{"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":"2026-10-23T09:46:43.380261+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-30.7,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-84.1,"direction":"higher_better","percentile":13}],"summary":"매출 -30.7%","percentile":19},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.5,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":59}],"summary":"RSI 48","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -89원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -89, PBR 0.66x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-20.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.98,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.0x, 순차입금비율 0.0x","percentile":70}},"signals":[],"summary":"미래아이앤지(007120)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 311.81억. 현재가 1,141원, 전일 대비 +11.9%, 30일 +4.5%. ROE -5.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 5819.00, 기관 순매수 350.00.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-16.223039182228376,"grade":"B","trend":"상승","atr_14":79.57142857142857,"rsi_14":48.484848484848484,"sma_20":1012.8,"sma_60":1105.7833333333333,"comment":"상승 추세, RSI 48","analysis":"RSI(14) 48.5로 중립 구간입니다. MACD(-16.22)가 시그널선(-29.43)을 상회합니다(골든크로스). SMA20 1013, SMA60 1106 — 혼조세입니다. 볼린저밴드 928~1098 (현재 위치 125%).","bb_lower":927.8421280869159,"bb_upper":1097.757871913084,"macd_signal":-29.432817189362048},"change_pct":8.73,"chart_data":[{"date":"2024-10-23","open":1027,"high":1040,"low":1000,"close":1037,"volume":41159,"rsi_14":24.73,"sma_20":1088.35,"sma_60":1118.67,"sma_120":1104.45},{"date":"2024-10-24","open":1037,"high":1047,"low":1027,"close":1045,"volume":40906,"rsi_14":33.75,"sma_20":1084.8,"sma_60":1118.58,"sma_120":1103.51},{"date":"2024-10-25","open":1039,"high":1045,"low":1025,"close":1027,"volume":60779,"rsi_14":29.94,"sma_20":1079.4,"sma_60":1118.17,"sma_120":1102.56},{"date":"2024-10-28","open":1027,"high":1060,"low":1027,"close":1060,"volume":76380,"rsi_14":37.37,"sma_20":1076.25,"sma_60":1118.75,"sma_120":1101.86},{"date":"2024-10-29","open":1060,"high":1139,"low":1055,"close":1135,"volume":223368,"rsi_14":50.99,"sma_20":1075.75,"sma_60":1120.47,"sma_120":1101.68},{"date":"2024-10-30","open":1113,"high":1215,"low":1103,"close":1177,"volume":466246,"rsi_14":64.77,"sma_20":1077.85,"sma_60":1122.58,"sma_120":1101.8},{"date":"2024-10-31","open":1170,"high":1175,"low":1119,"close":1156,"volume":180973,"rsi_14":63.1,"sma_20":1079.1,"sma_60":1124.67,"sma_120":1101.93},{"date":"2024-11-01","open":1152,"high":1152,"low":1101,"close":1104,"volume":80816,"rsi_14":53.44,"sma_20":1079.45,"sma_60":1125.87,"sma_120":1101.7},{"date":"2024-11-04","open":1104,"high":1156,"low":1101,"close":1101,"volume":74367,"rsi_14":54.98,"sma_20":1079.6,"sma_60":1126.97,"sma_120":1101.56},{"date":"2024-11-05","open":1101,"high":1151,"low":1101,"close":1105,"volume":29727,"rsi_14":55.91,"sma_20":1079.35,"sma_60":1128.52,"sma_120":1101.47},{"date":"2024-11-06","open":1104,"high":1131,"low":1070,"close":1073,"volume":104741,"rsi_14":57.38,"sma_20":1076.5,"sma_60":1130.72,"sma_120":1101.14},{"date":"2024-11-07","open":1073,"high":1073,"low":1030,"close":1062,"volume":80399,"rsi_14":56.09,"sma_20":1074.65,"sma_60":1132.67,"sma_120":1100.72},{"date":"2024-11-08","open":1051,"high":1090,"low":1050,"close":1086,"volume":96796,"rsi_14":58.98,"sma_20":1074.7,"sma_60":1134.95,"sma_120":1100.5},{"date":"2024-11-11","open":1116,"high":1116,"low":1017,"close":1054,"volume":166554,"rsi_14":53.57,"sma_20":1073.3,"sma_60":1136.02,"sma_120":1100.01},{"date":"2024-11-12","open":1054,"high":1054,"low":1015,"close":1018,"volume":72848,"rsi_14":47.57,"sma_20":1070.7,"sma_60":1136.82,"sma_120":1099.1},{"date":"2024-11-13","open":1005,"high":1048,"low":1000,"close":1038,"volume":128752,"rsi_14":49.13,"sma_20":1069.2,"sma_60":1137.12,"sma_120":1098.5},{"date":"2024-11-14","open":1090,"high":1090,"low":1019,"close":1070,"volume":59526,"rsi_14":55.16,"sma_20":1071.3,"sma_60":1137.87,"sma_120":1098.15},{"date":"2024-11-15","open":1059,"high":1171,"low":1000,"close":1159,"volume":309399,"rsi_14":60.47,"sma_20":1078.05,"sma_60":1139.68,"sma_120":1098.67},{"date":"2024-11-18","open":1158,"high":1179,"low":1111,"close":1150,"volume":131149,"rsi_14":51.84,"sma_20":1084.25,"sma_60":1141.33,"sma_120":1099.03},{"date":"2024-11-19","open":1148,"high":1148,"low":1106,"close":1114,"volume":85777,"rsi_14":42.14,"sma_20":1088.55,"sma_60":1142.37,"sma_120":1099.12},{"date":"2024-11-20","open":1114,"high":1114,"low":1045,"close":1045,"volume":142407,"rsi_14":37.64,"sma_20":1088.95,"sma_60":1142.13,"sma_120":1098.7},{"date":"2024-11-21","open":1045,"high":1096,"low":1033,"close":1064,"volume":171077,"rsi_14":45.19,"sma_20":1089.9,"sma_60":1142.2,"sma_120":1098.57},{"date":"2024-11-22","open":1064,"high":1084,"low":1015,"close":1067,"volume":144963,"rsi_14":45.91,"sma_20":1091.9,"sma_60":1137.02,"sma_120":1098.38},{"date":"2024-11-25","open":1064,"high":1082,"low":1003,"close":1015,"volume":208006,"rsi_14":40.3,"sma_20":1089.65,"sma_60":1129.98,"sma_120":1097.97},{"date":"2024-11-26","open":1026,"high":1057,"low":1012,"close":1012,"volume":143288,"rsi_14":42.99,"sma_20":1083.5,"sma_60":1122.88,"sma_120":1097.6},{"date":"2024-11-27","open":1061,"high":1061,"low":1001,"close":1010,"volume":124162,"rsi_14":43.9,"sma_20":1075.15,"sma_60":1114.7,"sma_120":1097.05},{"date":"2024-11-28","open":1024,"high":1037,"low":1011,"close":1037,"volume":69964,"rsi_14":44.29,"sma_20":1069.2,"sma_60":1106.83,"sma_120":1096.69},{"date":"2024-11-29","open":1037,"high":1037,"low":1011,"close":1021,"volume":87940,"rsi_14":46.0,"sma_20":1065.05,"sma_60":1101.22,"sma_120":1096.2},{"date":"2024-12-02","open":1010,"high":1019,"low":997,"close":1016,"volume":154232,"rsi_14":49.74,"sma_20":1060.8,"sma_60":1097.07,"sma_120":1095.74},{"date":"2024-12-03","open":1001,"high":1030,"low":1001,"close":1030,"volume":53387,"rsi_14":48.94,"sma_20":1057.05,"sma_60":1094.07,"sma_120":1095.3},{"date":"2024-12-04","open":981,"high":1023,"low":981,"close":1000,"volume":290733,"rsi_14":40.64,"sma_20":1053.4,"sma_60":1091.4,"sma_120":1094.62},{"date":"2024-12-05","open":993,"high":1001,"low":949,"close":954,"volume":254514,"rsi_14":19.03,"sma_20":1048.0,"sma_60":1088.1,"sma_120":1093.61},{"date":"2024-12-06","open":965,"high":985,"low":910,"close":936,"volume":166802,"rsi_14":18.53,"sma_20":1040.5,"sma_60":1084.62,"sma_120":1092.4},{"date":"2024-12-09","open":937,"high":959,"low":868,"close":870,"volume":192792,"rsi_14":17.03,"sma_20":1031.3,"sma_60":1079.72,"sma_120":1090.68},{"date":"2024-12-10","open":865,"high":904,"low":865,"close":884,"volume":190109,"rsi_14":24.44,"sma_20":1024.6,"sma_60":1074.88,"sma_120":1089.13},{"date":"2024-12-11","open":868,"high":939,"low":868,"close":937,"volume":320498,"rsi_14":31.81,"sma_20":1019.55,"sma_60":1071.17,"sma_120":1088.03},{"date":"2024-12-12","open":970,"high":974,"low":925,"close":946,"volume":221970,"rsi_14":32.96,"sma_20":1013.35,"sma_60":1068.02,"sma_120":1087.04},{"date":"2024-12-13","open":946,"high":946,"low":921,"close":931,"volume":71072,"rsi_14":36.79,"sma_20":1001.95,"sma_60":1063.73,"sma_120":1085.93},{"date":"2024-12-16","open":931,"high":945,"low":916,"close":917,"volume":218433,"rsi_14":35.56,"sma_20":990.3,"sma_60":1059.07,"sma_120":1084.56},{"date":"2024-12-17","open":917,"high":927,"low":894,"close":894,"volume":118071,"rsi_14":33.43,"sma_20":979.3,"sma_60":1054.5,"sma_120":1083.06},{"date":"2024-12-18","open":899,"high":918,"low":893,"close":914,"volume":94104,"rsi_14":32.07,"sma_20":972.75,"sma_60":1050.02,"sma_120":1081.77},{"date":"2024-12-19","open":911,"high":911,"low":886,"close":891,"volume":171229,"rsi_14":31.43,"sma_20":964.1,"sma_60":1046.27,"sma_120":1080.24},{"date":"2024-12-20","open":891,"high":893,"low":868,"close":877,"volume":80062,"rsi_14":30.64,"sma_20":954.6,"sma_60":1041.97,"sma_120":1078.62},{"date":"2024-12-23","open":873,"high":888,"low":854,"close":856,"volume":177764,"rsi_14":26.23,"sma_20":946.65,"sma_60":1037.52,"sma_120":1076.84},{"date":"2024-12-24","open":859,"high":871,"low":837,"close":858,"volume":206158,"rsi_14":28.99,"sma_20":938.95,"sma_60":1032.73,"sma_120":1075.02},{"date":"2024-12-26","open":858,"high":863,"low":840,"close":856,"volume":89374,"rsi_14":33.33,"sma_20":931.25,"sma_60":1028.08,"sma_120":1073.17},{"date":"2024-12-27","open":847,"high":860,"low":837,"close":847,"volume":77041,"rsi_14":34.39,"sma_20":921.75,"sma_60":1023.35,"sma_120":1071.24},{"date":"2024-12-30","open":847,"high":873,"low":839,"close":861,"volume":77809,"rsi_14":48.07,"sma_20":913.75,"sma_60":1019.42,"sma_120":1069.47},{"date":"2025-01-02","open":861,"high":878,"low":857,"close":860,"volume":64236,"rsi_14":44.55,"sma_20":905.95,"sma_60":1015.45,"sma_120":1067.7},{"date":"2025-01-03","open":860,"high":879,"low":858,"close":870,"volume":111360,"rsi_14":31.07,"sma_20":897.95,"sma_60":1011.45,"sma_120":1065.97},{"date":"2025-01-06","open":880,"high":888,"low":869,"close":875,"volume":91635,"rsi_14":29.48,"sma_20":891.7,"sma_60":1007.2,"sma_120":1064.26},{"date":"2025-01-07","open":880,"high":895,"low":878,"close":881,"volume":48710,"rsi_14":34.76,"sma_20":888.05,"sma_60":1003.57,"sma_120":1062.58},{"date":"2025-01-08","open":876,"high":896,"low":876,"close":882,"volume":80965,"rsi_14":38.41,"sma_20":885.35,"sma_60":1000.18,"sma_120":1060.87},{"date":"2025-01-09","open":883,"high":909,"low":879,"close":888,"volume":174681,"rsi_14":47.76,"sma_20":886.25,"sma_60":996.95,"sma_120":1059.33},{"date":"2025-01-10","open":888,"high":912,"low":886,"close":892,"volume":33619,"rsi_14":40.68,"sma_20":886.65,"sma_60":993.98,"sma_120":1057.97},{"date":"2025-01-13","open":885,"high":895,"low":862,"close":885,"volume":93570,"rsi_14":47.06,"sma_20":884.05,"sma_60":990.93,"sma_120":1056.38},{"date":"2025-01-14","open":870,"high":889,"low":869,"close":886,"volume":100957,"rsi_14":55.06,"sma_20":881.05,"sma_60":988.57,"sma_120":1054.77},{"date":"2025-01-15","open":888,"high":900,"low":877,"close":890,"volume":49273,"rsi_14":73.61,"sma_20":879.0,"sma_60":986.33,"sma_120":1053.19},{"date":"2025-01-16","open":887,"high":898,"low":878,"close":881,"volume":52357,"rsi_14":64.56,"sma_20":877.2,"sma_60":983.92,"sma_120":1051.55},{"date":"2025-01-17","open":881,"high":888,"low":867,"close":884,"volume":65207,"rsi_14":67.5,"sma_20":876.7,"sma_60":981.52,"sma_120":1050.1},{"date":"2025-01-20","open":870,"high":893,"low":863,"close":889,"volume":87206,"rsi_14":77.63,"sma_20":875.45,"sma_60":979.05,"sma_120":1048.86},{"date":"2025-01-21","open":882,"high":895,"low":879,"close":891,"volume":102590,"rsi_14":73.44,"sma_20":875.45,"sma_60":976.48,"sma_120":1047.53},{"date":"2025-01-22","open":888,"high":909,"low":879,"close":884,"volume":79643,"rsi_14":67.14,"sma_20":875.8,"sma_60":974.1,"sma_120":1046.13},{"date":"2025-01-23","open":880,"high":889,"low":862,"close":881,"volume":61346,"rsi_14":58.73,"sma_20":877.05,"sma_60":971.12,"sma_120":1044.93},{"date":"2025-01-24","open":877,"high":905,"low":873,"close":905,"volume":65093,"rsi_14":68.29,"sma_20":879.4,"sma_60":967.28,"sma_120":1043.88},{"date":"2025-01-31","open":945,"high":945,"low":851,"close":908,"volume":159728,"rsi_14":67.09,"sma_20":882.0,"sma_60":962.8,"sma_120":1042.69},{"date":"2025-02-03","open":887,"high":898,"low":847,"close":886,"volume":147535,"rsi_14":52.0,"sma_20":883.95,"sma_60":958.3,"sma_120":1041.48},{"date":"2025-02-04","open":860,"high":945,"low":860,"close":906,"volume":158443,"rsi_14":57.89,"sma_20":886.2,"sma_60":955.0,"sma_120":1040.43},{"date":"2025-02-05","open":906,"high":929,"low":895,"close":902,"volume":33535,"rsi_14":54.39,"sma_20":888.3,"sma_60":951.68,"sma_120":1039.33},{"date":"2025-02-06","open":907,"high":912,"low":894,"close":899,"volume":26738,"rsi_14":56.36,"sma_20":889.75,"sma_60":948.25,"sma_120":1038.38},{"date":"2025-02-07","open":926,"high":926,"low":860,"close":893,"volume":105163,"rsi_14":53.04,"sma_20":890.65,"sma_60":945.25,"sma_120":1037.98},{"date":"2025-02-10","open":893,"high":902,"low":875,"close":898,"volume":86336,"rsi_14":53.45,"sma_20":891.5,"sma_60":942.52,"sma_120":1037.59},{"date":"2025-02-11","open":890,"high":900,"low":878,"close":888,"volume":80946,"rsi_14":52.99,"sma_20":891.8,"sma_60":939.22,"sma_120":1037.08},{"date":"2025-02-12","open":880,"high":900,"low":873,"close":888,"volume":82196,"rsi_14":51.75,"sma_20":891.8,"sma_60":936.45,"sma_120":1036.23},{"date":"2025-02-13","open":879,"high":892,"low":876,"close":890,"volume":58623,"rsi_14":50.45,"sma_20":891.7,"sma_60":934.32,"sma_120":1035.57},{"date":"2025-02-14","open":890,"high":898,"low":851,"close":888,"volume":160731,"rsi_14":48.65,"sma_20":891.85,"sma_60":931.82,"sma_120":1034.47},{"date":"2025-02-17","open":880,"high":888,"low":858,"close":859,"volume":86843,"rsi_14":40.6,"sma_20":890.5,"sma_60":928.3,"sma_120":1033.08},{"date":"2025-02-18","open":864,"high":870,"low":827,"close":832,"volume":293549,"rsi_14":34.39,"sma_20":887.6,"sma_60":922.85,"sma_120":1031.27},{"date":"2025-02-19","open":832,"high":847,"low":830,"close":835,"volume":72284,"rsi_14":24.26,"sma_20":885.3,"sma_60":917.6,"sma_120":1029.47},{"date":"2025-02-20","open":835,"high":844,"low":829,"close":836,"volume":102162,"rsi_14":23.13,"sma_20":882.9,"sma_60":912.97,"sma_120":1027.67},{"date":"2025-02-21","open