close":8860.0},{"date":"2020-06-19","close":9085.0},{"date":"2020-06-22","close":9355.0},{"date":"2020-06-23","close":9085.0},{"date":"2020-06-24","close":9155.0},{"date":"2020-06-25","close":9130.0},{"date":"2020-06-26","close":9060.0},{"date":"2020-06-29","close":8960.0},{"date":"2020-06-30","close":9035.0},{"date":"2020-07-01","close":8885.0},{"date":"2020-07-02","close":8885.0},{"date":"2020-07-03","close":9035.0},{"date":"2020-07-06","close":8960.0},{"date":"2020-07-07","close":8885.0},{"date":"2020-07-08","close":8935.0},{"date":"2020-07-09","close":8810.0},{"date":"2020-07-10","close":8885.0},{"date":"2020-07-13","close":8860.0},{"date":"2020-07-14","close":9060.0},{"date":"2020-07-15","close":9035.0},{"date":"2020-07-16","close":8960.0},{"date":"2020-07-17","close":8935.0},{"date":"2020-07-20","close":8935.0},{"date":"2020-07-21","close":8935.0},{"date":"2020-07-22","close":8760.0},{"date":"2020-07-23","close":8885.0},{"date":"2020-07-24","close":8760.0},{"date":"2020-07-27","close":8985.0},{"date":"2020-07-28","close":8860.0},{"date":"2020-07-29","close":8785.0},{"date":"2020-07-30","close":8835.0},{"date":"2020-07-31","close":8810.0},{"date":"2020-08-03","close":8810.0},{"date":"2020-08-04","close":8960.0},{"date":"2020-08-05","close":8860.0},{"date":"2020-08-06","close":9060.0},{"date":"2020-08-07","close":9035.0},{"date":"2020-08-10","close":9060.0},{"date":"2020-08-11","close":8985.0},{"date":"2020-08-12","close":9010.0},{"date":"2020-08-13","close":8960.0},{"date":"2020-08-14","close":8960.0},{"date":"2020-08-18","close":8785.0},{"date":"2020-08-19","close":8835.0},{"date":"2020-08-20","close":8590.0},{"date":"2020-08-21","close":8760.0},{"date":"2020-08-24","close":8665.0},{"date":"2020-08-25","close":8785.0},{"date":"2020-08-26","close":9035.0},{"date":"2020-08-27","close":8860.0},{"date":"2020-08-28","close":8735.0},{"date":"2020-08-31","close":8735.0},{"date":"2020-09-01","close":9550.0},{"date":"2020-09-02","close":9525.0},{"date":"2020-09-03","close":9330.0},{"date":"2020-09-04","close":9085.0},{"date":"2020-09-07","close":9035.0},{"date":"2020-09-08","close":9330.0},{"date":"2020-09-09","close":9970.0},{"date":"2020-09-10","close":9995.0},{"date":"2020-09-11","close":10365.0},{"date":"2020-09-14","close":10540.0},{"date":"2020-09-15","close":10440.0},{"date":"2020-09-16","close":10490.0},{"date":"2020-09-17","close":10145.0},{"date":"2020-09-18","close":10195.0},{"date":"2020-09-21","close":9875.0},{"date":"2020-09-22","close":10045.0},{"date":"2020-09-23","close":9825.0},{"date":"2020-09-24","close":9380.0},{"date":"2020-09-25","close":9550.0},{"date":"2020-09-28","close":9575.0},{"date":"2020-09-29","close":9575.0},{"date":"2020-10-05","close":9230.0},{"date":"2020-10-06","close":9305.0},{"date":"2020-10-07","close":9255.0},{"date":"2020-10-08","close":9230.0},{"date":"2020-10-12","close":9455.0},{"date":"2020-10-13","close":9430.0},{"date":"2020-10-14","close":9405.0},{"date":"2020-10-15","close":9230.0},{"date":"2020-10-16","close":9675.0},{"date":"2020-10-19","close":10220.0},{"date":"2020-10-20","close":10415.0},{"date":"2020-10-21","close":10760.0},{"date":"2020-10-22","close":10785.0},{"date":"2020-10-23","close":10465.0},{"date":"2020-10-26","close":9800.0},{"date":"2020-10-27","close":10220.0},{"date":"2020-10-28","close":10095.0},{"date":"2020-10-29","close":10020.0},{"date":"2020-10-30","close":9970.0},{"date":"2020-11-02","close":10245.0},{"date":"2020-11-03","close":10440.0},{"date":"2020-11-04","close":11280.0},{"date":"2020-11-05","close":11155.0},{"date":"2020-11-06","close":11105.0},{"date":"2020-11-09","close":11455.0},{"date":"2020-11-10","close":11355.0},{"date":"2020-11-11","close":10365.0},{"date":"2020-11-12","close":10315.0},{"date":"2020-11-13","close":10145.0},{"date":"2020-11-16","close":10640.0},{"date":"2020-11-17","close":11180.0},{"date":"2020-11-18","close":11330.0},{"date":"2020-11-19","close":12095.0},{"date":"2020-11-20","close":12835.0},{"date":"2020-11-23","close":14810.0},{"date":"2020-11-24","close":14390.0},{"date":"2020-11-25","close":15450.0},{"date":"2020-11-26","close":15305.0},{"date":"2020-11-27","close":16540.0},{"date":"2020-11-30","close":17500.0},{"date":"2020-12-01","close":17450.0},{"date":"2020-12-02","close":17205.0},{"date":"2020-12-03","close":16465.0},{"date":"2020-12-04","close":14710.0},{"date":"2020-12-07","close":15820.0},{"date":"2020-12-08","close":15995.0},{"date":"2020-12-09","close":15845.0},{"date":"2020-12-10","close":17030.0},{"date":"2020-12-11","close":16195.0},{"date":"2020-12-14","close":14910.0},{"date":"2020-12-15","close":14515.0},{"date":"2020-12-16","close":13945.0},{"date":"2020-12-17","close":14120.0},{"date":"2020-12-18","close":14045.0},{"date":"2020-12-21","close":13355.0},{"date":"2020-12-22","close":13450.0},{"date":"2020-12-23","close":12985.0},{"date":"2020-12-24","close":12960.0},{"date":"2020-12-28","close":13205.0},{"date":"2020-12-29","close":12340.0},{"date":"2020-12-30","close":13080.0},{"date":"2021-01-04","close":12735.0},{"date":"2021-01-05","close":12860.0},{"date":"2021-01-06","close":13405.0},{"date":"2021-01-07","close":13430.0},{"date":"2021-01-08","close":14220.0},{"date":"2021-01-11","close":14170.0},{"date":"2021-01-12","close":14490.0},{"date":"2021-01-13","close":14465.0},{"date":"2021-01-14","close":14440.0},{"date":"2021-01-15","close":14465.0},{"date":"2021-01-18","close":13970.0},{"date":"2021-01-19","close":13895.0},{"date":"2021-01-20","close":13775.0},{"date":"2021-01-21","close":13405.0},{"date":"2021-01-22","close":13105.0},{"date":"2021-01-25","close":13800.0},{"date":"2021-01-26","close":13255.0},{"date":"2021-01-27","close":13405.0},{"date":"2021-01-28","close":13920.0},{"date":"2021-01-29","close":13700.0},{"date":"2021-02-01","close":13775.0},{"date":"2021-02-02","close":13380.0},{"date":"2021-02-03","close":13035.0},{"date":"2021-02-04","close":13010.0},{"date":"2021-02-05","close":12265.0},{"date":"2021-02-08","close":12390.0},{"date":"2021-02-09","close":11305.0},{"date":"2021-02-10","close":11550.0},{"date":"2021-02-15","close":11775.0},{"date":"2021-02-16","close":11825.0},{"date":"2021-02-17","close":11750.0},{"date":"2021-02-18","close":11895.0},{"date":"2021-02-19","close":11500.0},{"date":"2021-02-22","close":11355.0},{"date":"2021-02-23","close":11105.0},{"date":"2021-02-24","close":10465.0},{"date":"2021-02-25","close":10615.0},{"date":"2021-02-26","close":11500.0},{"date":"2021-03-02","close":11850.0},{"date":"2021-03-03","close":11850.0},{"date":"2021-03-04","close":11060.0},{"date":"2021-03-05","close":10270.0},{"date":"2021-03-08","close":9430.0},{"date":"2021-03-09","close":9480.0},{"date":"2021-03-10","close":8885.0},{"date":"2021-03-11","close":9480.0},{"date":"2021-03-12","close":9230.0},{"date":"2021-03-15","close":9380.0},{"date":"2021-03-16","close":9500.0},{"date":"2021-03-17","close":9280.0},{"date":"2021-03-18","close":9430.0},{"date":"2021-03-19","close":9995.0},{"date":"2021-03-22","close":9130.0},{"date":"2021-03-23","close":8985.0},{"date":"2021-03-24","close":8465.0},{"date":"2021-03-25","close":8390.0},{"date":"2021-03-26","close":8540.0},{"date":"2021-03-29","close":8270.0},{"date":"2021-03-30","close":8490.0},{"date":"2021-03-31","close":8490.0},{"date":"2021-04-01","close":8565.0},{"date":"2021-04-02","close":8390.0},{"date":"2021-04-05","close":8245.0},{"date":"2021-04-06","close":8245.0},{"date":"2021-04-07","close":8220.0},{"date":"2021-04-08","close":8170.0},{"date":"2021-04-09","close":8170.0},{"date":"2021-04-12","close":8170.0},{"date":"2021-04-13","close":8195.0},{"date":"2021-04-14","close":8070.0},{"date":"2021-04-15","close":7900.0},{"date":"2021-04-16","close":7850.0},{"date":"2021-04-19","close":7380.0},{"date":"2021-04-20","close":7650.0},{"date":"2021-04-21","close":7550.0},{"date":"2021-04-22","close":7650.0},{"date":"2021-04-23","close":7505.0},{"date":"2021-04-26","close":7725.0},{"date":"2021-04-27","close":7970.0},{"date":"2021-04-28","close":7775.0},{"date":"2021-04-29","close":7650.0},{"date":"2021-04-30","close":7675.0},{"date":"2021-05-03","close":7995.0},{"date":"2021-05-04","close":7970.0},{"date":"2021-05-06","close":8045.0},{"date":"2021-05-07","close":7945.0},{"date":"2021-05-10","close":8145.0},{"date":"2021-05-11","close":8195.0},{"date":"2021-05-12","close":10640.0},{"date":"2021-05-13","close":8810.0},{"date":"2021-05-14","close":9085.0},{"date":"2021-05-17","close":8885.0},{"date":"2021-05-18","close":9060.0},{"date":"2021-05-20","close":8785.0},{"date":"2021-05-21","close":8835.0},{"date":"2021-05-24","close":8415.0},{"date":"2021-05-25","close":8760.0},{"date":"2021-05-26","close":8935.0},{"date":"2021-05-27","close":8885.0},{"date":"2021-05-28","close":8885.0},{"date":"2021-05-31","close":8910.0},{"date":"2021-06-01","close":8985.0},{"date":"2021-06-02","close":9180.0},{"date":"2021-06-03","close":9010.0},{"date":"2021-06-04","close":9060.0},{"date":"2021-06-07","close":8985.0},{"date":"2021-06-08","close":8910.0},{"date":"2021-06-09","close":8935.0},{"date":"2021-06-10","close":8910.0},{"date":"2021-06-11","close":8910.0},{"date":"2021-06-14","close":9010.0},{"date":"2021-06-15","close":9035.0},{"date":"2021-06-16","close":9230.0},{"date":"2021-06-17","close":9230.0},{"date":"2021-06-18","close":9130.0},{"date":"2021-06-21","close":9060.0},{"date":"2021-06-22","close":8960.0},{"date":"2021-06-23","close":8835.0},{"date":"2021-06-24","close":8690.0},{"date":"2021-06-25","close":8785.0},{"date":"2021-06-28","close":8785.0},{"date":"2021-06-29","close":8760.0},{"date":"2021-06-30","close":8885.0},{"date":"2021-07-01","close":8810.0},{"date":"2021-07-02","close":8810.0},{"date":"2021-07-05","close":8910.0},{"date":"2021-07-06","close":8935.0},{"date":"2021-07-07","close":8690.0},{"date":"2021-07-08","close":8615.0},{"date":"2021-07-09","close":8440.0},{"date":"2021-07-12","close":8515.0},{"date":"2021-07-13","close":8565.0},{"date":"2021-07-14","close":8640.0},{"date":"2021-07-15","close":8665.0},{"date":"2021-07-16","close":8640.0},{"date":"2021-07-19","close":8490.0},{"date":"2021-07-20","close":8565.0},{"date":"2021-07-21","close":8515.0},{"date":"2021-07-22","close":8540.0},{"date":"2021-07-23","close":8565.0},{"date":"2021-07-26","close":8340.0},{"date":"2021-07-27","close":8665.0},{"date":"2021-07-28","close":8540.0},{"date":"2021-07-29","close":8835.0},{"date":"2021-07-30","close":8490.0},{"date":"2021-08-02","close":8735.0},{"date":"2021-08-03","close":8565.0},{"date":"2021-08-04","close":8860.0},{"date":"2021-08-05","close":8860.0},{"date":"2021-08-06","close":8810.0},{"date":"2021-08-09","close":8735.0},{"date":"2021-08-10","close":8640.0},{"date":"2021-08-11","close":8045.0},{"date":"2021-08-12","close":8045.0},{"date":"2021-08-13","close":8045.0},{"date":"2021-08-17","close":7725.0},{"date":"2021-08-18","close":7850.0},{"date":"2021-08-19","close":7750.0},{"date":"2021-08-20","close":7355.0},{"date":"2021-08-23","close":7505.0},{"date":"2021-08-24","close":7700.0},{"date":"2021-08-25","close":7825.0},{"date":"2021-08-26","close":7920.0},{"date":"2021-08-27","close":7945.0},{"date":"2021-08-30","close":7900.0},{"date":"2021-08-31","close":7850.0},{"date":"2021-09-01","close":7825.0},{"date":"2021-09-02","close":7825.0},{"date":"2021-09-03","close":7800.0},{"date":"2021-09-06","close":7775.0},{"date":"2021-09-07","close":7675.0},{"date":"2021-09-08","close":7455.0},{"date":"2021-09-09","close":7430.0},{"date":"2021-09-10","close":7430.0},{"date":"2021-09-13","close":7405.0},{"date":"2021-09-14","close":7525.0},{"date":"2021-09-15","close":7505.0},{"date":"2021-09-16","close":7280.0},{"date":"2021-09-17","close":7280.0},{"date":"2021-09-23","close":7060.0},{"date":"2021-09-24","close":6960.0},{"date":"2021-09-27","close":6910.0},{"date":"2021-09-28","close":6735.0},{"date":"2021-09-29","close":6615.0},{"date":"2021-09-30","close":6910.0},{"date":"2021-10-01","close":6665.0},{"date":"2021-10-05","close":6465.0},{"date":"2021-10-06","close":6295.0},{"date":"2021-10-07","close":6465.0},{"date":"2021-10-08","close":6490.0},{"date":"2021-10-12","close":6320.0},{"date":"2021-10-13","close":6390.0},{"date":"2021-10-14","close":6665.0},{"date":"2021-10-15","close":6735.0},{"date":"2021-10-18","close":6760.0},{"date":"2021-10-19","close":6810.0},{"date":"2021-10-20","close":6885.0},{"date":"2021-10-21","close":6910.0},{"date":"2021-10-22","close":6810.0},{"date":"2021-10-25","close":6760.0},{"date":"2021-10-26","close":6885.0},{"date":"2021-10-27","close":6810.0},{"date":"2021-10-28","close":6860.0},{"date":"2021-10-29","close":6760.0},{"date":"2021-11-01","close":6640.0},{"date":"2021-11-02","close":6715.0},{"date":"2021-11-03","close":6665.0},{"date":"2021-11-04","close":6590.0},{"date":"2021-11-05","close":6715.0},{"date":"2021-11-08","close":6735.0},{"date":"2021-11-09","close":6640.0},{"date":"2021-11-10","close":6640.0},{"date":"2021-11-11","close":6665.0},{"date":"2021-11-12","close":6810.0},{"date":"2021-11-15","close":6885.0},{"date":"2021-11-16","close":6910.0},{"date":"2021-11-17","close":6910.0},{"date":"2021-11-18","close":6835.0},{"date":"2021-11-19","close":6810.0},{"date":"2021-11-22","close":6735.0},{"date":"2021-11-23","close":6640.0},{"date":"2021-11-24","close":6590.0},{"date":"2021-11-25","close":6490.0},{"date":"2021-11-26","close":6640.0},{"date":"2021-11-29","close":6320.0},{"date":"2021-11-30","close":6120.0},{"date":"2021-12-01","close":6195.0},{"date":"2021-12-02","close":6365.0},{"date":"2021-12-03","close":6415.0},{"date":"2021-12-06","close":6390.0},{"date":"2021-12-07","close":6390.0},{"date":"2021-12-08","close":6415.0},{"date":"2021-12-09","close":6490.0},{"date":"2021-12-10","close":6490.0},{"date":"2021-12-13","close":6515.0},{"date":"2021-12-14","close":6490.0},{"date":"2021-12-15","close":6415.0},{"date":"2021-12-16","close":6365.0},{"date":"2021-12-17","close":6295.0},{"date":"2021-12-20","close":6245.0},{"date":"2021-12-21","close":6120.0},{"date":"2021-12-22","close":6170.0},{"date":"2021-12-23","close":6145.0},{"date":"2021-12-24","close":6195.0},{"date":"2021-12-27","close":6195.0},{"date":"2021-12-28","close":6170.0},{"date":"2021-12-29","close":6195.0},{"date":"2021-12-30","close":6220.0},{"date":"2022-01-03","close":6270.0},{"date":"2022-01-04","close":6270.0},{"date":"2022-01-05","close":6245.0},{"date":"2022-01-06","close":6220.0},{"date":"2022-01-07","close":6270.0},{"date":"2022-01-10","close":6195.0},{"date":"2022-01-11","close":6095.0},{"date":"2022-01-12","close":6145.0},{"date":"2022-01-13","close":6120.0},{"date":"2022-01-14","close":6045.0},{"date":"2022-01-17","close":5925.0},{"date":"2022-01-18","close":5825.0},{"date":"2022-01-19","close":5600.0},{"date":"2022-01-20","close":5575.0},{"date":"2022-01-21","close":5405.0},{"date":"2022-01-24","close":5330.0},{"date":"2022-01-25","close":5085.0},{"date":"2022-01-26","close":5060.0},{"date":"2022-01-27","close":4985.0},{"date":"2022-01-28","close":5155.0},{"date":"2022-02-03","close":5405.0},{"date":"2022-02-04","close":5550.0},{"date":"2022-02-07","close":5600.0},{"date":"2022-02-08","close":5405.0},{"date":"2022-02-09","close":5575.0},{"date":"2022-02-10","close":5600.0},{"date":"2022-02-11","close":5575.0},{"date":"2022-02-14","close":5505.0},{"date":"2022-02-15","close":5505.0},{"date":"2022-02-16","close":5550.0},{"date":"2022-02-17","close":5700.0},{"date":"2022-02-18","close":5800.0},{"date":"2022-02-21","close":5850.0},{"date":"2022-02-22","close":5995.0},{"date":"2022-02-23","close":5925.0},{"date":"2022-02-24","close":5995.0},{"date":"2022-02-25","close":5875.0},{"date":"2022-02-28","close":5850.0},{"date":"2022-03-02","close":5850.0},{"date":"2022-03-03","close":5850.0},{"date":"2022-03-04","close":7600.0},{"date":"2022-03-07","close":6565.0},{"date":"2022-03-08","close":5900.0},{"date":"2022-03-10","close":5700.0},{"date":"2022-03-11","close":5750.0},{"date":"2022-03-14","close":5575.0},{"date":"2022-03-15","close":5480.0},{"date":"2022-03-16","close":5505.0},{"date":"2022-03-17","close":5505.0},{"date":"2022-03-18","close":5700.0},{"date":"2022-03-21","close":5775.0},{"date":"2022-03-22","close":6245.0},{"date":"2022-03-23","close":5995.0},{"date":"2022-03-24","close":6220.0},{"date":"2022-03-25","close":6020.0},{"date":"2022-03-28","close":5995.0},{"date":"2022-03-29","close":5925.0},{"date":"2022-03-30","close":5900.0},{"date":"2022-03-31","close":6125.0},{"date":"2022-04-01","close":6175.0},{"date":"2022-04-04","close":6150.0},{"date":"2022-04-05","close":6075.0},{"date":"2022-04-06","close":6475.0},{"date":"2022-04-07","close":6400.0},{"date":"2022-04-08","close":6250.0},{"date":"2022-04-11","close":6450.0},{"date":"2022-04-12","close":6225.0},{"date":"2022-04-13","close":6225.0},{"date":"2022-04-14","close":6500.0},{"date":"2022-04-15","close":6525.0},{"date":"2022-04-18","close":7650.0},{"date":"2022-04-19","close":7850.0},{"date":"2022-04-20","close":7325.0},{"date":"2022-04-21","close":7575.0},{"date":"2022-04-22","close":9825.0},{"date":"2022-04-25","close":12750.0},{"date":"2022-04-26","close":16575.0},{"date":"2022-04-27","close":12700.0},{"date":"2022-04-28","close":12600.0},{"date":"2022-04-29","close":13200.0},{"date":"2022-05-02","close":13975.0},{"date":"2022-05-03","close":13750.0},