":838,"high":858,"low":838,"close":839,"volume":78756,"rsi_14":29.57,"sma_20":880.4,"sma_60":909.53,"sma_120":1025.83},{"date":"2025-02-24","open":839,"high":862,"low":833,"close":841,"volume":60686,"rsi_14":16.49,"sma_20":877.9,"sma_60":905.82,"sma_120":1024.01},{"date":"2025-02-25","open":841,"high":844,"low":831,"close":839,"volume":23993,"rsi_14":16.84,"sma_20":875.65,"sma_60":902.02,"sma_120":1019.52},{"date":"2025-02-26","open":839,"high":845,"low":820,"close":829,"volume":114393,"rsi_14":15.69,"sma_20":873.05,"sma_60":898.92,"sma_120":1014.45},{"date":"2025-02-27","open":828,"high":843,"low":826,"close":836,"volume":46342,"rsi_14":22.33,"sma_20":869.6,"sma_60":895.98,"sma_120":1009.43},{"date":"2025-02-28","open":830,"high":842,"low":820,"close":829,"volume":58340,"rsi_14":17.14,"sma_20":865.65,"sma_60":892.97,"sma_120":1003.83},{"date":"2025-03-04","open":830,"high":864,"low":824,"close":850,"volume":217698,"rsi_14":33.62,"sma_20":863.85,"sma_60":889.85,"sma_120":998.34},{"date":"2025-03-05","open":850,"high":859,"low":834,"close":837,"volume":41048,"rsi_14":30.23,"sma_20":860.4,"sma_60":886.78,"sma_120":994.0},{"date":"2025-03-06","open":837,"high":842,"low":830,"close":837,"volume":56238,"rsi_14":29.13,"sma_20":857.15,"sma_60":883.8,"sma_120":990.43},{"date":"2025-03-07","open":834,"high":837,"low":819,"close":822,"volume":86592,"rsi_14":26.43,"sma_20":853.3,"sma_60":880.33,"sma_120":987.2},{"date":"2025-03-10","open":813,"high":822,"low":811,"close":820,"volume":47174,"rsi_14":32.74,"sma_20":849.65,"sma_60":877.33,"sma_120":984.37},{"date":"2025-03-11","open":812,"high":815,"low":790,"close":795,"volume":88665,"rsi_14":33.33,"sma_20":844.5,"sma_60":874.68,"sma_120":981.39},{"date":"2025-03-12","open":795,"high":811,"low":790,"close":806,"volume":76344,"rsi_14":37.82,"sma_20":840.4,"sma_60":872.52,"sma_120":978.57},{"date":"2025-03-13","open":805,"high":809,"low":772,"close":780,"volume":246243,"rsi_14":30.56,"sma_20":835.0,"sma_60":871.02,"sma_120":975.37},{"date":"2025-03-14","open":780,"high":788,"low":777,"close":782,"volume":64169,"rsi_14":30.07,"sma_20":829.6,"sma_60":869.32,"sma_120":972.1},{"date":"2025-03-17","open":780,"high":796,"low":776,"close":794,"volume":65999,"rsi_14":34.64,"sma_20":824.9,"sma_60":866.93,"sma_120":969.05},{"date":"2025-03-18","open":794,"high":803,"low":790,"close":793,"volume":62697,"rsi_14":34.87,"sma_20":821.6,"sma_60":864.38,"sma_120":966.2},{"date":"2025-03-19","open":795,"high":808,"low":786,"close":791,"volume":114662,"rsi_14":36.81,"sma_20":819.55,"sma_60":862.05,"sma_120":962.89},{"date":"2025-03-20","open":791,"high":794,"low":776,"close":787,"volume":37234,"rsi_14":32.62,"sma_20":817.15,"sma_60":859.88,"sma_120":959.48},{"date":"2025-03-21","open":781,"high":791,"low":777,"close":779,"volume":50189,"rsi_14":32.39,"sma_20":814.3,"sma_60":857.97,"sma_120":956.23},{"date":"2025-03-24","open":783,"high":790,"low":777,"close":781,"volume":64005,"rsi_14":21.95,"sma_20":811.4,"sma_60":855.75,"sma_120":952.88},{"date":"2025-03-25","open":781,"high":787,"low":775,"close":777,"volume":50143,"rsi_14":23.68,"sma_20":808.2,"sma_60":853.85,"sma_120":950.06},{"date":"2025-03-26","open":778,"high":784,"low":770,"close":770,"volume":137218,"rsi_14":22.31,"sma_20":804.75,"sma_60":852.07,"sma_120":947.02},{"date":"2025-03-27","open":774,"high":777,"low":766,"close":776,"volume":22568,"rsi_14":29.46,"sma_20":802.1,"sma_60":850.73,"sma_120":944.12},{"date":"2025-03-28","open":773,"high":776,"low":768,"close":770,"volume":25130,"rsi_14":28.45,"sma_20":798.8,"sma_60":849.27,"sma_120":941.0},{"date":"2025-03-31","open":765,"high":796,"low":765,"close":787,"volume":138984,"rsi_14":46.3,"sma_20":796.7,"sma_60":848.12,"sma_120":938.1},{"date":"2025-04-01","open":802,"high":819,"low":788,"close":817,"volume":133805,"rsi_14":54.33,"sma_20":795.05,"sma_60":847.62,"sma_120":935.48},{"date":"2025-04-02","open":822,"high":837,"low":818,"close":830,"volume":129253,"rsi_14":71.93,"sma_20":794.7,"sma_60":847.1,"sma_120":933.26},{"date":"2025-04-03","open":837,"high":900,"low":825,"close":867,"volume":375157,"rsi_14":78.52,"sma_20":796.2,"sma_60":847.22,"sma_120":931.33},{"date":"2025-04-04","open":867,"high":930,"low":867,"close":898,"volume":355029,"rsi_14":80.95,"sma_20":800.0,"sma_60":847.68,"sma_120":929.57},{"date":"2025-04-07","open":906,"high":906,"low":860,"close":887,"volume":97548,"rsi_14":76.4,"sma_20":803.35,"sma_60":847.88,"sma_120":927.54},{"date":"2025-04-08","open":887,"high":910,"low":874,"close":885,"volume":71327,"rsi_14":76.4,"sma_20":807.85,"sma_60":847.95,"sma_120":925.76},{"date":"2025-04-09","open":887,"high":893,"low":863,"close":870,"volume":45456,"rsi_14":71.96,"sma_20":811.05,"sma_60":847.75,"sma_120":923.97},{"date":"2025-04-10","open":870,"high":920,"low":870,"close":890,"volume":295068,"rsi_14":77.61,"sma_20":816.55,"sma_60":847.78,"sma_120":922.37},{"date":"2025-04-11","open":890,"high":915,"low":886,"close":906,"volume":65363,"rsi_14":79.07,"sma_20":822.75,"sma_60":848.02,"sma_120":921.0},{"date":"2025-04-14","open":915,"high":948,"low":915,"close":946,"volume":128554,"rsi_14":83.67,"sma_20":830.35,"sma_60":849.03,"sma_120":919.98},{"date":"2025-04-15","open":946,"high":960,"low":935,"close":935,"volume":40193,"rsi_14":82.35,"sma_20":837.45,"sma_60":849.85,"sma_120":919.21},{"date":"2025-04-16","open":935,"high":952,"low":935,"close":940,"volume":63253,"rsi_14":82.28,"sma_20":844.9,"sma_60":850.68,"sma_120":918.51},{"date":"2025-04-17","open":962,"high":962,"low":944,"close":954,"volume":51241,"rsi_14":85.11,"sma_20":853.25,"sma_60":851.9,"sma_120":917.91},{"date":"2025-04-18","open":963,"high":1042,"low":954,"close":1033,"volume":287911,"rsi_14":87.96,"sma_20":865.95,"sma_60":854.38,"sma_120":917.95},{"date":"2025-04-21","open":1041,"high":1057,"low":1027,"close":1052,"volume":299722,"rsi_14":87.54,"sma_20":879.5,"sma_60":857.1,"sma_120":918.08},{"date":"2025-04-22","open":1083,"high":1083,"low":1052,"close":1066,"volume":188403,"rsi_14":87.58,"sma_20":893.95,"sma_60":860.02,"sma_120":918.25},{"date":"2025-04-23","open":1077,"high":1119,"low":1070,"close":1090,"volume":213842,"rsi_14":87.04,"sma_20":909.95,"sma_60":863.45,"sma_120":918.77},{"date":"2025-04-24","open":1048,"high":1098,"low":1048,"close":1071,"volume":35267,"rsi_14":79.93,"sma_20":924.7,"sma_60":866.62,"sma_120":918.87},{"date":"2025-04-25","open":1071,"high":1094,"low":1071,"close":1078,"volume":33625,"rsi_14":83.51,"sma_20":940.1,"sma_60":869.5,"sma_120":918.39},{"date":"2025-04-28","open":1087,"high":1173,"low":1087,"close":1139,"volume":209791,"rsi_14":86.92,"sma_20":957.7,"sma_60":873.35,"sma_120":918.08},{"date":"2025-04-29","open":1139,"high":1186,"low":1138,"close":1186,"volume":167475,"rsi_14":92.02,"sma_20":976.15,"sma_60":878.35,"sma_120":918.33},{"date":"2025-04-30","open":1186,"high":1186,"low":1056,"close":1085,"volume":278779,"rsi_14":71.33,"sma_20":988.9,"sma_60":881.33,"sma_120":918.17},{"date":"2025-05-02","open":1066,"high":1073,"low":1000,"close":1050,"volume":208917,"rsi_14":65.13,"sma_20":998.05,"sma_60":883.8,"sma_120":917.74},{"date":"2025-05-07","open":1050,"high":1062,"low":1019,"close":1019,"volume":83305,"rsi_14":57.82,"sma_20":1004.1,"sma_60":885.8,"sma_120":917.02},{"date":"2025-05-08","open":1019,"high":1042,"low":1019,"close":1023,"volume":80118,"rsi_14":59.57,"sma_20":1010.9,"sma_60":887.97,"sma_120":916.61},{"date":"2025-05-09","open":1020,"high":1049,"low":1013,"close":1044,"volume":101683,"rsi_14":60.92,"sma_20":1018.85,"sma_60":890.4,"sma_120":916.46},{"date":"2025-05-12","open":1057,"high":1357,"low":1057,"close":1353,"volume":3072571,"rsi_14":75.88,"sma_20":1043.0,"sma_60":898.15,"sma_120":918.68},{"date":"2025-05-13","open":1318,"high":1353,"low":1129,"close":1229,"volume":1147369,"rsi_14":62.01,"sma_20":1059.95,"sma_60":903.83,"sma_120":920.14},{"date":"2025-05-14","open":1229,"high":1329,"low":1180,"close":1301,"volume":362637,"rsi_14":64.33,"sma_20":1079.7,"sma_60":910.68,"sma_120":922.5},{"date":"2025-05-15","open":1263,"high":1290,"low":1250,"close":1250,"volume":113058,"rsi_14":60.15,"sma_20":1094.9,"sma_60":916.72,"sma_120":924.27},{"date":"2025-05-16","open":1250,"high":1250,"low":1079,"close":1081,"volume":550058,"rsi_14":49.57,"sma_20":1102.2,"sma_60":920.42,"sma_120":924.36},{"date":"2025-05-19","open":1081,"high":1081,"low":990,"close":1008,"volume":279724,"rsi_14":47.15,"sma_20":1105.6,"sma_60":923.35,"sma_120":923.1},{"date":"2025-05-20","open":994,"high":1097,"low":994,"close":1095,"volume":140809,"rsi_14":50.72,"sma_20":1112.65,"sma_60":927.68,"sma_120":922.64},{"date":"2025-05-21","open":1081,"high":1147,"low":1081,"close":1089,"volume":97235,"rsi_14":47.79,"sma_20":1115.45,"sma_60":931.9,"sma_120":922.43},{"date":"2025-05-22","open":1095,"high":1095,"low":1041,"close":1044,"volume":259596,"rsi_14":43.71,"sma_20":1115.05,"sma_60":935.32,"sma_120":922.42},{"date":"2025-05-23","open":1046,"high":1100,"low":1032,"close":1059,"volume":73647,"rsi_14":48.75,"sma_20":1114.7,"sma_60":938.95,"sma_120":922.38},{"date":"2025-05-26","open":1059,"high":1068,"low":1025,"close":1068,"volume":80854,"rsi_14":50.89,"sma_20":1113.6,"sma_60":942.77,"sma_120":922.39},{"date":"2025-05-27","open":1068,"high":1068,"low":1006,"close":1006,"volume":54866,"rsi_14":49.38,"sma_20":1110.35,"sma_60":945.72,"sma_120":922.32},{"date":"2025-05-28","open":1006,"high":1077,"low":1006,"close":1020,"volume":56925,"rsi_14":49.86,"sma_20":1107.45,"sma_60":948.78,"sma_120":922.38},{"date":"2025-05-29","open":1044,"high":1061,"low":1020,"close":1055,"volume":80020,"rsi_14":50.51,"sma_20":1103.25,"sma_60":952.55,"sma_120":922.76},{"date":"2025-05-30","open":1055,"high":1090,"low":1021,"close":1024,"volume":54168,"rsi_14":29.26,"sma_20":1095.15,"sma_60":955.45,"sma_120":922.65},{"date":"2025-06-02","open":1044,"high":1044,"low":1020,"close":1044,"volume":40474,"rsi_14":36.57,"sma_20":1093.1,"sma_60":958.9,"sma_120":922.84},{"date":"2025-06-04","open":1033,"high":1092,"low":1021,"close":1082,"volume":68316,"rsi_14":33.28,"sma_20":1094.7,"sma_60":962.98,"sma_120":923.39},{"date":"2025-06-05","open":1082,"high":1086,"low":1034,"close":1057,"volume":38198,"rsi_14":34.66,"sma_20":1096.6,"sma_60":966.9,"sma_120":923.62},{"date":"2025-06-09","open":1056,"high":1079,"low":1031,"close":1050,"volume":42248,"rsi_14":46.68,"sma_20":1097.95,"sma_60":970.73,"sma_120":924.03},{"date":"2025-06-10","open":1050,"high":1053,"low":1008,"close":1031,"volume":193658,"rsi_14":52.78,"sma_20":1097.3,"sma_60":974.67,"sma_120":924.67},{"date":"2025-06-11","open":1026,"high":1035,"low":995,"close":1013,"volume":228442,"rsi_14":38.08,"sma_20":1080.3,"sma_60":978.12,"sma_120":925.32},{"date":"2025-06-12","open":1001,"high":1040,"low":1001,"close":1035,"volume":107306,"rsi_14":42.5,"sma_20":1070.6,"sma_60":982.37,"sma_120":926.69},{"date":"2025-06-13","open":1035,"high":1080,"low":1014,"close":1058,"volume":159552,"rsi_14":52.07,"sma_20":1058.45,"sma_60":986.97,"sma_120":928.14},{"date":"2025-06-16","open":1058,"high":1079,"low":1005,"close":1019,"volume":169521,"rsi_14":44.48,"sma_20":1046.9,"sma_60":990.72,"sma_120":928.83},{"date":"2025-06-17","open":1000,"high":1039,"low":1000,"close":1010,"volume":118080,"rsi_14":41.99,"sma_20":1043.35,"sma_60":994.33,"sma_120":929.36},{"date":"2025-06-18","open":1010,"high":1031,"low":1000,"close":1020,"volume":86124,"rsi_14":52.26,"sma_20":1043.95,"sma_60":998.15,"sma_120":930.1},{"date":"2025-06-19","open":1040,"high":1040,"low":1010,"close":1034,"volume":42855,"rsi_14":52.26,"sma_20":1040.9,"sma_60":1002.27,"sma_120":931.08},{"date":"2025-06-20","open":1037,"high":1050,"low":1015,"close":1025,"volume":82105,"rsi_14":44.72,"sma_20":1037.7,"sma_60":1006.37,"sma_120":932.17},{"date":"2025-06-23","open":1016,"high":1047,"low":1005,"close":1023,"volume":60600,"rsi_14":49.8,"sma_20":1036.65,"sma_60":1010.4,"sma_120":933.08},{"date":"2025-06-24","open":1032,"high":1045,"low":1013,"close":1018,"volume":44882,"rsi_14":44.58,"sma_20":1034.6,"sma_60":1014.42,"sma_120":934.13},{"date":"2025-06-25","open":1018,"high":1060,"low":1018,"close":1055,"volume":71864,"rsi_14":44.35,"sma_20":1033.95,"sma_60":1019.17,"sma_120":935.62},{"date":"2025-06-26","open":1055,"high":1071,"low":1030,"close":1041,"volume":30773,"rsi_14":46.49,"sma_20":1035.7,"sma_60":1023.58,"sma_120":937.16},{"date":"2025-06-27","open":1047,"high":1047,"low":1025,"close":1038,"volume":29706,"rsi_14":47.32,"sma_20":1036.6,"sma_60":1028.05,"sma_120":938.66},{"date":"2025-06-30","open":1040,"high":1050,"low":1020,"close":1043,"volume":50805,"rsi_14":52.86,"sma_20":1036.0,"sma_60":1032.32,"sma_120":940.22},{"date":"2025-07-01","open":1042,"high":1045,"low":1027,"close":1038,"volume":43501,"rsi_14":56.35,"sma_20":1036.7,"sma_60":1036.0,"sma_120":941.81},{"date":"2025-07-02","open":1031,"high":1031,"low":1005,"close":1014,"volume":140715,"rsi_14":44.72,"sma_20":1035.2,"sma_60":1039.07,"sma_120":943.08},{"date":"2025-07-03","open":1014,"high":1035,"low":1012,"close":1014,"volume":43577,"rsi_14":37.5,"sma_20":1031.8,"sma_60":1041.52,"sma_120":944.37},{"date":"2025-07-04","open":1014,"high":1033,"low":1010,"close":1014,"volume":35814,"rsi_14":48.18,"sma_20":1029.65,"sma_60":1043.45,"sma_120":945.57},{"date":"2025-07-07","open":1013,"high":1023,"low":1010,"close":1011,"volume":49205,"rsi_14":50.38,"sma