{"date":"2022-05-04","close":12100.0},{"date":"2022-05-06","close":12500.0},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":11475.0},{"date":"2022-05-11","close":12500.0},{"date":"2022-05-12","close":11500.0},{"date":"2022-05-13","close":10775.0},{"date":"2022-05-16","close":14000.0},{"date":"2022-05-17","close":15150.0},{"date":"2022-05-18","close":19675.0},{"date":"2022-05-19","close":21850.0},{"date":"2022-05-20","close":22950.0},{"date":"2022-05-23","close":22950.0},{"date":"2022-05-24","close":21175.0},{"date":"2022-05-25","close":19900.0},{"date":"2022-05-26","close":18700.0},{"date":"2022-05-27","close":18800.0},{"date":"2022-05-30","close":19000.0},{"date":"2022-05-31","close":18800.0},{"date":"2022-06-02","close":18800.0},{"date":"2022-06-03","close":18000.0},{"date":"2022-06-07","close":18150.0},{"date":"2022-06-08","close":17600.0},{"date":"2022-06-09","close":16775.0},{"date":"2022-06-10","close":16250.0},{"date":"2022-06-13","close":16675.0},{"date":"2022-06-14","close":15650.0},{"date":"2022-06-15","close":15300.0},{"date":"2022-06-16","close":15775.0},{"date":"2022-06-17","close":16425.0},{"date":"2022-06-20","close":16750.0},{"date":"2022-06-21","close":17850.0},{"date":"2022-06-22","close":17400.0},{"date":"2022-06-23","close":12700.0},{"date":"2022-06-24","close":13125.0},{"date":"2022-06-27","close":13600.0},{"date":"2022-06-28","close":13400.0},{"date":"2022-06-29","close":13550.0},{"date":"2022-06-30","close":13275.0},{"date":"2022-07-01","close":11725.0},{"date":"2022-07-04","close":11350.0},{"date":"2022-07-05","close":11625.0},{"date":"2022-07-06","close":10700.0},{"date":"2022-07-07","close":11000.0},{"date":"2022-07-08","close":12350.0},{"date":"2022-07-11","close":11650.0},{"date":"2022-07-12","close":11350.0},{"date":"2022-07-13","close":11250.0},{"date":"2022-07-14","close":10625.0},{"date":"2022-07-15","close":10100.0},{"date":"2022-07-18","close":10200.0},{"date":"2022-07-19","close":10450.0},{"date":"2022-07-20","close":10450.0},{"date":"2022-07-21","close":10225.0},{"date":"2022-07-22","close":9750.0},{"date":"2022-07-25","close":9725.0},{"date":"2022-07-26","close":9775.0},{"date":"2022-07-27","close":9575.0},{"date":"2022-07-28","close":9650.0},{"date":"2022-07-29","close":9875.0},{"date":"2022-08-01","close":9700.0},{"date":"2022-08-02","close":9400.0},{"date":"2022-08-03","close":10050.0},{"date":"2022-08-04","close":9950.0},{"date":"2022-08-05","close":10000.0},{"date":"2022-08-08","close":9600.0},{"date":"2022-08-09","close":9475.0},{"date":"2022-08-10","close":9275.0},{"date":"2022-08-11","close":9325.0},{"date":"2022-08-12","close":9325.0},{"date":"2022-08-16","close":9475.0},{"date":"2022-08-17","close":9925.0},{"date":"2022-08-18","close":9925.0},{"date":"2022-08-19","close":10050.0},{"date":"2022-08-22","close":11500.0},{"date":"2022-08-23","close":11625.0},{"date":"2022-08-24","close":11100.0},{"date":"2022-08-25","close":11525.0},{"date":"2022-08-26","close":11325.0},{"date":"2022-08-29","close":11575.0},{"date":"2022-08-30","close":11200.0},{"date":"2022-08-31","close":10825.0},{"date":"2022-09-01","close":10400.0},{"date":"2022-09-02","close":10050.0},{"date":"2022-09-05","close":9750.0},{"date":"2022-09-06","close":9825.0},{"date":"2022-09-07","close":9300.0},{"date":"2022-09-08","close":9800.0},{"date":"2022-09-13","close":9900.0},{"date":"2022-09-14","close":9800.0},{"date":"2022-09-15","close":9750.0},{"date":"2022-09-16","close":9325.0},{"date":"2022-09-19","close":9350.0},{"date":"2022-09-20","close":9025.0},{"date":"2022-09-21","close":9675.0},{"date":"2022-09-22","close":11000.0},{"date":"2022-09-23","close":10025.0},{"date":"2022-09-26","close":9675.0},{"date":"2022-09-27","close":9175.0},{"date":"2022-09-28","close":9200.0},{"date":"2022-09-29","close":9125.0},{"date":"2022-09-30","close":8975.0},{"date":"2022-10-04","close":9175.0},{"date":"2022-10-05","close":9325.0},{"date":"2022-10-06","close":9350.0},{"date":"2022-10-07","close":9275.0},{"date":"2022-10-11","close":9750.0},{"date":"2022-10-12","close":9050.0},{"date":"2022-10-13","close":8550.0},{"date":"2022-10-14","close":8600.0},{"date":"2022-10-17","close":8475.0},{"date":"2022-10-18","close":8525.0},{"date":"2022-10-19","close":8375.0},{"date":"2022-10-20","close":8175.0},{"date":"2022-10-21","close":7800.0},{"date":"2022-10-24","close":8025.0},{"date":"2022-10-25","close":7850.0},{"date":"2022-10-26","close":7600.0},{"date":"2022-10-27","close":7625.0},{"date":"2022-10-28","close":7350.0},{"date":"2022-10-31","close":7800.0},{"date":"2022-11-01","close":7800.0},{"date":"2022-11-02","close":7625.0},{"date":"2022-11-03","close":7300.0},{"date":"2022-11-04","close":7225.0},{"date":"2022-11-07","close":7400.0},{"date":"2022-11-08","close":7600.0},{"date":"2022-11-09","close":7500.0},{"date":"2022-11-10","close":7525.0},{"date":"2022-11-11","close":7475.0},{"date":"2022-11-14","close":7450.0},{"date":"2022-11-15","close":7550.0},{"date":"2022-11-16","close":7600.0},{"date":"2022-11-17","close":7325.0},{"date":"2022-11-18","close":7225.0},{"date":"2022-11-21","close":7000.0},{"date":"2022-11-22","close":6800.0},{"date":"2022-11-23","close":6900.0},{"date":"2022-11-24","close":7050.0},{"date":"2022-11-25","close":6875.0},{"date":"2022-11-28","close":6650.0},{"date":"2022-11-29","close":6700.0},{"date":"2022-11-30","close":6750.0},{"date":"2022-12-01","close":6875.0},{"date":"2022-12-02","close":6800.0},{"date":"2022-12-05","close":6775.0},{"date":"2022-12-06","close":6575.0},{"date":"2022-12-07","close":6700.0},{"date":"2022-12-08","close":6575.0},{"date":"2022-12-09","close":6625.0},{"date":"2022-12-12","close":6650.0},{"date":"2022-12-13","close":6575.0},{"date":"2022-12-14","close":6725.0},{"date":"2022-12-15","close":6650.0},{"date":"2022-12-16","close":6525.0},{"date":"2022-12-19","close":6400.0},{"date":"2022-12-20","close":6450.0},{"date":"2022-12-21","close":6475.0},{"date":"2022-12-22","close":6425.0},{"date":"2022-12-23","close":6150.0},{"date":"2022-12-26","close":5975.0},{"date":"2022-12-27","close":6025.0},{"date":"2022-12-28","close":6100.0},{"date":"2022-12-29","close":5900.0},{"date":"2023-01-02","close":5800.0},{"date":"2023-01-03","close":5925.0},{"date":"2023-01-04","close":6000.0},{"date":"2023-01-05","close":6000.0},{"date":"2023-01-06","close":6125.0},{"date":"2023-01-09","close":6200.0},{"date":"2023-01-10","close":6250.0},{"date":"2023-01-11","close":6225.0},{"date":"2023-01-12","close":6275.0},{"date":"2023-01-13","close":6325.0},{"date":"2023-01-16","close":6375.0},{"date":"2023-01-17","close":6300.0},{"date":"2023-01-18","close":6350.0},{"date":"2023-01-19","close":6250.0},{"date":"2023-01-20","close":6225.0},{"date":"2023-01-25","close":6265.0},{"date":"2023-01-26","close":6300.0},{"date":"2023-01-27","close":6320.0},{"date":"2023-01-30","close":6450.0},{"date":"2023-01-31","close":6365.0},{"date":"2023-02-01","close":6390.0},{"date":"2023-02-02","close":6435.0},{"date":"2023-02-03","close":6360.0},{"date":"2023-02-06","close":6295.0},{"date":"2023-02-07","close":6230.0},{"date":"2023-02-08","close":6250.0},{"date":"2023-02-09","close":6145.0},{"date":"2023-02-10","close":6050.0},{"date":"2023-02-13","close":6005.0},{"date":"2023-02-14","close":6075.0},{"date":"2023-02-15","close":5905.0},{"date":"2023-02-16","close":5975.0},{"date":"2023-02-17","close":5975.0},{"date":"2023-02-20","close":6075.0},{"date":"2023-02-21","close":6155.0},{"date":"2023-02-22","close":6765.0},{"date":"2023-02-23","close":6655.0},{"date":"2023-02-24","close":6390.0},{"date":"2023-02-27","close":6570.0},{"date":"2023-02-28","close":6535.0},{"date":"2023-03-02","close":6400.0},{"date":"2023-03-03","close":6430.0},{"date":"2023-03-06","close":6585.0},{"date":"2023-03-07","close":6550.0},{"date":"2023-03-08","close":6595.0},{"date":"2023-03-09","close":6575.0},{"date":"2023-03-10","close":6390.0},{"date":"2023-03-13","close":6645.0},{"date":"2023-03-14","close":5895.0},{"date":"2023-03-15","close":5995.0},{"date":"2023-03-16","close":5825.0},{"date":"2023-03-17","close":6065.0},{"date":"2023-03-20","close":6095.0},{"date":"2023-03-21","close":5860.0},{"date":"2023-03-22","close":5780.0},{"date":"2023-03-23","close":5735.0},{"date":"2023-03-24","close":5770.0},{"date":"2023-03-27","close":5675.0},{"date":"2023-03-28","close":5870.0},{"date":"2023-03-29","close":5925.0},{"date":"2023-03-30","close":6040.0},{"date":"2023-03-31","close":6010.0},{"date":"2023-04-03","close":6110.0},{"date":"2023-04-04","close":6285.0},{"date":"2023-04-05","close":6350.0},{"date":"2023-04-06","close":6260.0},{"date":"2023-04-07","close":6125.0},{"date":"2023-04-10","close":5995.0},{"date":"2023-04-11","close":6045.0},{"date":"2023-04-12","close":6200.0},{"date":"2023-04-13","close":6230.0},{"date":"2023-04-14","close":6340.0},{"date":"2023-04-17","close":6520.0},{"date":"2023-04-18","close":6630.0},{"date":"2023-04-19","close":6900.0},{"date":"2023-04-20","close":7320.0},{"date":"2023-04-21","close":7710.0},{"date":"2023-04-24","close":7560.0},{"date":"2023-04-25","close":7080.0},{"date":"2023-04-26","close":8130.0},{"date":"2023-04-27","close":7895.0},{"date":"2023-04-28","close":7515.0},{"date":"2023-05-02","close":7800.0},{"date":"2023-05-03","close":8240.0},{"date":"2023-05-04","close":7755.0},{"date":"2023-05-08","close":8900.0},{"date":"2023-05-09","close":8195.0},{"date":"2023-05-10","close":8000.0},{"date":"2023-05-11","close":7675.0},{"date":"2023-05-12","close":7125.0},{"date":"2023-05-15","close":6935.0},{"date":"2023-05-16","close":7375.0},{"date":"2023-05-17","close":7110.0},{"date":"2023-05-18","close":6615.0},{"date":"2023-05-19","close":6805.0},{"date":"2023-05-22","close":6955.0},{"date":"2023-05-23","close":6910.0},{"date":"2023-05-24","close":8980.0},{"date":"2023-05-25","close":9505.0},{"date":"2023-05-26","close":9105.0},{"date":"2023-05-30","close":9000.0},{"date":"2023-05-31","close":9655.0},{"date":"2023-06-01","close":9160.0},{"date":"2023-06-02","close":8965.0},{"date":"2023-06-05","close":9315.0},{"date":"2023-06-07","close":9360.0},{"date":"2023-06-08","close":9395.0},{"date":"2023-06-09","close":9570.0},{"date":"2023-06-12","close":9295.0},{"date":"2023-06-13","close":9540.0},{"date":"2023-06-14","close":11375.0},{"date":"2023-06-15","close":10500.0},{"date":"2023-06-16","close":10050.0},{"date":"2023-06-19","close":10275.0},{"date":"2023-06-20","close":9985.0},{"date":"2023-06-21","close":9950.0},{"date":"2023-06-22","close":10150.0},{"date":"2023-06-23","close":9775.0},{"date":"2023-06-26","close":9405.0},{"date":"2023-06-27","close":8995.0},{"date":"2023-06-28","close":8985.0},{"date":"2023-06-29","close":8535.0},{"date":"2023-06-30","close":8570.0},{"date":"2023-07-03","close":8650.0},{"date":"2023-07-04","close":8400.0},{"date":"2023-07-05","close":8480.0},{"date":"2023-07-06","close":8115.0},{"date":"2023-07-07","close":7890.0},{"date":"2023-07-10","close":7960.0},{"date":"2023-07-11","close":7995.0},{"date":"2023-07-12","close":7850.0},{"date":"2023-07-13","close":7885.0},{"date":"2023-07-14","close":8355.0},{"date":"2023-07-17","close":8495.0},{"date":"2023-07-18","close":9500.0},{"date":"2023-07-19","close":9245.0},{"date":"2023-07-20","close":10175.0},{"date":"2023-07-21","close":9910.0},{"date":"2023-07-24","close":9405.0},{"date":"2023-07-25","close":9590.0},{"date":"2023-07-26","close":9270.0},{"date":"2023-07-27","close":9200.0},{"date":"2023-07-28","close":9115.0},{"date":"2023-07-31","close":9225.0},{"date":"2023-08-01","close":9100.0},{"date":"2023-08-02","close":8910.0},{"date":"2023-08-03","close":8385.0},{"date":"2023-08-04","close":8500.0},{"date":"2023-08-07","close":8875.0},{"date":"2023-08-08","close":8375.0},{"date":"2023-08-09","close":8390.0},{"date":"2023-08-10","close":7955.0},{"date":"2023-08-11","close":8050.0},{"date":"2023-08-14","close":7805.0},{"date":"2023-08-16","close":7365.0},{"date":"2023-08-17","close":7350.0},{"date":"2023-08-18","close":7435.0},{"date":"2023-08-21","close":7355.0},{"date":"2023-08-22","close":7350.0},{"date":"2023-08-23","close":7275.0},{"date":"2023-08-24","close":7290.0},{"date":"2023-08-25","close":7485.0},{"date":"2023-08-28","close":7485.0},{"date":"2023-08-29","close":7465.0},{"date":"2023-08-30","close":7425.0},{"date":"2023-08-31","close":7500.0},{"date":"2023-09-01","close":7350.0},{"date":"2023-09-04","close":7295.0},{"date":"2023-09-05","close":7280.0},{"date":"2023-09-06","close":7305.0},{"date":"2023-09-07","close":7275.0},{"date":"2023-09-08","close":7270.0},{"date":"2023-09-11","close":7275.0},{"date":"2023-09-12","close":7150.0},{"date":"2023-09-13","close":7025.0},{"date":"2023-09-14","close":6875.0},{"date":"2023-09-15","close":6970.0},{"date":"2023-09-18","close":6750.0},{"date":"2023-09-19","close":6580.0},{"date":"2023-09-20","close":6530.0},{"date":"2023-09-21","close":6370.0},{"date":"2023-09-22","close":6450.0},{"date":"2023-09-25","close":6410.0},{"date":"2023-09-26","close":6300.0},{"date":"2023-09-27","close":6315.0},{"date":"2023-10-04","close":6000.0},{"date":"2023-10-05","close":5890.0},{"date":"2023-10-06","close":6090.0},{"date":"2023-10-10","close":6320.0},{"date":"2023-10-11","close":6315.0},{"date":"2023-10-12","close":6395.0},{"date":"2023-10-13","close":6520.0},{"date":"2023-10-16","close":6535.0},{"date":"2023-10-17","close":6565.0},{"date":"2023-10-18","close":6525.0},{"date":"2023-10-19","close":6205.0},{"date":"2023-10-20","close":6090.0},{"date":"2023-10-23","close":6160.0},{"date":"2023-10-24","close":6195.0},{"date":"2023-10-25","close":6270.0},{"date":"2023-10-26","close":5960.0},{"date":"2023-10-27","close":5945.0},{"date":"2023-10-30","close":6100.0},{"date":"2023-10-31","close":5950.0},{"date":"2023-11-01","close":5995.0},{"date":"2023-11-02","close":6140.0},{"date":"2023-11-03","close":6370.0},{"date":"2023-11-06","close":6365.0},{"date":"2023-11-07","close":6335.0},{"date":"2023-11-08","close":6265.0},{"date":"2023-11-09","close":6130.0},{"date":"2023-11-10","close":6135.0},{"date":"2023-11-13","close":6050.0},{"date":"2023-11-14","close":6190.0},{"date":"2023-11-15","close":6265.0},{"date":"2023-11-16","close":6285.0},{"date":"2023-11-17","close":6150.0},{"date":"2023-11-20","close":6155.0},{"date":"2023-11-21","close":6145.0},{"date":"2023-11-22","close":6160.0},{"date":"2023-11-23","close":6200.0},{"date":"2023-11-24","close":6175.0},{"date":"2023-11-27","close":6205.0},{"date":"2023-11-28","close":6205.0},{"date":"2023-11-29","close":6095.0},{"date":"2023-11-30","close":6095.0},{"date":"2023-12-01","close":6100.0},{"date":"2023-12-04","close":6135.0},{"date":"2023-12-05","close":6135.0},{"date":"2023-12-06","close":6220.0},{"date":"2023-12-07","close":6240.0},{"date":"2023-12-08","close":6395.0},{"date":"2023-12-11","close":6350.0},{"date":"2023-12-12","close":6310.0},{"date":"2023-12-13","close":6315.0},{"date":"2023-12-14","close":6310.0},{"date":"2023-12-15","close":6330.0},{"date":"2023-12-18","close":6295.0},{"date":"2023-12-19","close":6295.0},{"date":"2023-12-20","close":6265.0},{"date":"2023-12-21","close":6245.0},{"date":"2023-12-22","close":6235.0},{"date":"2023-12-26","close":6200.0},{"date":"2023-12-27","close":6190.0},{"date":"2023-12-28","close":6195.0},{"date":"2024-01-02","close":6195.0},{"date":"2024-01-03","close":6195.0},{"date":"2024-01-04","close":6235.0},{"date":"2024-01-05","close":6240.0},{"date":"2024-01-08","close":6275.0},{"date":"2024-01-09","close":6330.0},{"date":"2024-01-10","close":6220.0},{"date":"2024-01-11","close":6290.0},{"date":"2024-01-12","close":6465.0},{"date":"2024-01-15","close":6620.0},{"date":"2024-01-16","close":6435.0},{"date":"2024-01-17","close":6645.0},{"date":"2024-01-18","close":6720.0},{"date":"2024-01-19","close":6690.0},{"date":"2024-01-22","close":6550.0},{"date":"2024-01-23","close":6505.0},{"date":"2024-01-24","close":6240.0},{"date":"2024-01-25","close":6200.0},{"date":"2024-01-26","close":6415.0},{"date":"2024-01-29","close":6575.0},{"date":"2024-01-30","close":6415.0},{"date":"2024-01-31","close":6320.0},{"date":"2024-02-01","close":6255.0},{"date":"2024-02-02","close":6320.0},{"date":"2024-02-05","close":6280.0},{"date":"2024-02-06","close":6150.0},{"date":"2024-02-07","close":6075.0},{"date":"2024-02-08","close":6085.0},{"date":"2024-02-13","close":6115.0},{"date":"2024-02-14","close":6170.0},{"date":"2024-02-15","close":6115.0},{"date":"2024-02-16","close":6120.0},{"date":"2024-02-19","close":6150.0},{"date":"2024-02-20","close":6095.0},{"date":"2024-02-21","close":6095.0},{"date":"2024-02-22","close":6085.0},{"date":"2024-02-23","close":6010.0},{"date":"2024-02-26","close":5910.0},{"date":"2024-02-27","close":5870.0},{"date":"2024-02-28","close":5780.0},{"date":"2024-02-29","close":5745.0},{"date":"2024-03-04","close":5700.0},{"date":"2024-03-05","close":5675.0},{"date":"2024-03-06","close":5620.0},{"date":"2024-03-07","close":5645.0},{"date":"2024-03-08","close":5635.0},{"date":"2024-03-11","close":5800.0},{"date":"2024-03-12","close":5740.0},{"date":"2024-03-13","close":5585.0},{"date":"2024-03-14","close":5470.0},{"date":"2024-03-15","close":5485.0},{"date":"2024-03-18","close":5405.0},{"date":"2024-03-19","close":5400.0},{"date":"2024-03-20","close":5155.0},{"date":"2024-03-21","close":5170.0},{"date":"2024-03-22