_20":1027.7,"sma_60":1045.52,"sma_120":946.7},{"date":"2025-07-08","open":1010,"high":1031,"low":1009,"close":1011,"volume":26319,"rsi_14":46.28,"sma_20":1026.7,"sma_60":1047.62,"sma_120":947.78},{"date":"2025-07-09","open":1012,"high":1026,"low":1011,"close":1022,"volume":36470,"rsi_14":44.92,"sma_20":1027.15,"sma_60":1050.15,"sma_120":948.95},{"date":"2025-07-10","open":1022,"high":1037,"low":1007,"close":1022,"volume":75062,"rsi_14":48.62,"sma_20":1026.5,"sma_60":1052.35,"sma_120":950.07},{"date":"2025-07-11","open":1022,"high":1035,"low":1019,"close":1033,"volume":45234,"rsi_14":54.24,"sma_20":1025.25,"sma_60":1054.47,"sma_120":951.24},{"date":"2025-07-14","open":1033,"high":1049,"low":1025,"close":1033,"volume":61657,"rsi_14":56.64,"sma_20":1025.95,"sma_60":1055.92,"sma_120":952.48},{"date":"2025-07-15","open":1033,"high":1033,"low":1007,"close":1016,"volume":161211,"rsi_14":29.03,"sma_20":1026.25,"sma_60":1057.27,"sma_120":953.56},{"date":"2025-07-16","open":1020,"high":1026,"low":1016,"close":1022,"volume":47648,"rsi_14":38.82,"sma_20":1026.35,"sma_60":1058.63,"sma_120":954.66},{"date":"2025-07-17","open":1022,"high":1037,"low":1015,"close":1031,"volume":28139,"rsi_14":46.15,"sma_20":1026.2,"sma_60":1059.92,"sma_120":955.91},{"date":"2025-07-18","open":1045,"high":1045,"low":1020,"close":1023,"volume":39458,"rsi_14":39.36,"sma_20":1026.1,"sma_60":1059.75,"sma_120":957.07},{"date":"2025-07-21","open":1023,"high":1023,"low":1012,"close":1016,"volume":48074,"rsi_14":38.54,"sma_20":1025.75,"sma_60":1059.15,"sma_120":958.12},{"date":"2025-07-22","open":1017,"high":1035,"low":1011,"close":1016,"volume":34218,"rsi_14":51.39,"sma_20":1025.65,"sma_60":1058.32,"sma_120":959.17},{"date":"2025-07-23","open":1009,"high":1024,"low":1003,"close":1010,"volume":80804,"rsi_14":47.44,"sma_20":1023.4,"sma_60":1056.98,"sma_120":960.22},{"date":"2025-07-24","open":1012,"high":1020,"low":1007,"close":1009,"volume":18472,"rsi_14":46.84,"sma_20":1021.8,"sma_60":1055.95,"sma_120":961.28},{"date":"2025-07-25","open":1009,"high":1017,"low":1002,"close":1015,"volume":19731,"rsi_14":52.44,"sma_20":1020.65,"sma_60":1054.9,"sma_120":962.2},{"date":"2025-07-28","open":1035,"high":1035,"low":1000,"close":1010,"volume":101689,"rsi_14":49.43,"sma_20":1019.0,"sma_60":1052.75,"sma_120":963.05},{"date":"2025-07-29","open":1004,"high":1024,"low":1000,"close":1002,"volume":46654,"rsi_14":38.1,"sma_20":1017.2,"sma_60":1049.68,"sma_120":964.02},{"date":"2025-07-30","open":1002,"high":1020,"low":991,"close":1002,"volume":77764,"rsi_14":38.1,"sma_20":1016.6,"sma_60":1048.3,"sma_120":964.82},{"date":"2025-07-31","open":1003,"high":1014,"low":1000,"close":1006,"volume":40420,"rsi_14":32.47,"sma_20":1016.2,"sma_60":1047.57,"sma_120":965.68},{"date":"2025-08-01","open":1006,"high":1016,"low":996,"close":1006,"volume":22248,"rsi_14":32.47,"sma_20":1015.8,"sma_60":1047.35,"sma_120":966.58},{"date":"2025-08-04","open":995,"high":1011,"low":995,"close":1006,"volume":61592,"rsi_14":41.67,"sma_20":1015.55,"sma_60":1047.07,"sma_120":967.52},{"date":"2025-08-05","open":996,"high":1030,"low":996,"close":1004,"volume":21644,"rsi_14":33.93,"sma_20":1015.2,"sma_60":1046.4,"sma_120":968.4},{"date":"2025-08-06","open":1013,"high":1013,"low":998,"close":1012,"volume":11080,"rsi_14":32.73,"sma_20":1014.7,"sma_60":1040.72,"sma_120":969.43},{"date":"2025-08-07","open":1012,"high":1018,"low":999,"close":1003,"volume":36901,"rsi_14":32.14,"sma_20":1013.75,"sma_60":1036.95,"sma_120":970.39},{"date":"2025-08-08","open":1020,"high":1020,"low":1003,"close":1010,"volume":14729,"rsi_14":44.64,"sma_20":1012.6,"sma_60":1032.1,"sma_120":971.39},{"date":"2025-08-11","open":1010,"high":1011,"low":999,"close":1006,"volume":32126,"rsi_14":41.67,"sma_20":1011.25,"sma_60":1028.03,"sma_120":972.38},{"date":"2025-08-12","open":1002,"high":1011,"low":1002,"close":1006,"volume":38648,"rsi_14":46.3,"sma_20":1010.75,"sma_60":1026.78,"sma_120":973.6},{"date":"2025-08-13","open":1014,"high":1014,"low":997,"close":1010,"volume":31207,"rsi_14":50.88,"sma_20":1010.15,"sma_60":1026.82,"sma_120":975.08},{"date":"2025-08-14","open":1018,"high":1018,"low":1002,"close":1003,"volume":7499,"rsi_14":39.66,"sma_20":1008.75,"sma_60":1025.28,"sma_120":976.48},{"date":"2025-08-18","open":1005,"high":1021,"low":990,"close":1003,"volume":53693,"rsi_14":43.4,"sma_20":1007.75,"sma_60":1023.85,"sma_120":977.88},{"date":"2025-08-19","open":1005,"high":1005,"low":997,"close":1004,"volume":19175,"rsi_14":52.17,"sma_20":1007.15,"sma_60":1023.18,"sma_120":979.25},{"date":"2025-08-20","open":1004,"high":1010,"low":991,"close":1000,"volume":36552,"rsi_14":48.0,"sma_20":1006.35,"sma_60":1022.2,"sma_120":980.58},{"date":"2025-08-21","open":1000,"high":1013,"low":991,"close":1001,"volume":25857,"rsi_14":44.68,"sma_20":1005.9,"sma_60":1021.08,"sma_120":981.92},{"date":"2025-08-22","open":1010,"high":1010,"low":992,"close":1004,"volume":22080,"rsi_14":48.0,"sma_20":1005.65,"sma_60":1021.05,"sma_120":983.38},{"date":"2025-08-25","open":1012,"high":1012,"low":999,"close":1002,"volume":11736,"rsi_14":46.15,"sma_20":1005.0,"sma_60":1020.75,"sma_120":984.77},{"date":"2025-08-26","open":1009,"high":1009,"low":998,"close":1004,"volume":16739,"rsi_14":50.0,"sma_20":1004.7,"sma_60":1019.9,"sma_120":986.23},{"date":"2025-08-27","open":1000,"high":1009,"low":995,"close":1000,"volume":16836,"rsi_14":37.5,"sma_20":1004.6,"sma_60":1019.5,"sma_120":987.48},{"date":"2025-08-28","open":1003,"high":1003,"low":995,"close":998,"volume":15158,"rsi_14":43.9,"sma_20":1004.4,"sma_60":1018.73,"sma_120":988.82},{"date":"2025-08-29","open":1007,"high":1007,"low":985,"close":1001,"volume":39575,"rsi_14":37.84,"sma_20":1004.15,"sma_60":1017.38,"sma_120":990.18},{"date":"2025-09-01","open":1001,"high":1001,"low":960,"close":960,"volume":128960,"rsi_14":18.92,"sma_20":1001.85,"sma_60":1015.77,"sma_120":991.33},{"date":"2025-09-02","open":960,"high":960,"low":890,"close":924,"volume":156316,"rsi_14":12.73,"sma_20":997.75,"sma_60":1013.67,"sma_120":992.2},{"date":"2025-09-03","open":929,"high":979,"low":924,"close":936,"volume":50943,"rsi_14":18.64,"sma_20":994.35,"sma_60":1012.08,"sma_120":993.38},{"date":"2025-09-04","open":937,"high":961,"low":936,"close":937,"volume":36052,"rsi_14":20.54,"sma_20":990.6,"sma_60":1010.82,"sma_120":994.47},{"date":"2025-09-05","open":941,"high":969,"low":941,"close":950,"volume":34092,"rsi_14":28.8,"sma_20":987.95,"sma_60":1009.4,"sma_120":995.88},{"date":"2025-09-08","open":950,"high":981,"low":912,"close":925,"volume":118711,"rsi_14":23.49,"sma_20":983.7,"sma_60":1007.18,"sma_120":997.08},{"date":"2025-09-09","open":925,"high":941,"low":917,"close":925,"volume":37096,"rsi_14":24.14,"sma_20":979.65,"sma_60":1005.62,"sma_120":998.17},{"date":"2025-09-10","open":939,"high":947,"low":912,"close":916,"volume":43122,"rsi_14":22.22,"sma_20":975.15,"sma_60":1004.05,"sma_120":999.19},{"date":"2025-09-11","open":930,"high":940,"low":909,"close":919,"volume":52460,"rsi_14":22.22,"sma_20":970.6,"sma_60":1002.37,"sma_120":1000.26},{"date":"2025-09-12","open":928,"high":928,"low":909,"close":915,"volume":62129,"rsi_14":21.94,"sma_20":966.2,"sma_60":1000.38,"sma_120":1001.33},{"date":"2025-09-15","open":915,"high":934,"low":910,"close":915,"volume":32005,"rsi_14":20.92,"sma_20":961.8,"sma_60":998.55,"sma_120":1002.46},{"date":"2025-09-16","open":915,"high":932,"low":906,"close":909,"volume":49492,"rsi_14":20.65,"sma_20":957.05,"sma_60":996.65,"sma_120":1003.52},{"date":"2025-09-17","open":911,"high":912,"low":905,"close":906,"volume":24186,"rsi_14":20.51,"sma_20":952.35,"sma_60":994.78,"sma_120":1004.6},{"date":"2025-09-18","open":907,"high":914,"low":904,"close":907,"volume":43947,"rsi_14":18.95,"sma_20":947.6,"sma_60":992.3,"sma_120":1005.73},{"date":"2025-09-19","open":913,"high":913,"low":906,"close":907,"volume":44863,"rsi_14":26.55,"sma_20":942.75,"sma_60":990.07,"sma_120":1006.83},{"date":"2025-09-22","open":914,"high":914,"low":900,"close":909,"volume":73824,"rsi_14":40.51,"sma_20":938.1,"sma_60":987.92,"sma_120":1007.98},{"date":"2025-09-23","open":909,"high":912,"low":892,"close":893,"volume":67352,"rsi_14":24.1,"sma_20":932.55,"sma_60":985.42,"sma_120":1008.87},{"date":"2025-09-24","open":894,"high":901,"low":892,"close":894,"volume":26621,"rsi_14":24.1,"sma_20":927.25,"sma_60":983.02,"sma_120":1009.51},{"date":"2025-09-25","open":894,"high":899,"low":885,"close":886,"volume":37906,"rsi_14":8.97,"sma_20":921.65,"sma_60":980.88,"sma_120":1009.98},{"date":"2025-09-26","open":887,"high":894,"low":873,"close":874,"volume":60411,"rsi_14":10.77,"sma_20":915.3,"sma_60":978.55,"sma_120":1010.03},{"date":"2025-09-29","open":874,"high":890,"low":872,"close":873,"volume":29059,"rsi_14":10.61,"sma_20":910.95,"sma_60":976.2,"sma_120":1009.83},{"date":"2025-09-30","open":899,"high":927,"low":873,"close":904,"volume":63684,"rsi_14":43.18,"sma_20":909.95,"sma_60":974.42,"sma_120":1009.97},{"date":"2025-10-01","open":910,"high":943,"low":895,"close":897,"volume":50973,"rsi_14":38.04,"sma_20":908.0,"sma_60":972.52,"sma_120":1010.07},{"date":"2025-10-02","open":902,"high":903,"low":865,"close":880,"volume":48115,"rsi_14":31.82,"sma_20":904.9,"sma_60":970.07,"sma_120":1010.11},{"date":"2025-10-10","open":887,"high":890,"low":860,"close":875,"volume":21165,"rsi_14":31.82,"sma_20":901.15,"sma_60":967.62,"sma_120":1009.98},{"date":"2025-10-13","open":909,"high":909,"low":862,"close":874,"volume":30766,"rsi_14":33.33,"sma_20":898.6,"sma_60":964.97,"sma_120":1009.72},{"date":"2025-10-14","open":867,"high":890,"low":855,"close":858,"volume":38584,"rsi_14":29.66,"sma_20":895.25,"sma_60":962.05,"sma_120":1008.98},{"date":"2025-10-15","open":858,"high":899,"low":848,"close":854,"volume":39691,"rsi_14":28.69,"sma_20":892.15,"sma_60":959.35,"sma_120":1008.31},{"date":"2025-10-16","open":858,"high":868,"low":845,"close":849,"volume":58533,"rsi_14":26.98,"sma_20":888.65,"sma_60":956.47,"sma_120":1007.55},{"date":"2025-10-17","open":849,"high":853,"low":824,"close":832,"volume":69188,"rsi_14":22.7,"sma_20":884.5,"sma_60":953.15,"sma_120":1006.53},{"date":"2025-10-20","open":832,"high":832,"low":814,"close":814,"volume":61128,"rsi_14":22.38,"sma_20":879.45,"sma_60":949.67,"sma_120":1004.71},{"date":"2025-10-21","open":819,"high":826,"low":812,"close":817,"volume":65845,"rsi_14":23.45,"sma_20":874.85,"sma_60":946.35,"sma_120":1002.75},{"date":"2025-10-22","open":835,"high":1018,"low":817,"close":868,"volume":1287887,"rsi_14":45.21,"sma_20":872.95,"sma_60":943.88,"sma_120":1001.1},{"date":"2025-10-23","open":868,"high":878,"low":851,"close":859,"volume":146470,"rsi_14":45.95,"sma_20":870.6,"sma_60":941.37,"sma_120":999.17},{"date":"2025-10-24","open":860,"high":878,"low":847,"close":867,"volume":80184,"rsi_14":48.44,"sma_20":868.6,"sma_60":939.0,"sma_120":997.48},{"date":"2025-10-27","open":870,"high":886,"low":858,"close":860,"volume":84406,"rsi_14":36.9,"sma_20":866.15,"sma_60":936.42,"sma_120":995.66},{"date":"2025-10-28","open":860,"high":865,"low":851,"close":852,"volume":66522,"rsi_14":36.69,"sma_20":864.1,"sma_60":933.78,"sma_120":993.27},{"date":"2025-10-29","open":853,"high":858,"low":837,"close":845,"volume":43438,"rsi_14":40.26,"sma_20":861.65,"sma_60":931.17,"sma_120":990.42},{"date":"2025-10-30","open":853,"high":853,"low":810,"close":833,"volume":59526,"rsi_14":37.35,"sma_20":859.0,"sma_60":928.35,"sma_120":988.33},{"date":"2025-10-31","open":833,"high":850,"low":819,"close":822,"volume":47374,"rsi_14":35.23,"sma_20":856.4,"sma_60":925.28,"sma_120":986.42},{"date":"2025-11-03","open":822,"high":826,"low":812,"close":813,"volume":62523,"rsi_14":36.69,"sma_20":853.4,"sma_60":922.07,"sma_120":984.71},{"date":"2025-11-04","open":813,"high":825,"low":813,"close":814,"volume":20331,"rsi_14":37.95,"sma_20":848.9,"sma_60":918.87,"sma_120":982.97},{"date":"2025-11-05","open":838,"high":838,"low":800,"close":810,"volume":41313,"rsi_14":38.18,"sma_20":844.55,"sma_60":915.63,"sma_120":981.02},{"date":"2025-11-06","open":801,"high":850,"low":801,"close":817,"volume":45624,"rsi_14":45.16,"sma_20":841.65,"sma_60":912.38,"sma_120":976.55},{"date":"2025-11-07","open":817,"high":817,"low":780,"close":798,"volume":151907,"rsi_14":44.87,"sma_20":837.8,"sma_60":908.97,"sma_120":972.96},{"date":"2025-11-10","open":798,"high":821,"low":796,"close":800,"volume":64099,"rsi_14":44.52,"sma_20":834.1,"sma_60":905.47,"sma_120":968.78},{"date":"2025-11-11","open":850,"high":850,"low":801,"close":823,"volume":48100,"rsi_14":32.28,"sma_20":832.35,"sma_60":902.42,"sma_120":965.23},{"date":"2025-11-12","open":848,"high":848,"low":815,"close":829,"volume":17005,"rsi_14":37.9,"sma_20":831.1,"sma_60":899.47,"sma_120":963.12},{"date":"2025-11-13","open":829,"high":836,"low":820,"close":835,"volume":27887,"rsi_14":36.89,"sma_20":830.4,"sma_60":896.55,"sma_120":961.68},{"date":"2025-11-14","open":859,"high":859,"low":801,"close":801,"volume":109527,"rsi_14":30.2,"sma_20":828.85,"sma_60":893.18,"sma_120":959.23},{"date":"2025-11-17","open":801,"high":857,"low":800,"close":816,"volume":64896,"rsi_14":38.46,"sma_20":828.95,"sma_60":890.07,"sma_120":956.96},{"date":"2025-11-18","open":816,"high":850,"low":806,"close":838,"volume":54772,"rsi_14":47.95,"sma_20":830.0,"sma_60":887.3,"sma_120":955.24},{"date":"2025-11-19","open":831,"high":838,"low":811,"close":837,"volume":45681,"rsi_14":51.25,"sma_20":828.45,"sma_60":884.58,"sma_120":953.39},{"date":"2025-11-20","open":826,"high":855,"low":826,"close":849,"volume":73311,"rsi_14":58.39,"sma_20":827.95,"sma_60":882.05,"sma_120":951.57},{"date":"2025-11-21","open":848,"high":848,"low":810,"close":838,"volume":32031,"rsi_14":57.67,"sma_20":826.5,"sma_60":879.28,"sma_120":950.17},{"date":"2025-11-24","open":831,"high":831,"low":815,"close":820,"volume":35477,"rsi_14":51.67,"sma_20":824.5,"sma_60":876.25,"sma_120":948.5},{"date":"2025-11-25","open":818,"high":830,"low":816,"close":821,"volume":17789,"rsi_14":53.11,"sma_20":822.95,"sma_60":873.2,"sma_120":946.55},{"date":"2025-11-26","open":826,"high":827,"low":821,"close":821,"volume":7177,"rsi_14":51.18,"sma_20":821.75,"sma_60":870.22,"sma_120":944.86},{"date":"2025-11-27","open":822,"high":848,"low":818,"close":821,"volume":19461,"rsi_14":57.62,"sma_20":821.15,"sma_60":867.27,"sma_120":943.0},{"date":"2025-11-28","open":825,"high":844,"low":820,"close":826,"volume":54187,"rsi_14":58.44,"sma_20":821.35,"sma_60":864.35,"sma_120":940.87},{"date":"2025-12-01","open":826,"high":845,"low":819,"close":821,"volume":11449,"rsi_14":49.26,"sma_20":821.75,"sma_60":862.03,"sma_120":938.9},{"date":"2025-12-02","open":822,"high":837,"low":815,"close":825,"volume":51550,"rsi_14":48.51,"sma_20":822.3,"sma_60":860.38,"sma_120":937.02},{"date":"2025-12-03","open":826,"high":833,"low":817,"close":826,"volume":29715,"rsi_14":46.51,"sma_20":823.1,"sma_60":858.55,"sma_120":935.32},{"date":"2025-12-04","open":839,"high":839,"low":815,"close":819,"volume":12275,"rsi_14":58.82,"sma_20":823.2,"sma_60":856.58,"sma_120":933.7},{"date":"2025-12-05","open":820,"high":838,"low":817,"close":822,"volume":16360,"rsi_14":53.33,"sma_20":824.4,"sma_60":854.45,"sma_120":931.92},{"date":"2025-12-08","open":826,"high":834,"low":818,"close":820,"volume":13120,"rsi_14":37.14,"sma_20":825.4,"sma_60":852.7,"sma_120":929.94},{"date":"2025-12-09","open":818,"high":830,"low":813,"close":830,"volume":33533,"rsi_14":45.57,"sma_20":825.75,"sma_60":851.12,"sma_120":928.37},{"date":"2025-12-10","open":830,"high":831,"low":818,"close":819,"volume":21008,"rsi_14":30.77,"sma_20":825.25,"sma_60":849.5,"sma_120":926.77},{"date":"2025-12-11","open":819,"high":819,"low":812,"close":815,"volume":19030,"rsi_14":33.8,"sma_20":824.25,"sma_60":847.77,"sma_120":925.07},{"date":"2025-12-12","open":815,"high":829,"low":810,"close":821,"volume":46722,"rsi_14":50.85,"sma_20":825.25,"sma_60":846.2,"sma_120":923.29},{"date":"2025-12-15","open":821,"high":1045,"low":817,"close":896,"volume":2006890,"rsi_14":78.2,"sma_20":829.25,"sma_60":845.88,"sma_120":922.22},{"date":"2025-12-16","open":916,"high":1096,"low":911,"close":1030,"volume":5160358,"rsi_14":89.14,"sma_20":838.85,"sma_60":847.9,"sma_120":922.27},{"date":"2025-12-17","open":1030,"high":1058,"low":951,"close":962,"volume":1275230,"rsi_14":71.04,"sma_20":845.1,"sma_60":848.83,"sma_120":921.81},{"date":"2025-12-18","open":946,"high":995,"low":930,"close":948,"volume":255362,"rsi_14":67.73,"sma_20":850.05,"sma_60":849.53,"sma_120":920.92},{"date":"2025-12-19","open":955,"high":1047,"low":939,"close":1000,"volume":520924,"rsi_14":72.89,"sma_20":858.15,"sma_60":851.08,"sma_120":920.58},{"date":"2025-12-22","open":1010,"high":1010,"low":912,"close":949,"volume":542373,"rsi_14":64.16,"sma_20":864.6,"sma_60":851.75,"sma_120":919.83},{"date":"2025-12-23","open":963,"high":1070,"low":929,"close":986,"volume":1096322,"rsi_14":66.88,"sma_20":872.85,"sma_60":853.3,"sma_120":919.36},{"date":"2025-12-24","open":986,"high":989,"low":940,"close":965,"volume":159671,"rsi_14":64.96,"sma_20":880.05,"sma_60":854.48,"sma_120":918.75},{"date":"2025-12-26","open":965,"high":998,"low":923,"close":930,"volume":212810,"rsi_14":60.38,"sma_20":885.5,"sma_60":855.22,"sma_120":918.05},{"date":"2025-12-29","open":930,"high":958,"low":899,"close":958,"volume":206066,"rsi_14":62.64,"sma_20":892.1,"sma_60":856.62,"sma_120":917.58},{"date":"2025-12-30","open":939,"high":992,"low":900,"close":920,"volume":296327,"rsi_14":57.84,"sma_20":897.05,"sma_60":857.4,"sma_120":916.8},{"date":"2026-01-02","open":935,"high":967,"low":920,"close":954,"volume":72488,"rsi_14":61.31,"sma_20":903.5,"sma_60":858.23,"sma_120":916.33},{"date":"2026-01-05","open":954,"high":975,"low":936,"close":963,"volume":84247,"rsi_14":62.29,"sma_20":910.35,"sma_60":859.33,"sma_120":915.92},{"date":"2026-01-06","open":965,"high":985,"low":944,"close":948,"volume":124533,"rsi_14":60.39,"sma_20":916.8,"sma_60":860.55,"sma_120":915.31},{"date":"2026-01-07","open":948,"high":968,"low":923,"close":948,"volume":62719,"rsi_14":54.85,"sma_20":923.1,"sma_60":861.77,"sma_120":914.69},{"date":"2026-01-08","open":948,"high":950,"low":922,"close":948,"volume":85054,"rsi_14":39.8,"sma_20":929.5,"sma_60":863.0,"sma_120":913.98},{"date":"2026-01-09","open":952,"high":952,"low":920,"close":949,"volume":62799,"rsi_14":48.06,"sma_20":935.45,"sma_60":864.52,"sma_120":913.28},{"date":"2026-01-12","open":940,"high":964,"low":938,"close":946,"volume":66407,"rsi_14":49.69,"sma_20":941.8,"sma_60":866.05,"sma_120":912.7},{"date":"2026-01-13","open":938,"high":970,"low":934,"close":952,"volume":78697,"rsi_14":41.37,"sma_20":948.65,"sma_60":867.77,"sma_120":912.12},{"date":"2026-01-14","open":952,"high":1037,"low":952,"close":995,"volume":399097,"rsi_14":58.52,"sma_20":957.35,"sma_60":870.48,"sma_120":911.82},{"date":"2026-01-15","open":995,"high":995,"low":960,"close":977,"volume":60045,"rsi_14":48.21,"sma_20":961.4,"sma_60":873.2,"sma_120":911.43},{"date":"2026-01-16","open":974,"high":985,"low":955,"close":971,"volume":88536,"rsi_14":76.81,"sma_20":829.25,"sma_60":864.53,"sma_120":940.15},{"date":"2026-01-19","open":971,"high":992,"low":960,"close":982,"volume":180433,"rsi_14":62.26,"sma_20":959.45,"sma_60":877.67,"sma_120":910.77},{"date":"2026-01-20","open":982,"high":1040,"low":976,"close":1026,"volume":465511,"rsi_14":64.91,"sma_20":963.35,"sma_60":880.45,"sma_120":910.91},{"date":"2026-01-21","open":1026,"high":1128,"low":1015,"close":1104,"volume":699485,"rsi_14":84.33,"sma_20":968.55,"sma_60":884.4,"sma_120":911.7},{"date":"2026-01-22","open":1104,"high":1104,"low":1070,"close":1100,"volume":183767,"rsi_14":80.67,"sma_20":976.1,"sma_60":888.4,"sma_120":912.41},{"date":"2026-01-23","open":1100,"high":1100,"low":1056,"close":1065,"volume":159957,"rsi_14":69.32,"sma_20":980.05,"sma_60":891.95,"sma_120":912.87},{"date":"2026-01-26","open":1065,"high":1065,"low":1011,"close":1037,"volume":94043,"rsi_14":66.06,"sma_20":983.65,"sma_60":895.15,"sma_120":913.16},{"date":"2026-01-27","open":1029,"high":1060,"low":1025,"close":1056,"volume":108213,"rsi_14":68.24,"sma_20":989.95,"sma_60":898.87,"sma_120":913.61},{"date":"2026-01-28","open":1056,"high":1109,"low":1029,"close":1085,"volume":281062,"rsi_14":71.08,"sma_20":996.3,"sma_60":903.25,"sma_120":914.27},{"date":"2026-01-29","open":1085,"high":1085,"low":1043,"close":1050,"volume":109440,"rsi_14":64.07,"sma_20":1002.8,"sma_60":907.2,"sma_120":914.63},{"date":"2026-01-30","open":1064,"high":1064,"low":1031,"close":1055,"volume":153365,"rsi_14":65.1,"sma_20":1007.85,"sma_60":911.22,"sma_120":915.04},{"date":"2026-02-02","open":1055,"high":1110,"low":1030,"close":1057,"volume":152328,"rsi_14":64.71,"sma_20":1012.55,"sma_60":915.33,"sma_120":915.48},{"date":"2026-02-03","open":1057,"high":1125,"low":1045,"close":1099,"volume":370936,"rsi_14":64.61,"sma_20":1020.1,"sma_60":920.03,"sma_120":916.21},{"date":"2026-02-04","open":1099,"high":1358,"low":1098,"close":1286,"volume":3286897,"rsi_14":89.06,"sma_20":852.85,"sma_60":870.57,"sma_120":942.12},{"date":"2026-02-05","open":1279,"high":1279,"low":1136,"close":1200,"volume":712178,"rsi_14":77.44,"sma_20":872.35,"sma_60":874.97,"sma_120":943.52},{"date":"2026-02-06","open":1179,"high":1185,"low":1089,"close":1107,"volume":279528,"rsi_14":71.13,"sma_20":886.85,"sma_60":877.8,"sma_120":944.31},{"date":"2026-02-09","open":1107,"high":1122,"low":1080,"close":1091,"volume":180428,"rsi_14":68.97,"sma_20":901.5,"sma_60":880.15,"sma_120":944.77},{"date":"2026-02-10","open":1080,"high":1109,"low":1080,"close":1095,"volume":90539,"rsi_14":68.18,"sma_20":916.25,"sma_60":882.98,"sma_120":945.08},{"date":"2026-02-11","open":1095,"high":1148,"low":1094,"close":1126,"volume":157712,"rsi_14":69.61,"sma_20":931.4,"sma_60":886.33,"sma_120":945.98},{"date":"2026-02-12","open":1126,"high":1280,"low":1104,"close":1226,"volume":2093197,"rsi_14":72.85,"sma_20":951.25,"sma_60":891.5,"sma_120":947.77},{"date":"2026-02-13","open":1211,"high":1221,"low":1135,"close":1182,"volume":293161,"rsi_14":70.05,"sma_20":968.6,"sma_60":895.88,"sma_120":949.12},{"date":"2026-02-19","open":1182,"high":1298,"low":1182,"close":1223,"volume":338215,"rsi_14":72.87,"sma_20":989.7,"sma_60":901.02,"sma_120":950.7},{"date":"2026-02-20","open":1223,"high":1248,"low":1200,"close":1219,"volume":165375,"rsi_14":72.51,"sma_20":1009.85,"sma_60":906.08,"sma_120":952.32},{"date":"2026-02-23","open":1209,"high":1313,"low":1209,"close":1258,"volume":293392,"rsi_14":73.67,"sma_20":1030.85,"sma_60":911.9,"sma_120":954.27},{"date":"2026-02-24","open":1271,"high":1399,"low":1251,"close":1342,"volume":613121,"rsi_14":75.87,"sma_20":1056.1,"sma_60":919.17,"sma_120":956.98},{"date":"2026-02-25","open":1342,"high":1346,"low":1230,"close":1320,"volume":470157,"rsi_14":66.58,"sma_20":1155.7,"sma_60":1002.87,"sma_120":938.03},{"date":"2026-02-26","open":1320,"high":1320,"low":1268,"close":1269,"volume":205086,"rsi_14":66.02,"sma_20":1101.2,"sma_60":932.1,"sma_120":961.08},{"date":"2026-02-27","open":1267,"high":1283,"low":1250,"close":1251,"volume":112275,"rsi_14":47.24,"sma_20":1177.05,"sma_60":1017.5,"sma_120":942.38},{"date":"2026-03-03","open":1250,"high":1250,"low":1135,"close":1195,"volume":190311,"rsi_14":49.59,"sma_20":1182.55,"sma_60":1023.65,"sma_120":944.0},{"date":"2026-03-04","open":1121,"high":1211,"low":1011,"close":1140,"volume":251380,"rsi_14":52.92,"sma_20":1187.05,"sma_60":1028.97,"sma_120":945.5},{"date":"2026-03-05","open":1132,"high":1285,"low":1132,"close":1264,"volume":153210,"rsi_14":62.85,"sma_20":1197.5,"sma_60":1036.28,"sma_120":948.33},{"date":"2026-03-06","open":1264,"high":1372,"low":1240,"close":1352,"volume":469455,"rsi_14":66.97,"sma_20":1212.25,"sma_60":1045.05,"sma_120":951.8},{"date":"2026-03-09","open":1355,"high":1379,"low":1275,"close":1350,"volume":143087,"rsi_14":65.38,"sma_20":1224.8,"sma_60":1053.9,"sma_120":955.24},{"date":"2026-03-10","open":1339,"high":1418,"low":1300,"close":1333,"volume":273208,"rsi_14":58.29,"sma_20":1227.15,"sma_60":1062.42,"sma_120":958.43},{"date":"2026-03-11","open":1333,"high":1442,"low":1290,"close":1423,"volume":481025,"rsi_14":67.44,"sma_20":1238.3,"sma_60":1072.47,"sma_120":962.58},{"date":"2026-03-12","open":1423,"high":1849,"low":1423,"close":1755,"volume":7551343,"rsi_14":77.09,"sma_20":1270.7,"sma_60":1087.88,"sma_120":969.5},{"date":"2026-03-13","open":1722,"high":2095,"low":1655,"close":1765,"volume":3038271,"rsi_14":77.63,"sma_20":1304.4,"sma_60":1103.65,"sma_120":976.58},{"date":"2026-03-16","open":1800,"high":1958,"low":1760,"close":1846,"volume":1398144,"rsi_14":78.54,"sma_20":1341.95,"sma_60":1030.77,"sma_120":997.87},{"date":"2026-03-17","open":2395,"high":2395,"low":2395,"close":2395,"volume":621626,"rsi_14":85.22,"sma_20":1405.4,"sma_60":1056.38,"sma_120":1009.22},{"date":"2026-03-18","open":2390,"high":2990,"low":2180,"close":2405,"volume":17465770,"rsi_14":86.58,"sma_20":1464.35,"sma_60":1082.23,"sma_120":1020.79},{"date":"2026-03-19","open":2430,"high":2480,"low":2185,"close":2220,"volume":1674716,"rsi_14":79.41,"sma_20":1516.25,"sma_60":1105.08,"sma_120":1030.78},{"date":"2026-03-20","open":2235,"high":2300,"low":2040,"close":2105,"volume":1165341,"rsi_14":74.91,"sma_20":1560.35,"sma_60":1126.3,"sma_120":1039.72},{"date":"2026-03-23","open":2025,"high":2190,"low":1943,"close":2100,"volume":661090,"rsi_14":77.21,"sma_20":1604.4,"sma_60":1147.73,"sma_120":1048.7},{"date":"2026-03-24","open":2185,"high":2185,"low":1973,"close":2040,"volume":338612,"rsi_14":76.98,"sma_20":1643.5,"sma_60":1168.12,"sma_120":1057.23},{"date":"2026-03-25","open":2075,"high":2100,"low":2005,"close":2050,"volume":255982,"rsi_14":75.29,"sma_20":1678.9,"sma_60":1187.82,"sma_120":1065.85},{"date":"2026-03-26","open":2050,"high":2195,"low":1997,"close":2150,"volume":339756,"rsi_14":75.48,"sma_20":1720.4,"sma_60":1209.33,"sma_120":1075.35},{"date":"2026-03-27","open":2180,"high":2205,"low":2020,"close":2120,"volume":384854,"rsi_14":74.15,"sma_20":1762.95,"sma_60":1230.22,"sma_120":1084.61},{"date":"2026-03-30","open":2110,"high":2120,"low":1940,"close":2050,"volume":251131,"rsi_14":71.77,"sma_20":1802.9,"sma_60":1250.05,"sma_120":1093.23},{"date":"2026-03-31","open":2000,"high":2100,"low":1950,"close":1954,"volume":236594,"rsi_14":66.06,"sma_20":1840.85,"sma_60":1268.42,"sma_120":1101.1},{"date":"2026-04-01","open":2000,"high":2020,"low":1805,"close":1931,"volume":590108,"rsi_14":56.55,"sma_20":1880.4,"sma_60":1286.52,"sma_120":1108.84},{"date":"2026-04-02","open":1955,"high":2025,"low":1865,"close":1890,"volume":279641,"rsi_14":54.55,"sma_20":1911.7,"sma_60":1304.13,"sma_120":1116.24},{"date":"2026-04-03","open":1930,"high":2080,"low":1830,"close":2000,"volume":464273,"rsi_14":