","close":4965.0},{"date":"2024-03-25","close":5580.0},{"date":"2024-03-26","close":5255.0},{"date":"2024-03-27","close":5115.0},{"date":"2024-03-28","close":5170.0},{"date":"2024-03-29","close":5280.0},{"date":"2024-04-01","close":5300.0},{"date":"2024-04-02","close":5200.0},{"date":"2024-04-03","close":5085.0},{"date":"2024-04-04","close":5025.0},{"date":"2024-04-05","close":5065.0},{"date":"2024-04-08","close":4960.0},{"date":"2024-04-09","close":4875.0},{"date":"2024-04-11","close":4765.0},{"date":"2024-04-12","close":4600.0},{"date":"2024-04-15","close":4550.0},{"date":"2024-04-16","close":4500.0},{"date":"2024-04-17","close":4415.0},{"date":"2024-04-18","close":4355.0},{"date":"2024-04-19","close":4355.0},{"date":"2024-04-22","close":4365.0},{"date":"2024-04-23","close":4455.0},{"date":"2024-04-24","close":4545.0},{"date":"2024-04-25","close":4585.0},{"date":"2024-04-26","close":4455.0},{"date":"2024-04-29","close":4460.0},{"date":"2024-04-30","close":4515.0},{"date":"2024-05-02","close":4475.0},{"date":"2024-05-03","close":4525.0},{"date":"2024-05-07","close":4595.0},{"date":"2024-05-08","close":4685.0},{"date":"2024-05-09","close":4685.0},{"date":"2024-05-10","close":4790.0},{"date":"2024-05-13","close":4675.0},{"date":"2024-05-14","close":4675.0},{"date":"2024-05-16","close":4670.0},{"date":"2024-05-17","close":4725.0},{"date":"2024-05-20","close":4745.0},{"date":"2024-05-21","close":4800.0},{"date":"2024-05-22","close":4745.0},{"date":"2024-05-23","close":4650.0},{"date":"2024-05-24","close":4510.0},{"date":"2024-05-27","close":4605.0},{"date":"2024-05-28","close":4600.0},{"date":"2024-05-29","close":4555.0},{"date":"2024-05-30","close":4525.0},{"date":"2024-05-31","close":4500.0},{"date":"2024-06-03","close":4515.0},{"date":"2024-06-04","close":4515.0},{"date":"2024-06-05","close":4635.0},{"date":"2024-06-07","close":4580.0},{"date":"2024-06-10","close":4550.0},{"date":"2024-06-11","close":4500.0},{"date":"2024-06-12","close":4530.0},{"date":"2024-06-13","close":4515.0},{"date":"2024-06-14","close":4525.0},{"date":"2024-06-17","close":4510.0},{"date":"2024-06-18","close":4470.0},{"date":"2024-06-19","close":4475.0},{"date":"2024-06-20","close":4465.0},{"date":"2024-06-21","close":4450.0},{"date":"2024-06-24","close":4410.0},{"date":"2024-06-25","close":4450.0},{"date":"2024-06-26","close":4425.0},{"date":"2024-06-27","close":4385.0},{"date":"2024-06-28","close":4400.0},{"date":"2024-07-01","close":4415.0},{"date":"2024-07-02","close":4370.0},{"date":"2024-07-03","close":4295.0},{"date":"2024-07-04","close":4200.0},{"date":"2024-07-05","close":4130.0},{"date":"2024-07-08","close":4275.0},{"date":"2024-07-09","close":4340.0},{"date":"2024-07-10","close":4245.0},{"date":"2024-07-11","close":4205.0},{"date":"2024-07-12","close":4255.0},{"date":"2024-07-15","close":4275.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":4145.0},{"date":"2024-07-18","close":4070.0},{"date":"2024-07-19","close":4075.0},{"date":"2024-07-22","close":3890.0},{"date":"2024-07-23","close":3935.0},{"date":"2024-07-24","close":3935.0},{"date":"2024-07-25","close":4040.0},{"date":"2024-07-26","close":3920.0},{"date":"2024-07-29","close":3955.0},{"date":"2024-07-30","close":3985.0},{"date":"2024-07-31","close":3970.0},{"date":"2024-08-01","close":3950.0},{"date":"2024-08-02","close":4050.0},{"date":"2024-08-05","close":3840.0},{"date":"2024-08-06","close":3840.0},{"date":"2024-08-07","close":3865.0},{"date":"2024-08-08","close":3765.0},{"date":"2024-08-09","close":3810.0},{"date":"2024-08-12","close":3840.0},{"date":"2024-08-13","close":3845.0},{"date":"2024-08-14","close":3810.0},{"date":"2024-08-16","close":3860.0},{"date":"2024-08-19","close":3850.0},{"date":"2024-08-20","close":3885.0},{"date":"2024-08-21","close":3915.0},{"date":"2024-08-22","close":3915.0},{"date":"2024-08-23","close":3900.0},{"date":"2024-08-26","close":3810.0},{"date":"2024-08-27","close":3750.0},{"date":"2024-08-28","close":3770.0},{"date":"2024-08-29","close":3770.0},{"date":"2024-08-30","close":3755.0},{"date":"2024-09-02","close":3730.0},{"date":"2024-09-03","close":3755.0},{"date":"2024-09-04","close":3700.0},{"date":"2024-09-05","close":3655.0},{"date":"2024-09-06","close":3550.0},{"date":"2024-09-09","close":3475.0},{"date":"2024-09-10","close":3475.0},{"date":"2024-09-11","close":3435.0},{"date":"2024-09-12","close":3430.0},{"date":"2024-09-13","close":3565.0},{"date":"2024-09-19","close":3550.0},{"date":"2024-09-20","close":3565.0},{"date":"2024-09-23","close":3590.0},{"date":"2024-09-24","close":3635.0},{"date":"2024-09-25","close":3585.0},{"date":"2024-09-26","close":3585.0},{"date":"2024-09-27","close":3740.0},{"date":"2024-09-30","close":3630.0},{"date":"2024-10-02","close":3645.0},{"date":"2024-10-04","close":3625.0},{"date":"2024-10-07","close":3610.0},{"date":"2024-10-08","close":3600.0},{"date":"2024-10-10","close":3535.0},{"date":"2024-10-11","close":3545.0},{"date":"2024-10-14","close":3725.0},{"date":"2024-10-15","close":4840.0},{"date":"2024-10-16","close":3980.0},{"date":"2024-10-17","close":3785.0},{"date":"2024-10-18","close":3630.0},{"date":"2024-10-21","close":3610.0},{"date":"2024-10-22","close":3475.0},{"date":"2024-10-23","close":3445.0},{"date":"2024-10-24","close":3485.0},{"date":"2024-10-25","close":3505.0},{"date":"2024-10-28","close":3495.0},{"date":"2024-10-29","close":3575.0},{"date":"2024-10-30","close":3475.0},{"date":"2024-10-31","close":3520.0},{"date":"2024-11-01","close":3465.0},{"date":"2024-11-04","close":3475.0},{"date":"2024-11-05","close":3495.0},{"date":"2024-11-06","close":3495.0},{"date":"2024-11-07","close":3485.0},{"date":"2024-11-08","close":3450.0},{"date":"2024-11-11","close":3420.0},{"date":"2024-11-12","close":3370.0},{"date":"2024-11-13","close":3580.0},{"date":"2024-11-14","close":3460.0},{"date":"2024-11-15","close":3595.0},{"date":"2024-11-18","close":3305.0},{"date":"2024-11-19","close":3565.0},{"date":"2024-11-20","close":3595.0},{"date":"2024-11-21","close":3480.0},{"date":"2024-11-22","close":3480.0},{"date":"2024-11-25","close":3485.0},{"date":"2024-11-26","close":3570.0},{"date":"2024-11-27","close":3540.0},{"date":"2024-11-28","close":3635.0},{"date":"2024-11-29","close":3650.0},{"date":"2024-12-02","close":3515.0},{"date":"2024-12-03","close":3615.0},{"date":"2024-12-04","close":3545.0},{"date":"2024-12-05","close":3610.0},{"date":"2024-12-06","close":3470.0},{"date":"2024-12-09","close":3305.0},{"date":"2024-12-10","close":3535.0},{"date":"2024-12-11","close":3670.0},{"date":"2024-12-12","close":3605.0},{"date":"2024-12-13","close":3700.0},{"date":"2024-12-16","close":3630.0},{"date":"2024-12-17","close":3545.0},{"date":"2024-12-18","close":3645.0},{"date":"2024-12-19","close":3610.0},{"date":"2024-12-20","close":3525.0},{"date":"2024-12-23","close":3560.0},{"date":"2024-12-24","close":3525.0},{"date":"2024-12-26","close":3440.0},{"date":"2024-12-27","close":3435.0},{"date":"2024-12-30","close":3570.0},{"date":"2025-01-02","close":3615.0},{"date":"2025-01-03","close":3615.0},{"date":"2025-01-06","close":3560.0},{"date":"2025-01-07","close":3585.0},{"date":"2025-01-08","close":3615.0},{"date":"2025-01-09","close":3645.0},{"date":"2025-01-10","close":3645.0},{"date":"2025-01-13","close":3635.0},{"date":"2025-01-14","close":3590.0},{"date":"2025-01-15","close":3600.0},{"date":"2025-01-16","close":3660.0},{"date":"2025-01-17","close":3690.0},{"date":"2025-01-20","close":3640.0},{"date":"2025-01-21","close":3565.0},{"date":"2025-01-22","close":3545.0},{"date":"2025-01-23","close":3500.0},{"date":"2025-01-24","close":3525.0},{"date":"2025-01-31","close":3650.0},{"date":"2025-02-03","close":3455.0},{"date":"2025-02-04","close":3575.0},{"date":"2025-02-05","close":3590.0},{"date":"2025-02-06","close":3540.0},{"date":"2025-02-07","close":3665.0},{"date":"2025-02-10","close":3560.0},{"date":"2025-02-11","close":3635.0},{"date":"2025-02-12","close":3595.0},{"date":"2025-02-13","close":3595.0},{"date":"2025-02-14","close":3570.0},{"date":"2025-02-17","close":3655.0},{"date":"2025-02-18","close":3580.0},{"date":"2025-02-19","close":3600.0},{"date":"2025-02-20","close":3555.0},{"date":"2025-02-21","close":3570.0},{"date":"2025-02-24","close":3730.0},{"date":"2025-02-25","close":3835.0},{"date":"2025-02-26","close":3895.0},{"date":"2025-02-27","close":3995.0},{"date":"2025-02-28","close":4025.0},{"date":"2025-03-04","close":3910.0},{"date":"2025-03-05","close":3800.0},{"date":"2025-03-06","close":3845.0},{"date":"2025-03-07","close":3760.0},{"date":"2025-03-10","close":3880.0},{"date":"2025-03-11","close":3760.0},{"date":"2025-03-12","close":3875.0},{