55.48,"sma_20":1944.1,"sma_60":1323.77,"sma_120":1124.53},{"date":"2026-04-06","open":2000,"high":2035,"low":1845,"close":1916,"volume":186575,"rsi_14":24.49,"sma_20":1972.4,"sma_60":1342.15,"sma_120":1132.11},{"date":"2026-04-07","open":1916,"high":1945,"low":1729,"close":1832,"volume":387629,"rsi_14":21.72,"sma_20":1997.35,"sma_60":1359.12,"sma_120":1138.99},{"date":"2026-04-08","open":1832,"high":1901,"low":1825,"close":1865,"volume":237428,"rsi_14":29.38,"sma_20":2019.45,"sma_60":1376.7,"sma_120":1146.17},{"date":"2026-04-09","open":1865,"high":1914,"low":1780,"close":1786,"volume":202251,"rsi_14":30.67,"sma_20":2021.0,"sma_60":1392.85,"sma_120":1152.62},{"date":"2026-04-10","open":1793,"high":1870,"low":1793,"close":1860,"volume":161950,"rsi_14":36.58,"sma_20":2025.75,"sma_60":1410.55,"sma_120":1159.76},{"date":"2026-04-13","open":1860,"high":2030,"low":1790,"close":1948,"volume":432816,"rsi_14":45.01,"sma_20":2030.85,"sma_60":1429.68,"sma_120":1167.58},{"date":"2026-04-14","open":1948,"high":2070,"low":1940,"close":2035,"volume":318097,"rsi_14":49.25,"sma_20":2012.85,"sma_60":1449.88,"sma_120":1176.15},{"date":"2026-04-15","open":2030,"high":2045,"low":1940,"close":2010,"volume":197997,"rsi_14":42.42,"sma_20":1993.1,"sma_60":1469.57,"sma_120":1184.52},{"date":"2026-04-16","open":1997,"high":2050,"low":1968,"close":1987,"volume":245410,"rsi_14":42.75,"sma_20":1981.45,"sma_60":1488.77,"sma_120":1192.66},{"date":"2026-04-17","open":1987,"high":2010,"low":1943,"close":1989,"volume":134522,"rsi_14":46.41,"sma_20":1975.65,"sma_60":1508.57,"sma_120":1200.88},{"date":"2026-04-20","open":1989,"high":2155,"low":1951,"close":2025,"volume":348055,"rsi_14":54.5,"sma_20":1971.9,"sma_60":1528.72,"sma_120":1209.39},{"date":"2026-04-21","open":2045,"high":2170,"low":2015,"close":2095,"volume":260270,"rsi_14":59.81,"sma_20":1974.65,"sma_60":1549.67,"sma_120":1218.48},{"date":"2026-04-22","open":2130,"high":2130,"low":2015,"close":2025,"volume":231508,"rsi_14":57.8,"sma_20":1973.4,"sma_60":1569.47,"sma_120":1227.03},{"date":"2026-04-23","open":2025,"high":2060,"low":1932,"close":2005,"volume":214878,"rsi_14":50.32,"sma_20":1966.15,"sma_60":1588.73,"sma_120":1235.39},{"date":"2026-04-24","open":2005,"high":2070,"low":1973,"close":2060,"volume":136976,"rsi_14":59.65,"sma_20":1963.15,"sma_60":1609.1,"sma_120":1244.19},{"date":"2026-04-27","open":2055,"high":2090,"low":1995,"close":2065,"volume":83473,"rsi_14":67.47,"sma_20":1963.9,"sma_60":1629.85,"sma_120":1253.05},{"date":"2026-04-28","open":2065,"high":2065,"low":1941,"close":1950,"volume":161709,"rsi_14":55.67,"sma_20":1963.7,"sma_60":1648.67,"sma_120":1260.93},{"date":"2026-04-29","open":1942,"high":1958,"low":1910,"close":1951,"volume":103373,"rsi_14":62.3,"sma_20":1964.7,"sma_60":1667.5,"sma_120":1268.86},{"date":"2026-04-30","open":1997,"high":1997,"low":1911,"close":1936,"volume":130177,"rsi_14":38.67,"sma_20":1979.0,"sma_60":2006.48,"sma_120":1582.65},{"date":"2026-05-04","open":1948,"high":1981,"low":1860,"close":1873,"volume":134839,"rsi_14":43.61,"sma_20":1960.65,"sma_60":1705.67,"sma_120":1287.2},{"date":"2026-05-06","open":1873,"high":1935,"low":1817,"close":1851,"volume":219383,"rsi_14":32.38,"sma_20":1957.4,"sma_60":1718.2,"sma_120":1294.82},{"date":"2026-05-07","open":1851,"high":1860,"low":1800,"close":1830,"volume":80525,"rsi_14":32.63,"sma_20":1957.3,"sma_60":1727.27,"sma_120":1302.15},{"date":"2026-05-08","open":1830,"high":1909,"low":1780,"close":1879,"volume":66285,"rsi_14":40.07,"sma_20":1958.0,"sma_60":1738.58,"sma_120":1310.1},{"date":"2026-05-11","open":1879,"high":1879,"low":1787,"close":1842,"volume":138781,"rsi_14":37.31,"sma_20":1960.8,"sma_60":1750.83,"sma_120":1317.74},{"date":"2026-05-12","open":1842,"high":1878,"low":1660,"close":1758,"volume":733605,"rsi_14":28.71,"sma_20":1955.7,"sma_60":1761.95,"sma_120":1324.76},{"date":"2026-05-13","open":1758,"high":1790,"low":1676,"close":1688,"volume":120044,"rsi_14":17.54,"sma_20":1942.7,"sma_60":1771.83,"sma_120":1331.17},{"date":"2026-05-14","open":1718,"high":1728,"low":1501,"close":1552,"volume":416122,"rsi_14":15.87,"sma_20":1918.55,"sma_60":1778.93,"sma_120":1336.47},{"date":"2026-05-15","open":1589,"high":1589,"low":1504,"close":1549,"volume":186493,"rsi_14":16.27,"sma_20":1895.5,"sma_60":1784.32,"sma_120":1341.76},{"date":"2026-05-18","open":1510,"high":1548,"low":1380,"close":1500,"volume":187499,"rsi_14":8.21,"sma_20":1871.15,"sma_60":1789.62,"sma_120":1346.68},{"date":"2026-05-19","open":1427,"high":1510,"low":1427,"close":1467,"volume":81401,"rsi_14":7.16,"sma_20":1845.05,"sma_60":1793.68,"sma_120":1351.36},{"date":"2026-05-20","open":1467,"high":1495,"low":1350,"close":1456,"volume":53304,"rsi_14":8.42,"sma_20":1816.6,"sma_60":1797.63,"sma_120":1355.94},{"date":"2026-05-21","open":1456,"high":1478,"low":1375,"close":1375,"volume":127190,"rsi_14":7.27,"sma_20":1780.6,"sma_60":1799.58,"sma_120":1359.84},{"date":"2026-05-22","open":1385,"high":1479,"low":1385,"close":1470,"volume":78143,"rsi_14":19.1,"sma_20":1752.85,"sma_60":1801.72,"sma_120":1364.52},{"date":"2026-05-26","open":1471,"high":1529,"low":1408,"close":1426,"volume":126627,"rsi_14":19.59,"sma_20":1723.9,"sma_60":1803.48,"sma_120":1368.96},{"date":"2026-05-27","open":1441,"high":1451,"low":1334,"close":1361,"volume":162934,"rsi_14":18.51,"sma_20":1688.95,"sma_60":1805.02,"sma_120":1372.85},{"date":"2026-05-28","open":1361,"high":1394,"low":1210,"close":1301,"volume":107301,"rsi_14":17.63,"sma_20":1650.75,"sma_60":1805.85,"sma_120":1376.31},{"date":"2026-05-29","open":1301,"high":1336,"low":1211,"close":1336,"volume":134951,"rsi_14":16.19,"sma_20":1620.05,"sma_60":1808.2,"sma_120":1380.16},{"date":"2026-06-01","open":1469,"high":1469,"low":1198,"close":1332,"volume":194095,"rsi_14":16.88,"sma_20":1589.1,"sma_60":1811.4,"sma_120":1383.98},{"date":"2026-06-02","open":1332,"high":1358,"low":1216,"close":1315,"volume":43459,"rsi_14":18.49,"sma_20":1558.05,"sma_60":1812.25,"sma_120":1387.41},{"date":"2026-06-04","open":1327,"high":1335,"low":1000,"close":1320,"volume":79564,"rsi_14":21.16,"sma_20":1530.4,"sma_60":1811.72,"sma_120":1390.93},{"date":"2026-06-05","open":1320,"high":1320,"low":1225,"close":1249,"volume":73569,"rsi_14":23.56,"sma_20":1500.3,"sma_60":1810.03,"sma_120":1394.05},{"date":"2026-06-08","open":1249,"high":1260,"low":1144,"close":1219,"volume":78823,"rsi_14":22.5,"sma_20":1469.75,"sma_60":1808.13,"sma_120":1396.92},{"date":"2026-06-09","open":1235,"high":1299,"low":1162,"close":1235,"volume":47626,"rsi_14":26.63,"sma_20":1437.55,"sma_60":1805.0,"sma_120":1399.92},{"date":"2026-06-10","open":1226,"high":1320,"low":1226,"close":1249,"volume":34882,"rsi_14":30.11,"sma_20":1407.9,"sma_60":1796.57,"sma_120":1403.18},{"date":"2026-06-11","open":1249,"high":1249,"low":1212,"close":1241,"volume":32993,"rsi_14":30.28,"sma_20":1382.05,"sma_60":1787.83,"sma_120":1406.41},{"date":"2026-06-12","open":1231,"high":1325,"low":1231,"close":1291,"volume":38114,"rsi_14":41.83,"sma_20":1362.2,"sma_60":1778.58,"sma_120":1410.09},{"date":"2026-06-15","open":1319,"high":1319,"low":1220,"close":1291,"volume":50796,"rsi_14":28.64,"sma_20":1349.15,"sma_60":1760.18,"sma_120":1413.92},{"date":"2026-06-16","open":1232,"high":1306,"low":1201,"close":1290,"volume":83344,"rsi_14":31.91,"sma_20":1336.2,"sma_60":1741.6,"sma_120":1417.88},{"date":"2026-06-17","open":1297,"high":1300,"low":1241,"close":1279,"volume":47296,"rsi_14":61.54,"sma_20":1284.4,"sma_60":1645.5,"sma_120":1443.31},{"date":"2026-06-18","open":1299,"high":1299,"low":1199,"close":1268,"volume":94140,"rsi_14":43.96,"sma_20":1315.2,"sma_60":1711.97,"sma_120":1425.07},{"date":"2026-06-19","open":1232,"high":1300,"low":1202,"close":1294,"volume":90119,"rsi_14":42.05,"sma_20":1307.1,"sma_60":1698.53,"sma_120":1428.69},{"date":"2026-06-22","open":1294,"high":1300,"low":1167,"close":1265,"volume":203140,"rsi_14":38.41,"sma_20":1301.6,"sma_60":1685.62,"sma_120":1432.01},{"date":"2026-06-23","open":1221,"high":1265,"low":1130,"close":1196,"volume":133134,"rsi_14":32.55,"sma_20":1287.9,"sma_60":1671.38,"sma_120":1434.81},{"date":"2026-06-24","open":1133,"high":1260,"low":1133,"close":1195,"volume":68841,"rsi_14":31.45,"sma_20":1276.35,"sma_60":1655.47,"sma_120":1437.67},{"date":"2026-06-25","open":1111,"high":1233,"low":1110,"close":1180,"volume":101538,"rsi_14":37.72,"sma_20":1267.3,"sma_60":1639.8,"sma_120":1440.46},{"date":"2026-06-26","open":1177,"high":1210,"low":1146,"close":1187,"volume":67826,"rsi_14":43.8,"sma_20":1261.6,"sma_60":1625.42,"sma_120":1443.41},{"date":"2026-06-29","open":1150,"high":1200,"low":1141,"close":1195,"volume":26255,"rsi_14":42.0,"sma_20":1254.55,"sma_60":1612.77,"sma_120":1446.52},{"date":"2026-06-30","open":1200,"high":1254,"low":1154,"close":1154,"volume":17679,"rsi_14":32.85,"sma_20":1245.65,"sma_60":1599.82,"sma_120":1449.36},{"date":"2026-07-01","open":1175,"high":1334,"low":1155,"close":1301,"volume":123758,"rsi_14":57.21,"sma_20":1244.95,"sma_60":1590.0,"sma_120":1453.42},{"date":"2026-07-02","open":1288,"high":1350,"low":1211,"close":1294,"volume":45356,"rsi_14":50.4,"sma_20":1243.65,"sma_60":1578.23,"sma_120":1457.45},{"date":"2026-07-03","open":1294,"high":1294,"low":1235,"close":1290,"volume":45903,"rsi_14":49.87,"sma_20":1245.7,"sma_60":1567.8,"sma_120":1461.39},{"date":"2026-07-06","open":1290,"high":1308,"low":1243,"close":1282,"volume":35447,"rsi_14":48.96,"sma_20":1248.85,"sma_60":1558.63,"sma_120":1465.42},{"date":"2026-07-07","open":1282,"high":1309,"low":1200,"close":1273,"volume":105957,"rsi_14":49.21,"sma_20":1250.75,"sma_60":1548.77,"sma_120":1469.37},{"date":"2026-07-08","open":1299,"high":1299,"low":1212,"close":1271,"volume":57453,"rsi_14":50.4,"sma_20":1251.85,"sma_60":1540.18,"sma_120":1473.1},{"date":"2026-07-09","open":1220,"high":1285,"low":1220,"close":1263,"volume":31165,"rsi_14":45.63,"sma_20":1252.95,"sma_60":1530.23,"sma_120":1476.72},{"date":"2026-07-10","open":1241,"high":1301,"low":1241,"close":1270,"volume":27605,"rsi_14":50.75,"sma_20":1251.9,"sma_60":1518.93,"sma_120":1480.34},{"date":"2026-07-13","open":1299,"high":1299,"low":1248,"close":1248,"volume":34444,"rsi_14":59.09,"sma_20":1249.75,"sma_60":1505.82,"sma_120":1484.07},{"date":"2026-07-14","open":1238,"high":1248,"low":1118,"close":1191,"volume":53877,"rsi_14":49.42,"sma_20":1244.8,"sma_60":1492.17,"sma_120":1487.19},{"date":"2026-07-15","open":1215,"high":1282,"low":1183,"close":1206,"volume":11736,"rsi_14":53.8,"sma_20":1241.15,"sma_60":1479.15,"sma_120":1490.26},{"date":"2026-07-16","open":1206,"high":1249,"low":1189,"close":1190,"volume":31337,"rsi_14":50.43,"sma_20":1237.25,"sma_60":1465.83,"sma_120":1493.2},{"date":"2026-07-20","open":1191,"high":1208,"low":1104,"close":1142,"volume":19360,"rsi_14":43.22,"sma_20":1229.65,"sma_60":1451.12,"sma_120":1495.64},{"date":"2026-07-21","open":1142,"high":1150,"low":1000,"close":1120,"volume":255006,"rsi_14":45.43,"sma_20":1222.4,"sma_60":1434.87,"sma_120":1497.99},{"date":"2026-07-22","open":1111,"high":1140,"low":1109,"close":1119,"volume":21136,"rsi_14":9.73,"sma_20":1218.55,"sma_60":1419.77,"sma_120":1500.48},{"date":"2026-07-23","open":1119,"high":1125,"low":1099,"close":1110,"volume":15916,"rsi_14":9.65,"sma_20":1214.3,"sma_60":1404.85,"sma_120":1502.89},{"date":"2026-07-24","open":1104,"high":1169,"low":1104,"close":1130,"volume":15604,"rsi_14":17.21,"sma_20":1211.8,"sma_60":1389.35,"sma_120":1505.47},{"date":"2026-07-27","open":1130,"high":1137,"low":1100,"close":1130,"volume":6596,"rsi_14":17.8,"sma_20":1208.95,"sma_60":1373.77,"sma_120":1508.04},{"date":"2026-07-28","open":1120,"high":1144,"low":1048,"close":1072,"volume":45775,"rsi_14":14.74,"sma_20":1202.8,"sma_60":1359.13,"sma_120":1510.09},{"date":"2026-07-29","open":1079,"high":1109,"low":1000,"close":1073,"volume":52679,"rsi_14":15.14,"sma_20":1198.75,"sma_60":1344.5,"sma_120":1510.94},{"date":"2026-07-30","open":1069,"high":1075,"low":1017,"close":1055,"volume":44381,"rsi_14":14.63,"sma_20":1186.45,"sma_60":1329.82,"sma_120":1510.94},{"date":"2026-07-31","open":1046,"high":1170,"low":1046,"close":1106,"volume":44359,"rsi_14":25.74,"sma_20":1177.05,"sma_60":1317.03,"sma_120":1511.35},{"date":"2026-08-03","open":1106,"high":1279,"low":1106,"close":1190,"volume":140274,"rsi_14":42.75,"sma_20":1172.05,"sma_60":1306.02,"sma_120":1512.11},{"date":"2026-08-04","open":1190,"high":1209,"low":1100,"close":1177,"volume":64130,"rsi_14":48.03,"sma_20":1166.8,"sma_60":1295.13,"sma_120":1511.2},{"date":"2026-08-05","open":1186,"high":1200,"low":1177,"close":1190,"volume":13166,"rsi_14":47.74,"sma_20":1162.65,"sma_60":1283.65,"sma_120":1511.12},{"date":"2026-08-06","open":1190,"high":1207,"low":1145,"close":1160,"volume":8221,"rsi_14":45.92,"sma_20":1157.1,"sma_60":1272.28,"sma_120":1511.56},{"date":"2026-08-07","open":1160,"high":1171,"low":1125,"close":1171,"volume":10459,"rsi_14":54.38,"sma_20":1152.5,"sma_60":1262.5,"sma_120":1512.22},{"date":"2026-08-10","open":1130,"high":1161,"low":1127,"close":1142,"volume":45629,"rsi_14":53.25,"sma_20":1146.1,"sma_60":1253.4,"sma_120":1512.62},{"date":"2026-08-11","open":1146,"high":1179,"low":1108,"close":1111,"volume":60623,"rsi_14":48.91,"sma_20":1139.25,"sma_60":1246.05,"sma_120":1512.49},{"date":"2026-08-12","open":1123,"high":1444,"low":1123,"close":1417,"volume":2127937,"rsi_14":73.08,"sma_20":1150.55,"sma_60":1243.85,"sma_120":1514.08},{"date":"2026-08-13","open":1354,"high":1407,"low":1250,"close":1378,"volume":589941,"rsi_14":68.13,"sma_20":1159.15,"sma_60":1241.82,"sma_120":1515.72},{"date":"2026-08-14","open":1330,"high":1410,"low":1213,"close":1255,"volume":475622,"rsi_14":57.74,"sma_20":1162.4,"sma_60":1238.28,"sma_120":1515.98},{"date":"2026-08-18","open":1256,"high":1278,"low":1197,"close":1197,"volume":108508,"rsi_14":57.74,"sma_20":1165.15,"sma_60":1233.97,"sma_120":1515.8},{"date":"2026-08-19","open":1180,"high":1215,"low":1119,"close":1178,"volume":85349,"rsi_14":56.36,"sma_20":1168.05,"sma_60":1230.68,"sma_120":1515.13},{"date":"2026-08-20","open":1170,"high":1217,"low":1155,"close":1217,"volume":33413,"rsi_14":59.57,"sma_20":1172.95,"sma_60":1226.47,"sma_120":1514.09},{"date":"2026-08-21","open":1196,"high":1210,"low":1140,"close":1160,"volume":43373,"rsi_14":53.17,"sma_20":1175.45,"sma_60":1222.03,"sma_120":1512.76},{"date":"2026-08-24","open":1154,"high":1198,"low":1153,"close":1176,"volume":14019,"rsi_14":49.11,"sma_20":1177.75,"sma_60":1218.95,"sma_120":1511.98},{"date":"2026-08-25","open":1176,"high":1176,"low":1100,"close":1163,"volume":20241,"rsi_14":49.11,"sma_20":1179.4,"sma_60":1216.65,"sma_120":1511.25},{"date":"2026-08-26","open":1175,"high":1235,"low":1118,"close":1118,"volume":39813,"rsi_14":45.59,"sma_20":1181.7,"sma_60":1213.02,"sma_120":1510.61},{"date":"2026-08-27","open":1125,"high":1374,"low":1120,"close":1202,"volume":342617,"rsi_14":52.41,"sma_20":1188.15,"sma_60":1210.85,"sma_120":1511.12},{"date":"2026-08-28","open":1202,"high":1253,"low":1117,"close":1202,"volume":52818,"rsi_14":51.8,"sma_20":1195.5,"sma_60":1208.97,"sma_120":1510.61},{"date":"2026-08-31","open":1202,"high":1250,"low":1176,"close":1205,"volume":19150,"rsi_14":53.78,"sma_20":1200.45,"sma_60":1207.05,"sma_120":1509.38},{"date":"2026-09-01","open":1263,"high":1263,"low":1181,"close":1204,"volume":18328,"rsi_14":55.79,"sma_20":1201.15,"sma_60":1206.3,"sma_120":1508.17},{"date":"2026-09-02","open":1230,"high":1230,"low":1160,"close":1172,"volume":47469,"rsi_14":26.84,"sma_20":1200.9,"sma_60":1205.52,"sma_120":1506.83},{"date":"2026-09-03","open":1187,"high":1234,"low":1120,"close":1156,"volume":113812,"rsi_14":28.06,"sma_20":1199.2,"sma_60":1204.2,"sma_120":1504.6},{"date":"2026-09-04","open":1208,"high":1208,"low":1149,"close":1169,"volume":28593,"rsi_14":39.14,"sma_20":1199.65,"sma_60":1202.87,"sma_120":1499.72},{"date":"2026-09-07","open":1182,"high":1198,"low":1170,"close":1171,"volume":4121,"rsi_14":46.18,"sma_20":1199.65,"sma_60":1201.7,"sma_120":1494.77},{"date":"2026-09-08","open":1197,"high":1197,"low":1090,"close":1092,"volume":101989,"rsi_14":39.25,"sma_20":1197.15,"sma_60":1198.38,"sma_120":1488.48},{"date":"2026-09-09","open":1092,"high":1109,"low":1050,"close":1051,"volume":38239,"rsi_14":29.35,"sma_20":1194.15,"sma_60":1194.38,"sma_120":1477.28},{"date":"2026-09-10","open":1051,"high":1077,"low":1030,"close":1057,"volume":26231,"rsi_14":35.33,"sma_20":1176.15,"sma_60":1190.5,"sma_120":1466.05},{"date":"2026-09-11","open":1074,"high":1076,"low":1050,"close":1060,"volume":22604,"rsi_14":32.84,"sma_20":1160.25,"sma_60":1186.85,"sma_120":1456.38},{"date":"2026-09-14","open":1059,"high":1113,"low":1036,"close":1070,"volume":21229,"rsi_14":36.12,"sma_20":1151.0,"sma_60":1183.55,"sma_120":1447.76},{"date":"2026-09-15","open":1060,"high":1200,"low":1049,"close":1098,"volume":17917,"rsi_14":46.86,"sma_20":1146.05,"sma_60":1180.28,"sma_120":1439.41},{"date":"2026-09-16","open":1079,"high":1112,"low":1063,"close":1092,"volume":24734,"rsi_14":27.08,"sma_20":1141.75,"sma_60":1177.4,"sma_120":1431.51},{"date":"2026-09-17","open":1092,"high":1092,"low":1056,"close":1068,"volume":36793,"rsi_14":24.62,"sma_20":1134.3,"sma_60":1175.27,"sma_120":1423.33},{"date":"2026-09-18","open":1077,"high":1077,"low":1041,"close":1056,"volume":16173,"rsi_14":22.71,"sma_20":1129.1,"sma_60":1172.95,"sma_120":1414.21},{"date":"2026-09-21","open":1040,"high":1079,"low":998,"close":1047,"volume":27048,"rsi_14":22.06,"sma_20":1122.65,"sma_60":1170.73,"sma_120":1405.27},{"date":"2026-09-22","open":1030,"high":1044,"low":1017,"close":1035,"volume":13995,"rsi_14":23.75,"sma_20":1116.25,"sma_60":1168.2,"sma_120":1396.81},{"date":"2026-09-23","open":1013,"high":1034,"low":985,"close":1023,"volume":96416,"rsi_14":24.12,"sma_20":1111.5,"sma_60":1165.33,"sma_120":1389.05},{"date":"2026-09-28","open":1039,"high":1039,"low":1010,"close":1020,"volume":40457,"rsi_14":19.84,"sma_20":1102.4,"sma_60":1163.1,"sma_120":1381.46},{"date":"2026-09-29","open":1000,"high":1100,"low":972,"close":1086,"volume":103231,"rsi_14":36.33,"sma_20":1096.6,"sma_60":1159.52,"sma_120":1374.76},{"date":"2026-09-30","open":1039,"high":1100,"low":995,"close":1032,"volume":57657,"rsi_14":39.51,"sma_20":1087.95,"sma_60":1155.15,"sma_120":1366.69},{"date":"2026-10-01","open":1016,"high":1020,"low":895,"close":981,"volume":179726,"rsi_14":38.18,"sma_20":1076.8,"sma_60":1150.0,"sma_120":1358.9},{"date":"2026-10-02","open":981,"high":996,"low":958,"close":984,"volume":81333,"rsi_14":37.54,"sma_20":1067.4,"sma_60":1145.03,"sma_120":1351.83},{"date":"2026-10-06","open":984,"high":1030,"low":975,"close":1000,"volume":41618,"rsi_14":40.2,"sma_20":1059.6,"sma_60":1140.48,"sma_120":1344.62},{"date":"2026-10-07","open":1000,"high":1022,"low":957,"close":974,"volume":41017,"rsi_14":35.09,"sma_20":1049.85,"sma_60":1135.53,"sma_120":1337.86},{"date":"2026-10-08","open":979,"high":1003,"low":950,"close":988,"volume":39837,"rsi_14":32.14,"sma_20":1040.7,"sma_60":1130.95,"sma_120":1330.59},{"date":"2026-10-12","open":971,"high":982,"low":957,"close":976,"volume":25837,"rsi_14":31.53,"sma_20":1034.9,"sma_60":1126.05,"sma_120":1322.49},{"date":"2026-10-13","open":969,"high":977,"low":910,"close":972,"volume":90524,"rsi_14":33.67,"sma_20":1030.95,"sma_60":1121.45,"sma_120":1313.63},{"date":"2026-10-14","open":935,"high":1018,"low":921,"close":990,"volume":52467,"rsi_14":39.0,"sma_20":1027.6,"sma_60":1118.1,"sma_120":1305.13},{"date":"2026-10-15","open":959,"high":980,"low":917,"close":939,"volume":23960,"rsi_14":34.21,"sma_20":1021.55,"sma_60":1113.65,"sma_120":1296.4},{"date":"2026-10-16","open":910,"high":983,"low":910,"close":958,"volume":25447,"rsi_14":38.97,"sma_20":1015.95,"sma_60":1109.78,"sma_120":1287.81},{"date":"2026-10-19","open":970,"high":1096,"low":960,"close":1076,"volume":144570,"rsi_14":55.82,"sma_20":1014.85,"sma_60":1108.68,"sma_120":1279.9},{"date":"2026-10-20","open":1030,"high":1094,"low":1030,"close":1080,"volume":54556,"rsi_14":56.58,"sma_20":1014.25,"sma_60":1108.02,"sma_120":1271.44},{"date":"2026-10-21","open":1040,"high":1100,"low":1039,"close":1075,"volume":43247,"rsi_14":48.61,"sma_20":1014.6,"sma_60":1107.28,"sma_120":1263.53},{"date":"2026-10-22","open":1070,"high":1094,"low":932,"close":1020,"volume":331782,"rsi_14":48.48,"sma_20":1012.8,"sma_60":1105.78,"sma_120":1255.32},{"date":"2026-10-23","open":918,"high":1109,"low":866,"close":1109,"volume":479033}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-108.61000000000001,"pbr":0.64,"per":null,"roa":-3.57,"roe":-5.12,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":14410790970.0,"analysis":"ROE -5.1%로 적자 상태입니다. 시가총액 311.81억. 매출 144.11억, 영업이익 35.83억.","eps_basis":"TTM","debt_ratio":0.4329697981669342,"market_cap":30306679915,"net_income":-3002041614.0,"total_debt":20603599127.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.14,"total_assets":68190288116.0,"total_equity":47586688989.0,"profit_margin":-20.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3583011252.0,"operating_margin":24.86,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1109.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5100.0},{"date":"2016-10-25","close":4955.0},{"date":"2016-10-26","close":4820.0},{"date":"2016-10-27","close":4805.0},{"date":"2016-10-28","close":4920.0},{"date":"2016-10-31","close":4625.0},{"date":"2016-11-01","close":4690.0},{"date":"2016-11-02","close":4360.0},{"date":"2016-11-03","close":4360.0},{"date":"2016-11-04","close":4390.0},{"date":"2016-11-07","close":4525.0},{"date":"2016-11-08","close":4540.0},{"date":"2016-11-09","close":4340.0},{"date":"2016-11-10","close":4475.0},{"date":"2016-11-11","close":4605.0},{"date":"2016-11-14","close":4625.0},{"date":"2016-11-15","close":4575.0},{"date":"2016-11-16","close":4970.0},{"date":"2016-11-17","close":5020.0},{"date":"2016-11-18","close":4790.0},{"date":"2016-11-21","close":4605.0},{"date":"2016-11-22","close":4855.0},{"date":"2016-11-23","close":4655.0},{"date":"2016-11-24","close":4525.0},{"date":"2016-11-25","close":4505.0},{"date":"2016-11-28","close":4325.0},{"date":"2016-11-29","close":4525.0},{"date":"2016-11-30","close":4490.0},{"date":"2016-12-01","close":4340.0},{"date":"2016-12-02","close":4325.0},{"date":"2016-12-05","close":4110.0},{"date":"2016-12-06","close":4125.0},{"date":"2016-12-07","close":4160.0},{"date":"2016-12-08","close":4160.0},{"date":"2016-12-09","close":4195.0},{"date":"2016-12-12","close":4375.0},{"date":"2016-12-13","close":4440.0},{"date":"2016-12-14","close":4590.0},{"date":"2016-12-15","close":4720.0},{"date":"2016-12-16","close":4740.0},{"date":"2016-12-19","close":4590.0},{"date":"2016-12-20","close":4575.0},{"date":"2016-12-21","close":4770.0},{"date":"2016-12-22","close":4625.0},{"date":"2016-12-23","close":4575.0},{"date":"2016-12-26","close":4425.0},{"date":"2016-12-27","close":4410.0},{"date":"2016-12-28","close":4410.0},{"date":"2016-12-29","close":4475.0},{"date":"2017-01-02","close":4590.0},{"date":"2017-01-03","close":4705.0},{"date":"2017-01-04","close":4705.0},{"date":"2017-01-05","close":4640.0},{"date":"2017-01-06","close":5035.0},{"date":"2017-01-09","close":5100.0},{"date":"2017-01-10","close":5035.0},{"date":"2017-01-11","close":4985.0},{"date":"2017-01-12","close":4790.0},{"date":"2017-01-13","close":4820.0},{"date":"2017-01-16","close":4670.0},{"date":"2017-01-17","close":4575.0},{"date":"2017-01-18","close":4425.0},{"date":"2017-01-19","close":4425.0},{"date":"2017-01-20","close":4425.0},{"date":"2017-01-23","close":4275.0},{"date":"2017-01-24","close":4325.0},{"date":"2017-01-25","close":4175.0},{"date":"2017-01-26","close":4295.0},{"date":"2017-01-31","close":4275.0},{"date":"2017-02-01","close":4260.0},{"date":"2017-02-02","close":4175.0},{"date":"2017-02-03","close":4080.0},{"date":"2017-02-06","close":3765.0},{"date":"2017-02-07","close":3815.0},{"date":"2017-02-08","close":3665.0},{"date":"2017-02-09","close":3700.0},{"date":"2017-02-10","close":3730.0},{"date":"2017-02-13","close":3730.0},{"date":"2017-02-14","close":3715.0},{"date":"2017-02-15","close":3750.0},{"date":"2017-02-16","close":3815.0},{"date":"2017-02-17","close":4010.0},{"date":"2017-02-20","close":3815.0},{"date":"2017-02-21","close":3780.0},{"date":"2017-02-22","close":3650.0},{"date":"2017-02-23","close":3650.0},{"date":"2017-02-24","close":3630.0},{"date":"2017-02-27","close":3565.0},{"date":"2017-02-28","close":3500.0},{"date":"2017-03-02","close":3400.0},{"date":"2017-03-03","close":3370.0},{"date":"2017-03-06","close":3370.0},{"date":"2017-03-07","close":3500.0},{"date":"2017-03-08","close":3795.0},{"date":"2017-03-09","close":3795.0},{"date":"2017-03-10","close":3795.0},{"date":"2017-03-13","close":3665.0},{"date":"2017-03-14","close":3715.0},{"date":"2017-03-15","close":3930.0},{"date":"2017-03-16","close":3845.0},{"date":"2017-03-17","close":3830.0},{"date":"2017-03-20","close":3880.0},{"date":"2017-03-21","close":3865.0},{"date":"2017-03-22","close":3880.0},{"date":"2017-03-23","close":3795.0},{"date":"2017-03-24","close":3765.0},{"date":"2017-03-27","close":3780.0},{"date":"2017-03-28","close":3865.0},{"date":"2017-03-29","close":3945.0},{"date":"2017-03-30","close":3930.0},{"date":"2017-03-31","close":4030.0},{"date":"2017-04-03","close":4030.0},{"date":"2017-04-04","close":3895.0},{"date":"2017-04-05","close":3865.0},{"date":"2017-04-06","close":3680.0},{"date":"2017-04-07","close":3795.0},{"date":"2017-04-10","close":3765.0},{"date":"2017-04-11","close":3700.0},{"date":"2017-04-12","close":3630.0},{"date":"2017-04-13","close":3630.0},{"date":"2017-04-14","close":3630.0},{"date":"2017-04-17","close":3680.0},{"date":"2017-04-18","close":3730.0},{"date":"2017-04-19","close":3765.0},{"date":"2017-04-20","close":3830.0},{"date":"2017-04-21","close":3980.0},{"date":"2017-04-24","close":4060.0},{"date":"2017-04-25","close":4010.0},{"date":"2017-04-26","close":4030.0},{"date":"2017-04-27","close":3930.0},{"date":"2017-04-28","close":3845.0},{"date":"2017-05-02","close":3700.0},{"date":"2017-05-04","close":3715.0},{"date":"2017-05-08","close":3630.0},{"date":"2017-05-10","close":3565.0},{"date":"2017-05-11","close":3615.0},{"date":"2017-05-12","close":3585.0},{"date":"2017-05-15","close":3550.0},{"date":"2017-05-16","close":3465.0},{"date":"2017-05-17","close":3615.0},{"date":"2017-05-18","close":3630.0},{"date":"2017-05-19","close":3630.0},{"date":"2017-05-22","close":3615.0},{"date":"2017-05-23","close":3585.0},{"date":"2017-05-24","close":3830.0},{"date":"2017-05-25","close":3880.0},{"date":"2017-05-26","close":3880.0},{"date":"2017-05-29","close":3750.0},{"date":"2017-05-30","close":3865.0},{"date":"2017-05-31","close":3830.0},{"date":"2017-06-01","close":3865.0},{"date