"date":"2025-03-13","close":3960.0},{"date":"2025-03-14","close":3995.0},{"date":"2025-03-17","close":4000.0},{"date":"2025-03-18","close":4000.0},{"date":"2025-03-19","close":3945.0},{"date":"2025-03-20","close":3995.0},{"date":"2025-03-21","close":3965.0},{"date":"2025-03-24","close":3975.0},{"date":"2025-03-25","close":3805.0},{"date":"2025-03-26","close":3675.0},{"date":"2025-03-27","close":3825.0},{"date":"2025-03-28","close":3765.0},{"date":"2025-03-31","close":3765.0},{"date":"2025-04-01","close":3755.0},{"date":"2025-04-02","close":3760.0},{"date":"2025-04-03","close":3760.0},{"date":"2025-04-04","close":3840.0},{"date":"2025-04-07","close":3640.0},{"date":"2025-04-08","close":3600.0},{"date":"2025-04-09","close":3275.0},{"date":"2025-04-10","close":3460.0},{"date":"2025-04-11","close":3480.0},{"date":"2025-04-14","close":3540.0},{"date":"2025-04-15","close":3590.0},{"date":"2025-04-16","close":3510.0},{"date":"2025-04-17","close":3550.0},{"date":"2025-04-18","close":3555.0},{"date":"2025-04-21","close":3610.0},{"date":"2025-04-22","close":3690.0},{"date":"2025-04-23","close":3720.0},{"date":"2025-04-24","close":3755.0},{"date":"2025-04-25","close":3825.0},{"date":"2025-04-28","close":3875.0},{"date":"2025-04-29","close":3845.0},{"date":"2025-04-30","close":3845.0},{"date":"2025-05-02","close":3865.0},{"date":"2025-05-07","close":3810.0},{"date":"2025-05-08","close":3875.0},{"date":"2025-05-09","close":3810.0},{"date":"2025-05-12","close":3800.0},{"date":"2025-05-13","close":3870.0},{"date":"2025-05-14","close":3875.0},{"date":"2025-05-15","close":3775.0},{"date":"2025-05-16","close":3825.0},{"date":"2025-05-19","close":3830.0},{"date":"2025-05-20","close":3835.0},{"date":"2025-05-21","close":3895.0},{"date":"2025-05-22","close":3895.0},{"date":"2025-05-23","close":3830.0},{"date":"2025-05-26","close":3760.0},{"date":"2025-05-27","close":3790.0},{"date":"2025-05-28","close":3760.0},{"date":"2025-05-29","close":3855.0},{"date":"2025-05-30","close":3870.0},{"date":"2025-06-02","close":3810.0},{"date":"2025-06-04","close":3805.0},{"date":"2025-06-05","close":3850.0},{"date":"2025-06-09","close":3850.0},{"date":"2025-06-10","close":3850.0},{"date":"2025-06-11","close":3850.0},{"date":"2025-06-12","close":3900.0},{"date":"2025-06-13","close":4045.0},{"date":"2025-06-16","close":4035.0},{"date":"2025-06-17","close":3885.0},{"date":"2025-06-18","close":4020.0},{"date":"2025-06-19","close":4020.0},{"date":"2025-06-20","close":3930.0},{"date":"2025-06-23","close":3985.0},{"date":"2025-06-24","close":3815.0},{"date":"2025-06-25","close":3780.0},{"date":"2025-06-26","close":3845.0},{"date":"2025-06-27","close":3910.0},{"date":"2025-06-30","close":3900.0},{"date":"2025-07-01","close":3855.0},{"date":"2025-07-02","close":3900.0},{"date":"2025-07-03","close":3940.0},{"date":"2025-07-04","close":3890.0},{"date":"2025-07-07","close":3950.0},{"date":"2025-07-08","close":3995.0},{"date":"2025-07-09","close":3945.0},{"date":"2025-07-10","close":4015.0},{"date":"2025-07-11","close":3985.0},{"date":"2025-07-14","close":4005.0},{"date":"2025-07-15","close":3995.0},{"date":"2025-07-16","close":3965.0},{"date":"2025-07-17","close":3945.0},{"date":"2025-07-18","close":3955.0},{"date":"2025-07-21","close":3985.0},{"date":"2025-07-22","close":3985.0},{"date":"2025-07-23","close":3970.0},{"date":"2025-07-24","close":3870.0},{"date":"2025-07-25","close":3880.0},{"date":"2025-07-28","close":3955.0},{"date":"2025-07-29","close":3955.0},{"date":"2025-07-30","close":3880.0},{"date":"2025-07-31","close":3940.0},{"date":"2025-08-01","close":3875.0},{"date":"2025-08-04","close":3815.0},{"date":"2025-08-05","close":3835.0},{"date":"2025-08-06","close":3870.0},{"date":"2025-08-07","close":3810.0},{"date":"2025-08-08","close":3855.0},{"date":"2025-08-11","close":3815.0},{"date":"2025-08-12","close":3815.0},{"date":"2025-08-13","close":3815.0},{"date":"2025-08-14","close":3840.0},{"date":"2025-08-18","close":3745.0},{"date":"2025-08-19","close":3705.0},{"date":"2025-08-20","close":3705.0},{"date":"2025-08-21","close":3700.0},{"date":"2025-08-22","close":3710.0},{"date":"2025-08-25","close":3700.0},{"date":"2025-08-26","close":3700.0},{"date":"2025-08-27","close":3705.0},{"date":"2025-08-28","close":3690.0},{"date":"2025-08-29","close":3715.0},{"date":"2025-09-01","close":3635.0},{"date":"2025-09-02","close":3725.0},{"date":"2025-09-03","close":3685.0},{"date":"2025-09-04","close":3650.0},{"date":"2025-09-05","close":3715.0},{"date":"2025-09-08","close":3645.0},{"date":"2025-09-09","close":3650.0},{"date":"2025-09-10","close":3670.0},{"date":"2025-09-11","close":3665.0},{"date":"2025-09-12","close":3925.0},{"date":"2025-09-15","close":3900.0},{"date":"2025-09-16","close":3860.0},{"date":"2025-09-17","close":3830.0},{"date":"2025-09-18","close":3885.0},{"date":"2025-09-19","close":3810.0},{"date":"2025-09-22","close":3810.0},{"date":"2025-09-23","close":3795.0},{"date":"2025-09-24","close":3705.0},{"date":"2025-09-25","close":3700.0},{"date":"2025-09-26","close":3650.0},{"date":"2025-09-29","close":3655.0},{"date":"2025-09-30","close":3730.0},{"date":"2025-10-01","close":3680.0},{"date":"2025-10-02","close":3680.0},{"date":"2025-10-10","close":3650.0},{"date":"2025-10-13","close":3690.0},{"date":"2025-10-14","close":3690.0},{"date":"2025-10-15","close":4215.0},{"date":"2025-10-16","close":3850.0},{"date":"2025-10-17","close":4195.0},{"date":"2025-10-20","close":3985.0},{"date":"2025-10-21","close":3875.0},{"date":"2025-10-22","close":3980.0},{"date":"2025-10-23","close":3930.0},{"date":"2025-10-24","close":3925.0},{"date":"2025-10-27","close":3840.0},{"date":"2025-10-28","close":3845.0},{"date":"2025-10-29","close":3840.0},{"date":"2025-10-30","close":3735.0},{"date":"2025-10-31","close":3675.0},{"date":"2025-11-03","close":3545.0},{"date":"2025-11-04","close":3620.0},{"date":"2025-11-05","close":3685.0},{"date":"2025-11-06","close":3595.0},{"date":"2025-11-07","close":3510.0},{"date":"2025-11-10","close":3510.0},{"date":"2025-11-11","close":3545.0},{"date":"2025-11-12","close":3615.0},{"date":"2025-11-13","close":3625.0},{"date":"2025-11-14","close":3575.0},{"date":"2025-11-17","close":3590.0},{"date":"2025-11-18","close":3615.0},{"date":"2025-11-19","close":3570.0},{"date":"2025-11-20","close":3565.0},{"date":"2025-11-21","close":3550.0},{"date":"2025-11-24","close":3510.0},{"date":"2025-11-25","close":3535.0},{"date":"2025-11-26","close":3545.0},{"date":"2025-11-27","close":3565.0},{"date":"2025-11-28","close":3590.0},{"date":"2025-12-01","close":3575.0},{"date":"2025-12-02","close":3640.0},{"date":"2025-12-03","close":3650.0},{"date":"2025-12-04","close":3545.0},{"date":"2025-12-05","close":3595.0},{"date":"2025-12-08","close":3610.0},{"date":"2025-12-09","close":3600.0},{"date":"2025-12-10","close":3585.0},{"date":"2025-12-11","close":3595.0},{"date":"2025-12-12","close":3610.0},{"date":"2025-12-15","close":3650.0},{"date":"2025-12-16","close":3615.0},{"date":"2025-12-17","close":3585.0},{"date":"2025-12-18","close":3585.0},{"date":"2025-12-19","close":3585.0},{"date":"2025-12-22","close":3585.0},{"date":"2025-12-23","close":3585.0},{"date":"2025-12-24","close":3525.0},{"date":"2025-12-26","close":3580.0},{"date":"2025-12-29","close":3580.0},{"date":"2025-12-30","close":3575.0},{"date":"2026-01-02","close":3590.0},{"date":"2026-01-05","close":3565.0},{"date":"2026-01-06","close":3530.0},{"date":"2026-01-07","close":3545.0},{"date":"2026-01-08","close":3500.0},{"date":"2026-01-09","close":3535.0},{"date":"2026-01-12","close":3535.0},{"date":"2026-01-13","close":3560.0},{"date":"2026-01-14","close":3545.0},{"date":"2026-01-15","close":3520.0},{"date":"2026-01-16","close":3520.0},{"date":"2026-01-19","close":3510.0},{"date":"2026-01-20","close":3515.0},{"date":"2026-01-21","close":3510.0},{"date":"2026-01-22","close":3520.0},{"date":"2026-01-23","close":3510.0},{"date":"2026-01-26","close":3485.0},{"date":"2026-01-27","close":3465.0},{"date":"2026-01-28","close":3435.0},{"date":"2026-01-29","close":3425.0},{"date":"2026-01-30","close":3365.0},{"date":"2026-02-02","close":3295.0},{"date":"2026-02-03","close":3295.0},{"date":"2026-02-04","close":3285.0},{"date":"2026-02-05","close":3350.0},{"date":"2026-02-06","close":3400.0},{"date":"2026-02-09","close":3450.0},{"date":"2026-02-10","close":3370.0},{"date":"2026-02-11","close":3335.0},{"date":"2026-02-12","close":3365.0},{"date":"2026-02-13","close":3260.0},{"date":"2026-02-19","close":3480.0},{"date":"2026-02-20","close":3265.0},{"date":"2026-02-23","close":3185.0},{"date":"2026-02-24","close":3185.0},{"date":"2026-02-25","close":3325.0},{"date