":"2017-06-02","close":3865.0},{"date":"2017-06-05","close":3830.0},{"date":"2017-06-07","close":3845.0},{"date":"2017-06-08","close":3815.0},{"date":"2017-06-09","close":3715.0},{"date":"2017-06-12","close":3680.0},{"date":"2017-06-13","close":3650.0},{"date":"2017-06-14","close":3715.0},{"date":"2017-06-15","close":3630.0},{"date":"2017-06-16","close":3680.0},{"date":"2017-06-19","close":3615.0},{"date":"2017-06-20","close":3550.0},{"date":"2017-06-21","close":3665.0},{"date":"2017-06-22","close":3630.0},{"date":"2017-06-23","close":3665.0},{"date":"2017-06-26","close":2765.0},{"date":"2017-06-27","close":2855.0},{"date":"2017-06-28","close":2810.0},{"date":"2017-06-29","close":2805.0},{"date":"2017-06-30","close":2795.0},{"date":"2017-07-03","close":2785.0},{"date":"2017-07-04","close":2825.0},{"date":"2017-07-05","close":2880.0},{"date":"2017-07-06","close":2865.0},{"date":"2017-07-07","close":2865.0},{"date":"2017-07-10","close":3010.0},{"date":"2017-07-11","close":3025.0},{"date":"2017-07-12","close":2925.0},{"date":"2017-07-13","close":2745.0},{"date":"2017-07-14","close":2795.0},{"date":"2017-07-17","close":2810.0},{"date":"2017-07-18","close":2745.0},{"date":"2017-07-19","close":2795.0},{"date":"2017-07-20","close":2825.0},{"date":"2017-07-21","close":2850.0},{"date":"2017-07-24","close":2850.0},{"date":"2017-07-25","close":2785.0},{"date":"2017-07-26","close":2675.0},{"date":"2017-07-27","close":2590.0},{"date":"2017-07-28","close":2480.0},{"date":"2017-07-31","close":2415.0},{"date":"2017-08-01","close":2465.0},{"date":"2017-08-02","close":2490.0},{"date":"2017-08-03","close":2480.0},{"date":"2017-08-04","close":2485.0},{"date":"2017-08-07","close":2505.0},{"date":"2017-08-08","close":2560.0},{"date":"2017-08-09","close":2665.0},{"date":"2017-08-10","close":2655.0},{"date":"2017-08-11","close":2545.0},{"date":"2017-08-14","close":2505.0},{"date":"2017-08-16","close":2465.0},{"date":"2017-08-17","close":2460.0},{"date":"2017-08-18","close":2460.0},{"date":"2017-08-21","close":2465.0},{"date":"2017-08-22","close":2425.0},{"date":"2017-08-23","close":2435.0},{"date":"2017-08-24","close":2460.0},{"date":"2017-08-25","close":2475.0},{"date":"2017-08-28","close":2570.0},{"date":"2017-08-29","close":2585.0},{"date":"2017-08-30","close":2540.0},{"date":"2017-08-31","close":2480.0},{"date":"2017-09-01","close":2500.0},{"date":"2017-09-04","close":2425.0},{"date":"2017-09-05","close":2400.0},{"date":"2017-09-06","close":2435.0},{"date":"2017-09-07","close":2465.0},{"date":"2017-09-08","close":2465.0},{"date":"2017-09-11","close":2440.0},{"date":"2017-09-12","close":2425.0},{"date":"2017-09-13","close":2370.0},{"date":"2017-09-14","close":2280.0},{"date":"2017-09-15","close":2260.0},{"date":"2017-09-18","close":2120.0},{"date":"2017-09-19","close":2160.0},{"date":"2017-09-20","close":2805.0},{"date":"2017-09-21","close":2665.0},{"date":"2017-09-22","close":2555.0},{"date":"2017-09-25","close":2405.0},{"date":"2017-09-26","close":2395.0},{"date":"2017-09-27","close":2265.0},{"date":"2017-09-28","close":2285.0},{"date":"2017-09-29","close":2285.0},{"date":"2017-10-10","close":2210.0},{"date":"2017-10-11","close":1990.0},{"date":"2017-10-12","close":1985.0},{"date":"2017-10-13","close":1955.0},{"date":"2017-10-16","close":1825.0},{"date":"2017-10-17","close":1900.0},{"date":"2017-10-18","close":1840.0},{"date":"2017-10-19","close":1870.0},{"date":"2017-10-20","close":1875.0},{"date":"2017-10-23","close":1870.0},{"date":"2017-10-24","close":1880.0},{"date":"2017-10-25","close":1910.0},{"date":"2017-10-26","close":1920.0},{"date":"2017-10-27","close":1945.0},{"date":"2017-10-30","close":1935.0},{"date":"2017-10-31","close":1955.0},{"date":"2017-11-01","close":1945.0},{"date":"2017-11-02","close":2000.0},{"date":"2017-11-03","close":2030.0},{"date":"2017-11-06","close":1955.0},{"date":"2017-11-07","close":1935.0},{"date":"2017-11-08","close":1985.0},{"date":"2017-11-09","close":1960.0},{"date":"2017-11-10","close":1950.0},{"date":"2017-11-13","close":1935.0},{"date":"2017-11-14","close":1955.0},{"date":"2017-11-15","close":1910.0},{"date":"2017-11-16","close":1920.0},{"date":"2017-11-17","close":1920.0},{"date":"2017-11-20","close":1975.0},{"date":"2017-11-21","close":2025.0},{"date":"2017-11-22","close":2015.0},{"date":"2017-11-23","close":2035.0},{"date":"2017-11-24","close":2130.0},{"date":"2017-11-27","close":2115.0},{"date":"2017-11-28","close":2050.0},{"date":"2017-11-29","close":2075.0},{"date":"2017-11-30","close":2055.0},{"date":"2017-12-01","close":2265.0},{"date":"2017-12-04","close":2220.0},{"date":"2017-12-05","close":2190.0},{"date":"2017-12-06","close":2320.0},{"date":"2017-12-07","close":2520.0},{"date":"2017-12-08","close":2425.0},{"date":"2017-12-11","close":2520.0},{"date":"2017-12-12","close":2445.0},{"date":"2017-12-13","close":2335.0},{"date":"2017-12-14","close":2320.0},{"date":"2017-12-15","close":2305.0},{"date":"2017-12-18","close":2385.0},{"date":"2017-12-19","close":2325.0},{"date":"2017-12-20","close":2265.0},{"date":"2017-12-21","close":2120.0},{"date":"2017-12-22","close":2170.0},{"date":"2017-12-26","close":2090.0},{"date":"2017-12-27","close":2120.0},{"date":"2017-12-28","close":2150.0},{"date":"2018-01-02","close":2240.0},{"date":"2018-01-03","close":2228.0},{"date":"2018-01-04","close":2228.0},{"date":"2018-01-05","close":2204.0},{"date":"2018-01-08","close":2376.0},{"date":"2018-01-09","close":2368.0},{"date":"2018-01-10","close":2432.0},{"date":"2018-01-11","close":2400.0},{"date":"2018-01-12","close":2388.0},{"date":"2018-01-15","close":2392.0},{"date":"2018-01-16","close":2372.0},{"date":"2018-01-17","close":2400.0},{"date":"2018-01-18","close":2480.0},{"date":"2018-01-19","close":2500.0},{"date":"2018-01-22","close":2536.0},{"date":"2018-01-23","close":2480.0},{"date":"2018-01-24","close":2424.0},{"date":"2018-01-25","close":2440.0},{"date":"2018-01-26","close":2480.0},{"date":"2018-01-29","close":2444.0},{"date":"2018-01-30","close":2348.0},{"date":"2018-01-31","close":2344.0},{"date":"2018-02-01","close":2348.0},{"date":"2018-02-02","close":2444.0},{"date":"2018-02-05","close":2368.0},{"date":"2018-02-06","close":2292.0},{"date":"2018-02-07","close":2304.0},{"date":"2018-02-08","close":2280.0},{"date":"2018-02-09","close":2196.0},{"date":"2018-02-12","close":2160.0},{"date":"2018-02-13","close":2160.0},{"date":"2018-02-14","close":2172.0},{"date":"2018-02-19","close":2200.0},{"date":"2018-02-20","close":2268.0},{"date":"2018-02-21","close":2260.0},{"date":"2018-02-22","close":2192.0},{"date":"2018-02-23","close":2152.0},{"date":"2018-02-26","close":2220.0},{"date":"2018-02-27","close":2148.0},{"date":"2018-02-28","close":2160.0},{"date":"2018-03-02","close":2120.0},{"date":"2018-03-05","close":2088.0},{"date":"2018-03-06","close":2044.0},{"date":"2018-03-07","close":2024.0},{"date":"2018-03-08","close":2072.0},{"date":"2018-03-09","close":2080.0},{"date":"2018-03-12","close":2104.0},{"date":"2018-03-13","close":2144.0},{"date":"2018-03-14","close":2160.0},{"date":"2018-03-15","close":2160.0},{"date":"2018-03-16","close":2184.0},{"date":"2018-03-19","close":2152.0},{"date":"2018-03-20","close":2128.0},{"date":"2018-03-21","close":2120.0},{"date":"2018-03-22","close":2020.0},{"date":"2018-03-23","close":2068.0},{"date":"2018-03-26","close":2148.0},{"date":"2018-03-27","close":2316.0},{"date":"2018-03-28","close":2336.0},{"date":"2018-03-29","close":2320.0},{"date":"2018-03-30","close":2348.0},{"date":"2018-04-02","close":2424.0},{"date":"2018-04-03","close":2344.0},{"date":"2018-04-04","close":2332.0},{"date":"2018-04-05","close":2296.0},{"date":"2018-04-06","close":2252.0},{"date":"2018-04-09","close":2328.0},{"date":"2018-04-10","close":2348.0},{"date":"2018-04-11","close":2352.0},{"date":"2018-04-12","close":2640.0},{"date":"2018-04-13","close":2636.0},{"date":"2018-04-16","close":2764.0},{"date":"2018-04-17","close":2920.0},{"date":"2018-04-18","close":3004.0},{"date":"2018-04-19","close":2736.0},{"date":"2018-04-20","close":2788.0},{"date":"2018-04-23","close":2632.0},{"date":"2018-04-24","close":2668.0},{"date":"2018-04-25","close":2720.0},{"date":"2018-04-26","close":2732.0},{"date":"2018-04-27","close":2720.0},{"date":"2018-04-30","close":2660.0},{"date":"2018-05-02","close":2684.0},{"date":"2018-05-03","close":2640.0},{"date":"2018-05-04","close":2600.0},{"date":"2018-05-08","close":2612.0},{"date":"2018-05-09","close":2548.0},{"date":"2018-05-10","close":2608.0},{"date":"2018-05-11","close":2708.0},{"date":"2018-05-14","close":2628.0},{"date":"2018-05-15","close":2640.0},{"date":"2018-05-16","close":2580.0},{"date":"2018-05-17","close":2676.0},{"date":"2018-05-18","close":2712.0},{"date":"2018-05-21","close":2980.0},{"date":"2018-05-23","close":3040.0},{"date":"2018-05-24","close":2880.0},{"date":"2018-05-25","close":2768.0},{"date":"2018-05-28","close":2760.0},{"date":"2018-05-29","close":2672.0},{"date":"2018-05-30","close":2612.0},{"date":"2018-05-31","close":2632.0},{"date":"2018-06-01","close":2628.0},{"date":"2018-06-04","close":2564.0},{"date":"2018-06-05","close":2580.0},{"date":"2018-06-07","close":2616.0},{"date":"2018-06-08","close":2632.0},{"date":"2018-06-11","close":2700.0},{"date":"2018-06-12","close":2616.0},{"date":"2018-06-14","close":2580.0},{"date":"2018-06-15","close":2572.0},{"date":"2018-06-18","close":2528.0},{"date":"2018-06-19","close":2360.0},{"date":"2018-06-20","close":2404.0},{"date":"2018-06-21","close":2380.0},{"date":"2018-06-22","close":2284.0},{"date":"2018-06-25","close":2336.0},{"date":"2018-06-26","close":2292.0},{"date":"2018-06-27","close":2280.0},{"date":"2018-06-28","close":2256.0},{"date":"2018-06-29","close":2264.0},{"date":"2018-07-02","close":2200.0},{"date":"2018-07-03","close":2160.0},{"date":"2018-07-04","close":2204.0},{"date":"2018-07-05","close":2140.0},{"date":"2018-07-06","close":2160.0},{"date":"2018-07-09","close":2120.0},{"date":"2018-07-10","close":2200.0},{"date":"2018-07-11","close":2176.0},{"date":"2018-07-12","close":2208.0},{"date":"2018-07-13","close":2228.0},{"date":"2018-07-16","close":2276.0},{"date":"2018-07-17","close":2276.0},{"date":"2018-07-18","close":2160.0},{"date":"2018-07-19","close":2164.0},{"date":"2018-07-20","close":2176.0},{"date":"2018-07-23","close":2124.0},{"date":"2018-07-24","close":2168.0},{"date":"2018-07-25","close":2128.0},{"date":"2018-07-26","close":2108.0},{"date":"2018-07-27","close":2160.0},{"date":"2018-07-30","close":2168.0},{"date":"2018-07-31","close":2168.0},{"date":"2018-08-01","close":2208.0},{"date":"2018-08-02","close":2148.0},{"date":"2018-08-03","close":2160.0},{"date":"2018-08-06","close":2172.0},{"date":"2018-08-07","close":2164.0},{"date":"2018-08-08","close":2164.0},{"date":"2018-08-09","close":2160.0},{"date":"2018-08-10","close":2168.0},{"date":"2018-08-13","close":2076.0},{"date":"2018-08-14","close":2144.0},{"date":"2018-08-16","close":2100.0},{"date":"2018-08-17","close":2136.0},{"date":"2018-08-20","close":2112.0},{"date":"2018-08-21","close":2120.0},{"date":"2018-08-22","close":2120.0},{"date":"2018-08-23","close":2112.0},{"date":"2018-08-24","close":2120.0},{"date":"2018-08-27","close":2064.0},{"date":"2018-08-28","close":2072.0},{"date":"2018-08-29","close":2072.0},{"date":"2018-08-30","close":2076.0},{"date":"2018-08-31","close":2108.0},{"date":"2018-09-03","close":2120.0},{"date":"2018-09-04","close":2136.0},{"date":"2018-09-05","close":2136.0},{"date":"2018-09-06","close":2128.0},{"date":"2018-09-07","close":2132.0},{"date":"2018-09-10","close":2132.0},{"date":"2018-09-11","close":2132.0},{"date":"2018-09-12","close":2120.0},{"date":"2018-09-13","close":2120.0},{"date":"2018-09-14","close":2100.0},{"date":"2018-09-17","close":2060.0},{"date":"2018-09-18","close":2040.0},{"date":"2018-09-19","close":2016.0},{"date":"2018-09-20","close":2000.0},{"date":"2018-09-21","close":2040.0},{"date":"2018-09-27","close":2040.0},{"date":"2018-09-28","close":2080.0},{"date":"2018-10-01","close":2044.0},{"date":"2018-10-02","close":2000.0},{"date":"2018-10-04","close":1920.0},{"date":"2018-10-05","close":1920.0},{"date":"2018-10-08","close":1880.0},{"date":"2018-10-10","close":1856.0},{"date":"2018-10-11","close":1764.0},{"date":"2018-10-12","close":1760.0},{"date":"2018-10-15","close":1776.0},{"date":"2018-10-16","close":1784.0},{"date":"2018-10-17","close":1784.0},{"date":"2018-10-18","close":1780.0},{"date":"2018-10-19","close":1796.0},{"date":"2018-10-22","close":1760.0},{"date":"2018-10-23","close":1704.0},{"date":"2018-10-24","close":1704.0},{"date":"2018-10-25","close":1684.0},{"date":"2018-10-26","close":1612.0},{"date":"2018-10-29","close":1396.0},{"date":"2018-10-30","close":1460.0},{"date":"2018-10-31","close":1580.0},{"date":"2018-11-01","close":1624.0},{"date":"2018-11-02","close":1644.0},{"date":"2018-11-05","close":1652.0},{"date":"2018-11-06","close":1600.0},{"date":"2018-11-07","close":1596.0},{"date":"2018-11-08","close":1596.0},{"date":"2018-11-09","close":1680.0},{"date":"2018-11-12","close":1768.0},{"date":"2018-11-13","close":1780.0},{"date":"2018-11-14","close":1880.0},{"date":"2018-11-15","close":1892.0},{"date":"2018-11-16","close":1968.0},{"date":"2018-11-19","close":1956.0},{"date":"2018-11-20","close":1936.0},{"date":"2018-11-21","close":1892.0},{"date":"2018-11-22","close":1892.0},{"date":"2018-11-23","close