":"2026-02-26","close":3280.0},{"date":"2026-02-27","close":3175.0},{"date":"2026-03-03","close":3240.0},{"date":"2026-03-04","close":4210.0},{"date":"2026-03-05","close":4325.0},{"date":"2026-03-06","close":4090.0},{"date":"2026-03-09","close":4025.0},{"date":"2026-03-10","close":3765.0},{"date":"2026-03-11","close":3600.0},{"date":"2026-03-12","close":3665.0},{"date":"2026-03-13","close":3820.0},{"date":"2026-03-16","close":3910.0},{"date":"2026-03-17","close":3835.0},{"date":"2026-03-18","close":3705.0},{"date":"2026-03-19","close":3695.0},{"date":"2026-03-20","close":3665.0},{"date":"2026-03-23","close":3660.0},{"date":"2026-03-24","close":3575.0},{"date":"2026-03-25","close":3605.0},{"date":"2026-03-26","close":3655.0},{"date":"2026-03-27","close":3670.0},{"date":"2026-03-30","close":3680.0},{"date":"2026-03-31","close":3600.0},{"date":"2026-04-01","close":3665.0},{"date":"2026-04-02","close":3695.0},{"date":"2026-04-03","close":3785.0},{"date":"2026-04-06","close":3890.0},{"date":"2026-04-07","close":3800.0},{"date":"2026-04-08","close":3625.0},{"date":"2026-04-09","close":3720.0},{"date":"2026-04-10","close":3800.0},{"date":"2026-04-13","close":3815.0},{"date":"2026-04-14","close":3835.0},{"date":"2026-04-15","close":3755.0},{"date":"2026-04-16","close":3710.0},{"date":"2026-04-17","close":3715.0},{"date":"2026-04-20","close":3710.0},{"date":"2026-04-21","close":3645.0},{"date":"2026-04-22","close":3610.0},{"date":"2026-04-23","close":3615.0},{"date":"2026-04-24","close":3625.0},{"date":"2026-04-27","close":3615.0},{"date":"2026-04-28","close":3550.0},{"date":"2026-04-29","close":3545.0},{"date":"2026-04-30","close":3575.0},{"date":"2026-05-04","close":3470.0},{"date":"2026-05-06","close":3300.0},{"date":"2026-05-07","close":3240.0},{"date":"2026-05-08","close":3345.0},{"date":"2026-05-11","close":3245.0},{"date":"2026-05-12","close":3160.0},{"date":"2026-05-13","close":3275.0},{"date":"2026-05-14","close":3200.0},{"date":"2026-05-15","close":3130.0},{"date":"2026-05-18","close":3115.0},{"date":"2026-05-19","close":3035.0},{"date":"2026-05-20","close":2880.0},{"date":"2026-05-21","close":2595.0},{"date":"2026-05-22","close":2830.0},{"date":"2026-05-26","close":2745.0},{"date":"2026-05-27","close":2520.0},{"date":"2026-05-28","close":2520.0},{"date":"2026-05-29","close":2310.0},{"date":"2026-06-01","close":2190.0},{"date":"2026-06-02","close":1920.0},{"date":"2026-06-04","close":1990.0},{"date":"2026-06-05","close":2015.0},{"date":"2026-06-08","close":1805.0},{"date":"2026-06-09","close":2345.0},{"date":"2026-06-10","close":2260.0},{"date":"2026-06-11","close":2065.0},{"date":"2026-06-12","close":2060.0},{"date":"2026-06-15","close":2065.0},{"date":"2026-06-16","close":1925.0},{"date":"2026-06-17","close":1915.0},{"date":"2026-06-18","close":1870.0},{"date":"2026-06-19","close":1870.0},{"date":"2026-06-22","close":1870.0},{"date":"2026-06-23","close":1870.0},{"date":"2026-06-24","close":1870.0},{"date":"2026-06-25","close":1870.0},{"date":"2026-06-26","close":1870.0},{"date":"2026-06-29","close":1870.0},{"date":"2026-06-30","close":1870.0},{"date":"2026-07-01","close":1870.0},{"date":"2026-07-02","close":1870.0},{"date":"2026-07-03","close":1870.0},{"date":"2026-07-06","close":1870.0},{"date":"2026-07-07","close":1870.0},{"date":"2026-07-08","close":1870.0},{"date":"2026-07-09","close":1870.0},{"date":"2026-07-10","close":1605.0},{"date":"2026-07-13","close":1511.0},{"date":"2026-07-14","close":1964.0},{"date":"2026-07-15","close":2120.0},{"date":"2026-07-16","close":2430.0},{"date":"2026-07-20","close":2765.0},{"date":"2026-07-21","close":2210.0},{"date":"2026-07-22","close":2155.0},{"date":"2026-07-23","close":2060.0},{"date":"2026-07-24","close":2045.0},{"date":"2026-07-27","close":1775.0},{"date":"2026-07-28","close":1784.0},{"date":"2026-07-29","close":1570.0},{"date":"2026-07-30","close":1660.0},{"date":"2026-07-31","close":1661.0},{"date":"2026-08-03","close":1689.0},{"date":"2026-08-04","close":1704.0},{"date":"2026-08-05","close":1718.0},{"date":"2026-08-06","close":1735.0},{"date":"2026-08-07","close":1708.0},{"date":"2026-08-10","close":1654.0},{"date":"2026-08-11","close":2150.0},{"date":"2026-08-12","close":2795.0},{"date":"2026-08-13","close":2955.0},{"date":"2026-08-14","close":2640.0},{"date":"2026-08-18","close":2310.0},{"date":"2026-08-19","close":2320.0},{"date":"2026-08-20","close":2315.0},{"date":"2026-08-21","close":2215.0},{"date":"2026-08-24","close":2165.0},{"date":"2026-08-25","close":2290.0},{"date":"2026-08-26","close":2400.0},{"date":"2026-08-27","close":2385.0},{"date":"2026-08-28","close":2510.0},{"date":"2026-08-31","close":2560.0},{"date":"2026-09-01","close":2560.0},{"date":"2026-09-02","close":2615.0},{"date":"2026-09-03","close":2745.0},{"date":"2026-09-04","close":2700.0},{"date":"2026-09-07","close":2505.0},{"date":"2026-09-08","close":2875.0},{"date":"2026-09-09","close":2965.0},{"date":"2026-09-10","close":2835.0},{"date":"2026-09-11","close":2760.0},{"date":"2026-09-14","close":2670.0},{"date":"2026-09-15","close":2670.0},{"date":"2026-09-16","close":2625.0},{"date":"2026-09-17","close":2570.0},{"date":"2026-09-18","close":2630.0},{"date":"2026-09-21","close":2650.0},{"date":"2026-09-22","close":2650.0},{"date":"2026-09-23","close":2830.0},{"date":"2026-09-28","close":2955.0},{"date":"2026-09-29","close":3165.0},{"date":"2026-09-30","close":3490.0},{"date":"2026-10-01","close":3400.0},{"date":"2026-10-02","close":3410.0},{"date":"2026-10-06","close":3495.0},{"date":"2026-10-07","close":3925.0},{"date":"2026-10-08","close":3610.0},{"date":"2026-10-12","close":3115.0},{"date":"2026-10-13","close":3145.0},{"date":"2026-10-14","close":2905.0},{"date":"2026-10-15","close":2950.0},{"date":"2026-10-16","close":2935.0},{"date":"2026-10-19","close":3125.0},{"date":"2026-10-20","close":3030.0},{"date":"2026-10-21","close":2920.0},{"date":"2026-10-22","close":2950.0},{"date":"2026-10-23","close":2910.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":353.0,"foreign_net":-353.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1234.0,"foreign_net":1234.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-8957.0,"foreign_net":8957.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2452.0,"foreign_net":2452.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":3832.0,"foreign_net":-3832.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3763.0,"foreign_net":-3763.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":11152.0,"foreign_net":-11152.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":2548.0,"foreign_net":-2548.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":7058.0,"foreign_net":-7058.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":23011.0,"foreign_net":-23011.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-20447.0,"foreign_net":20447.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":47898.0,"foreign_net":-47898.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2321.0,"foreign_net":-2321.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-20396.0,"foreign_net":20396.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-54512.0,"foreign_net":54512.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-854.0,"foreign_net":854.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":14275.0,"foreign_net":-14275.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":6870.0,"foreign_net":-6870.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":15665.0,"foreign_net":-15665.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-15119.0,"foreign_net":15119.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-12601.0,"foreign_net":12601.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-1383.0,"foreign_net":1383.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":10262.0,"foreign_net":-10262.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-1315.0,"foreign_net":-4385.0,"institution_net":5700.0},{"date":"2026-09-14","retail_net":6339.0,"foreign_net":-6339.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":4244.0,"foreign_net":-4244.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-7740.0,"foreign_net":-760.0,"institution_net":8500.0},{"date":"2026-09-09","retail_net":-44871.0,"foreign_net":44871.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-21143.0,"foreign_net":21143.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":25205.0,"foreign_net":-25205.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":353.0,"foreign_net":-353.0,"institution_net":0},"d3":{"retail_net":-9838.0,"foreign_net":9838.0,"institution_net":0},"d7":{"retail_net":6457.0,"foreign_net":-6457.0,"institution_net":0},"d14":{"retail_net":48450.0,"foreign_net":-48450.0,"institution_net":0},"d30":{"retail_net":-28228.0,"foreign_net":14028.0,"institution_net":14200.0}},"analysis":"최근 5일 외국인 순매수 8458.00, 기관 순매수 0.00. 30일 누적: 외국인 1.40만, 기관 1.42만.","foreign_flow":8458.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2910.0,"low_30d":2455.0,"support":2619.5,"high_30d":4100.0,"change_1d":-1.4,"change_7d":-6.9,"change_30d":1.2,"resistance":3935.5,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.74,"per":null,"quarter":"2024-Q2"},{"pbr":0.6,"per":null,"quarter":"2024-Q3"},{"pbr":0.65,"per":null,"quarter":"2024-Q4"},{"pbr":0.67,"per":null,"quarter":"2025-Q1"},{"pbr":0.68,"per":null,"quarter":"2025-Q2"},{"pbr":0.66,"per":null,"quarter":"2025-Q3"},{"pbr":0.63,"per":57.4,"quarter":"2025-Q4"},{"pbr":0.67,"per":null,"quarter":"2026-Q1"},{"pbr":0.87,"per":null,"quarter":"2026-Q2"},{"pbr":1.27,"per":null,"quarter":"현재"}],"timeline":[{"close":4400.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3630.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3570.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3765.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3730.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3575.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1870.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.6,"per_5y_avg":57.4,"per_5y_low":57.4,"current_pbr":1.27,"current_per":null,"pbr_5y_high":0.87,"per_5y_high":57.4,"pbr_5y_median":0.67,"per_5y_median":57.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 6.2배로 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":"Consumer Defensive","industry":"FARM PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -4,335, PBR 1.27x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -151.0%"},"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":-20.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-151.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-38.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.74,"per":null,"close":4400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":null,"close":3630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":null,"close":3570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":null,"close":3765.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":null,"close":3900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.66,"per":null,"close":3730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.63,"per":57.4,"close":3575.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":null,"close":3600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":null,"close":1870.0,"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":"PBR","value":"1.3배"},{"label":"ROE","value":"-151.0%"}],"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":-4335.0,"pbr":null,"per":null,"roa":-0.20842930312194452,"roe":-1.5101946411367992,"revenue":18268711179.0,"market_cap":null,"net_income":-26891942690.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1278650579732831,"total_assets":129021890335.0,"total_equity":17806938230.0,"profit_margin":-1.472021886301014,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1245703292.0,"operating_margin":-0.06818780371501762},{"eps":-85.51,"pbr":0.49,"per":11.52,"roa":-0.020781580193884718,"roe":-0.06166680283560953,"revenue":19779077318.0,"market_cap":24200000000.0,"net_income":-2763517985.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.126310134382579,"total_assets":132979203661.0,"total_equity":44813706207.0,"profit_margin":-0.13971925689804818,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-888951581.0,"operating_margin":-0.04494403690868873},{"eps":12.456529216318325,"pbr":null,"per":null,"roa":0.0031883971478805103,"roe":0.009319489694988367,"revenue":19807923238.0,"market_cap":null,"net_income":441026805.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17746547574741767,"total_assets":138322418615.0,"total_equity":47323063755.0,"profit_margin":0.022265171350923024,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":547854509.0,"operating_margin":0.027658351782633255},{"eps":-21.798926128557067,"pbr":null,"per":null,"roa":-0.004660548161043104,"roe":-0.014093879047556847,"revenue":20743424491.0,"market_cap":null,"net_income":-666770922.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1958137181140136,"total_assets":143067059702.0,"total_equity":47309255298.0,"profit_margin":-0.032143724498782424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":773006136.0,"operating_margin":0.03726511677642166},{"eps":52.94024916935288,"pbr":null,"per":null,"roa":0.013030787128880296,"roe":0.03622116991872773,"revenue":21574397279.0,"market_cap":null,"net_income":1731242204.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17581675455156986,"total_assets":132857837894.0,"total_equity":47796418721.0,"profit_margin":0.08024521758877359,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":927053542.0,"operating_margin":0.04297007837629706},{"eps":18.684793824477488,"pbr":null,"per":null,"roa":0.004452194706214395,"roe":0.012533257694794122,"revenue":20273961136.0,"market_cap":null,"net_income":581760695.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18530822959549348,"total_assets":130668295838.0,"total_equity":46417356857.0,"profit_margin":0.028694969428888818,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":675810654.0,"operating_margin":0.03333392273303606},{"eps":-124.00670227285353,"pbr":null,"per":null,"roa":-0.03160947728242158,"roe":-0.0957793858434491,"revenue":21452158709.0,"market_cap":null,"net_income":-4390491023.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1911326951576116,"total_assets":138897931901.0,"total_equity":45839623885.0,"profit_margin":-0.20466429894339824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":533920423.0,"operating_margin":0.024888890215789796},{"eps":15.579182984378031,"pbr":null,"per":null,"roa":0.004052399407221796,"roe":0.011046805561561027,"revenue":20606461349.0,"market_cap":null,"net_income":551585211.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1975746505936389,"total_assets":136113239484.0,"total_equity":49931648378.0,"profit_margin":0.026767585256784885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":955989172.0,"operating_margin":0.04639268993394602},{"eps":-9.498820488111875,"pbr":null,"per":null,"roa":-0.0024481536880829446,"roe":-0.006816236748284363,"revenue":22749157736.0,"market_cap":null,"net_income":-336308323.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18651827026920395,"total_assets":137372226522.0,"total_equity":49339296069.0,"profit_margin":-0.014783330745814826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1321817772.0,"operating_margin":0.05810403124983633},{"eps":-33.465343670120994,"pbr":null,"per":null,"roa":-0.0085012431055017,"roe":-0.023791264633847526,"revenue":20082639804.0,"market_cap":null,"net_income":-1184849595.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19659004257068036,"total_assets":139373686918.0,"total_equity":49801875320.0,"profit_margin":-0.058998697709252604,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":936543363.0,"operating_margin":0.046634474956497605},{"eps":-153.24527499691195,"pbr":null,"per":null,"roa":-0.03833410308267825,"roe":-0.11303765883757587,"revenue":22301250991.0,"market_cap":null,"net_income":-5425690643.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19917441451121148,"total_assets":141536913784.0,"total_equity":47998965113.0,"profit_margin":-0.2432908649469762,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":435431236.0,"operating_margin":0.019524969078000366},{"eps":-48.89101205924377,"pbr":null,"per":null,"roa":-0.012775382050954116,"roe":-0.03826539117086438,"revenue":22711570265.0,"market_cap":null,"net_income":-1730999580.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15359414599244137,"total_assets":135494936519.0,"total_equity":45236688481.0,"profit_margin":-0.07621664023238334,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":458772243.0,"operating_margin":0.020199934995555887}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":62.2826,"per":57.4,"date":"2025-12","close":3575.0,"source":"reported"},{"eps":62.2826,"per":54.03,"date":"2026-01","close":3365.0,"source":"reported"},{"eps":62.2826,"per":50.98,"date":"2026-02","close":3175.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":54.14,"std":2.62,"count":3,"current":50.98,"lower_1sd":51.51,"upper_1sd":56.76},"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":"한탑","phase":"above-fold","symbol_resolved":true}