":1896.0},{"date":"2018-11-26","close":1868.0},{"date":"2018-11-27","close":1840.0},{"date":"2018-11-28","close":1820.0},{"date":"2018-11-29","close":1800.0},{"date":"2018-11-30","close":1840.0},{"date":"2018-12-03","close":1844.0},{"date":"2018-12-04","close":1856.0},{"date":"2018-12-05","close":1812.0},{"date":"2018-12-06","close":1792.0},{"date":"2018-12-07","close":1728.0},{"date":"2018-12-10","close":1608.0},{"date":"2018-12-11","close":1616.0},{"date":"2018-12-12","close":1636.0},{"date":"2018-12-13","close":1636.0},{"date":"2018-12-14","close":1640.0},{"date":"2018-12-17","close":1608.0},{"date":"2018-12-18","close":1620.0},{"date":"2018-12-19","close":1616.0},{"date":"2018-12-20","close":1572.0},{"date":"2018-12-21","close":1776.0},{"date":"2018-12-24","close":1608.0},{"date":"2018-12-26","close":1516.0},{"date":"2018-12-27","close":1644.0},{"date":"2018-12-28","close":1640.0},{"date":"2019-01-02","close":1664.0},{"date":"2019-01-03","close":1680.0},{"date":"2019-01-04","close":1676.0},{"date":"2019-01-07","close":1700.0},{"date":"2019-01-08","close":1768.0},{"date":"2019-01-09","close":1800.0},{"date":"2019-01-10","close":1792.0},{"date":"2019-01-11","close":1780.0},{"date":"2019-01-14","close":1748.0},{"date":"2019-01-15","close":1768.0},{"date":"2019-01-16","close":1816.0},{"date":"2019-01-17","close":1796.0},{"date":"2019-01-18","close":1832.0},{"date":"2019-01-21","close":1832.0},{"date":"2019-01-22","close":1812.0},{"date":"2019-01-23","close":1808.0},{"date":"2019-01-24","close":1776.0},{"date":"2019-01-25","close":1876.0},{"date":"2019-01-28","close":1916.0},{"date":"2019-01-29","close":1884.0},{"date":"2019-01-30","close":1872.0},{"date":"2019-01-31","close":1920.0},{"date":"2019-02-01","close":2000.0},{"date":"2019-02-07","close":2000.0},{"date":"2019-02-08","close":2116.0},{"date":"2019-02-11","close":2144.0},{"date":"2019-02-12","close":2088.0},{"date":"2019-02-13","close":2092.0},{"date":"2019-02-14","close":2064.0},{"date":"2019-02-15","close":2096.0},{"date":"2019-02-18","close":2108.0},{"date":"2019-02-19","close":2092.0},{"date":"2019-02-20","close":2100.0},{"date":"2019-02-21","close":2064.0},{"date":"2019-02-22","close":2016.0},{"date":"2019-02-25","close":1968.0},{"date":"2019-02-26","close":1968.0},{"date":"2019-02-27","close":2028.0},{"date":"2019-02-28","close":2000.0},{"date":"2019-03-04","close":1968.0},{"date":"2019-03-05","close":1984.0},{"date":"2019-03-06","close":1968.0},{"date":"2019-03-07","close":1896.0},{"date":"2019-03-08","close":1876.0},{"date":"2019-03-11","close":1876.0},{"date":"2019-03-12","close":1592.0},{"date":"2019-03-13","close":1548.0},{"date":"2019-03-14","close":1544.0},{"date":"2019-03-15","close":1480.0},{"date":"2019-03-18","close":1476.0},{"date":"2019-03-19","close":1452.0},{"date":"2019-03-20","close":1436.0},{"date":"2019-03-21","close":1460.0},{"date":"2019-03-22","close":1464.0},{"date":"2019-03-25","close":1440.0},{"date":"2019-03-26","close":1480.0},{"date":"2019-03-27","close":1520.0},{"date":"2019-03-28","close":1520.0},{"date":"2019-03-29","close":1496.0},{"date":"2019-04-01","close":1520.0},{"date":"2019-04-02","close":1528.0},{"date":"2019-04-03","close":1548.0},{"date":"2019-04-04","close":1652.0},{"date":"2019-04-05","close":1616.0},{"date":"2019-04-08","close":1600.0},{"date":"2019-04-09","close":1580.0},{"date":"2019-04-10","close":1600.0},{"date":"2019-04-11","close":1620.0},{"date":"2019-04-12","close":1652.0},{"date":"2019-04-15","close":1612.0},{"date":"2019-04-16","close":1708.0},{"date":"2019-04-17","close":1696.0},{"date":"2019-04-18","close":1716.0},{"date":"2019-04-19","close":1720.0},{"date":"2019-04-22","close":1708.0},{"date":"2019-04-23","close":1672.0},{"date":"2019-04-24","close":1676.0},{"date":"2019-04-25","close":1732.0},{"date":"2019-04-26","close":1820.0},{"date":"2019-04-29","close":1820.0},{"date":"2019-04-30","close":1820.0},{"date":"2019-05-02","close":1820.0},{"date":"2019-05-03","close":1820.0},{"date":"2019-05-07","close":1820.0},{"date":"2019-05-08","close":1820.0},{"date":"2019-05-09","close":1820.0},{"date":"2019-05-10","close":1820.0},{"date":"2019-05-13","close":1820.0},{"date":"2019-05-14","close":1820.0},{"date":"2019-05-15","close":1820.0},{"date":"2019-05-16","close":1820.0},{"date":"2019-05-17","close":1730.0},{"date":"2019-05-20","close":1600.0},{"date":"2019-05-21","close":1540.0},{"date":"2019-05-22","close":1590.0},{"date":"2019-05-23","close":1525.0},{"date":"2019-05-24","close":1570.0},{"date":"2019-05-27","close":1595.0},{"date":"2019-05-28","close":1645.0},{"date":"2019-05-29","close":1640.0},{"date":"2019-05-30","close":1595.0},{"date":"2019-05-31","close":1595.0},{"date":"2019-06-03","close":1585.0},{"date":"2019-06-04","close":1570.0},{"date":"2019-06-05","close":1590.0},{"date":"2019-06-07","close":1590.0},{"date":"2019-06-10","close":1590.0},{"date":"2019-06-11","close":1690.0},{"date":"2019-06-12","close":1840.0},{"date":"2019-06-13","close":1825.0},{"date":"2019-06-14","close":1900.0},{"date":"2019-06-17","close":2060.0},{"date":"2019-06-18","close":2055.0},{"date":"2019-06-19","close":2005.0},{"date":"2019-06-20","close":2010.0},{"date":"2019-06-21","close":2000.0},{"date":"2019-06-24","close":1920.0},{"date":"2019-06-25","close":1910.0},{"date":"2019-06-26","close":1855.0},{"date":"2019-06-27","close":1850.0},{"date":"2019-06-28","close":1895.0},{"date":"2019-07-01","close":1830.0},{"date":"2019-07-02","close":1825.0},{"date":"2019-07-03","close":1865.0},{"date":"2019-07-04","close":1850.0},{"date":"2019-07-05","close":1840.0},{"date":"2019-07-08","close":1765.0},{"date":"2019-07-09","close":1745.0},{"date":"2019-07-10","close":1750.0},{"date":"2019-07-11","close":1775.0},{"date":"2019-07-12","close":1805.0},{"date":"2019-07-15","close":1795.0},{"date":"2019-07-16","close":1830.0},{"date":"2019-07-17","close":1830.0},{"date":"2019-07-18","close":1820.0},{"date":"2019-07-19","close":1820.0},{"date":"2019-07-22","close":1730.0},{"date":"2019-07-23","close":1730.0},{"date":"2019-07-24","close":1685.0},{"date":"2019-07-25","close":1730.0},{"date":"2019-07-26","close":1705.0},{"date":"2019-07-29","close":1625.0},{"date":"2019-07-30","close":1640.0},{"date":"2019-07-31","close":1630.0},{"date":"2019-08-01","close":1605.0},{"date":"2019-08-02","close":1545.0},{"date":"2019-08-05","close":1490.0},{"date":"2019-08-06","close":1475.0},{"date":"2019-08-07","close":1470.0},{"date":"2019-08-08","close":1465.0},{"date":"2019-08-09","close":1475.0},{"date":"2019-08-12","close":1475.0},{"date":"2019-08-13","close":1470.0},{"date":"2019-08-14","close":1485.0},{"date":"2019-08-16","close":1465.0},{"date":"2019-08-19","close":1475.0},{"date":"2019-08-20","close":1475.0},{"date":"2019-08-21","close":1500.0},{"date":"2019-08-22","close":1500.0},{"date":"2019-08-23","close":1485.0},{"date":"2019-08-26","close":1450.0},{"date":"2019-08-27","close":1445.0},{"date":"2019-08-28","close":1400.0},{"date":"2019-08-29","close":1415.0},{"date":"2019-08-30","close":1425.0},{"date":"2019-09-02","close":1435.0},{"date":"2019-09-03","close":1445.0},{"date":"2019-09-04","close":1450.0},{"date":"2019-09-05","close":1500.0},{"date":"2019-09-06","close":1500.0},{"date":"2019-09-09","close":1495.0},{"date":"2019-09-10","close":1525.0},{"date":"2019-09-11","close":1525.0},{"date":"2019-09-16","close":1540.0},{"date":"2019-09-17","close":1535.0},{"date":"2019-09-18","close":1535.0},{"date":"2019-09-19","close":1550.0},{"date":"2019-09-20","close":1555.0},{"date":"2019-09-23","close":1540.0},{"date":"2019-09-24","close":1540.0},{"date":"2019-09-25","close":1495.0},{"date":"2019-09-26","close":1500.0},{"date":"2019-09-27","close":1480.0},{"date":"2019-09-30","close":1435.0},{"date":"2019-10-01","close":1450.0},{"date":"2019-10-02","close":1450.0},{"date":"2019-10-04","close":1455.0},{"date":"2019-10-07","close":1410.0},{"date":"2019-10-08","close":1410.0},{"date":"2019-10-10","close":1420.0},{"date":"2019-10-11","close":1425.0},{"date":"2019-10-14","close":1440.0},{"date":"2019-10-15","close":1450.0},{"date":"2019-10-16","close":1485.0},{"date":"2019-10-17","close":1485.0},{"date":"2019-10-18","close":1490.0},{"date":"2019-10-21","close":1500.0},{"date":"2019-10-22","close":1500.0},{"date":"2019-10-23","close":1485.0},{"date":"2019-10-24","close":1495.0},{"date":"2019-10-25","close":1495.0},{"date":"2019-10-28","close":1520.0},{"date":"2019-10-29","close":1500.0},{"date":"2019-10-30","close":1490.0},{"date":"2019-10-31","close":1515.0},{"date":"2019-11-01","close":1525.0},{"date":"2019-11-04","close":1535.0},{"date":"2019-11-05","close":1525.0},{"date":"2019-11-06","close":1530.0},{"date":"2019-11-07","close":1545.0},{"date":"2019-11-08","close":1550.0},{"date":"2019-11-11","close":1570.0},{"date":"2019-11-12","close":1605.0},{"date":"2019-11-13","close":1625.0},{"date":"2019-11-14","close":1595.0},{"date":"2019-11-15","close":1620.0},{"date":"2019-11-18","close":1600.0},{"date":"2019-11-19","close":1550.0},{"date":"2019-11-20","close":1525.0},{"date":"2019-11-21","close":1550.0},{"date":"2019-11-22","close":1540.0},{"date":"2019-11-25","close":1545.0},{"date":"2019-11-26","close":1540.0},{"date":"2019-11-27","close":1525.0},{"date":"2019-11-28","close":1530.0},{"date":"2019-11-29","close":1545.0},{"date":"2019-12-02","close":1530.0},{"date":"2019-12-03","close":1530.0},{"date":"2019-12-04","close":1525.0},{"date":"2019-12-05","close":1520.0},{"date":"2019-12-06","close":1530.0},{"date":"2019-12-09","close":1555.0},{"date":"2019-12-10","close":1545.0},{"date":"2019-12-11","close":1535.0},{"date":"2019-12-12","close":1545.0},{"date":"2019-12-13","close":1605.0},{"date":"2019-12-16","close":1620.0},{"date":"2019-12-17","close":1645.0},{"date":"2019-12-18","close":1715.0},{"date":"2019-12-19","close":1790.0},{"date":"2019-12-20","close":1635.0},{"date":"2019-12-23","close":1640.0},{"date":"2019-12-24","close":1605.0},{"date":"2019-12-26","close":1580.0},{"date":"2019-12-27","close":1595.0},{"date":"2019-12-30","close":1625.0},{"date":"2020-01-02","close":1630.0},{"date":"2020-01-03","close":1600.0},{"date":"2020-01-06","close":1585.0},{"date":"2020-01-07","close":1610.0},{"date":"2020-01-08","close":1785.0},{"date":"2020-01-09","close":1620.0},{"date":"2020-01-10","close":1610.0},{"date":"2020-01-13","close":1625.0},{"date":"2020-01-14","close":1760.0},{"date":"2020-01-15","close":1725.0},{"date":"2020-01-16","close":1725.0},{"date":"2020-01-17","close":1725.0},{"date":"2020-01-20","close":1765.0},{"date":"2020-01-21","close":1685.0},{"date":"2020-01-22","close":1710.0},{"date":"2020-01-23","close":1685.0},{"date":"2020-01-28","close":1595.0},{"date":"2020-01-29","close":1590.0},{"date":"2020-01-30","close":1525.0},{"date":"2020-01-31","close":1500.0},{"date":"2020-02-03","close":1475.0},{"date":"2020-02-04","close":1530.0},{"date":"2020-02-05","close":1535.0},{"date":"2020-02-06","close":1575.0},{"date":"2020-02-07","close":1580.0},{"date":"2020-02-10","close":1580.0},{"date":"2020-02-11","close":1650.0},{"date":"2020-02-12","close":1640.0},{"date":"2020-02-13","close":1660.0},{"date":"2020-02-14","close":1660.0},{"date":"2020-02-17","close":1670.0},{"date":"2020-02-18","close":1670.0},{"date":"2020-02-19","close":1655.0},{"date":"2020-02-20","close":1645.0},{"date":"2020-02-21","close":1620.0},{"date":"2020-02-24","close":1565.0},{"date":"2020-02-25","close":1565.0},{"date":"2020-02-26","close":1570.0},{"date":"2020-02-27","close":1550.0},{"date":"2020-02-28","close":1500.0},{"date":"2020-03-02","close":1550.0},{"date":"2020-03-03","close":1640.0},{"date":"2020-03-04","close":1955.0},{"date":"2020-03-05","close":1870.0},{"date":"2020-03-06","close":1750.0},{"date":"2020-03-09","close":1750.0},{"date":"2020-03-10","close":1760.0},{"date":"2020-03-11","close":1770.0},{"date":"2020-03-12","close":1660.0},{"date":"2020-03-13","close":1480.0},{"date":"2020-03-16","close":1455.0},{"date":"2020-03-17","close":1495.0},{"date":"2020-03-18","close":1510.0},{"date":"2020-03-19","close":1355.0},{"date":"2020-03-20","close":1410.0},{"date":"2020-03-23","close":1405.0},{"date":"2020-03-24","close":1430.0},{"date":"2020-03-25","close":1505.0},{"date":"2020-03-26","close":1580.0},{"date":"2020-03-27","close":1600.0},{"date":"2020-03-30","close":1700.0},{"date":"2020-03-31","close":1770.0},{"date":"2020-04-01","close":1855.0},{"date":"2020-04-02","close":1870.0},{"date":"2020-04-03","close":2000.0},{"date":"2020-04-06","close":1960.0},{"date":"2020-04-07","close":1985.0},{"date":"2020-04-08","close":1910.0},{"date":"2020-04-09","close":2000.0},{"date":"2020-04-10","close":1980.0},{"date":"2020-04-13","close":1825.0},{"date":"2020-04-14","close":1955.0},{"date":"2020-04-16","close":1970.0},{"date":"2020-04-17","close":1905.0},{"date":"2020-04-20","close":1930.0},{"date":"2020-04-21","close":1910.0},{"date":"2020-04-22","close":1885.0},{"date":"2020-04-23","close":1915.0},{"date":"2020-04-24","close":1930.0},{"date":"2020-04-27","close":1905.0},{"date":"2020-04-28","close":1955.0},{"date":"2020-04-29","close":2195.0},{"date":"2020-05-04","close":1920.0},{"date":"2020-05-06","close":1930.0},{"date":"2020-05-07","close":1970.0},{"date":"2020-05-08","close":1960.0},{"date":"2020-05-11","close":1925.0},{"date":"2020-05-12","close":1915.0},{"date":"2020-05-13","close":1950.0},{"date":"2020-05-14","close":1940.0},{"date":"2020-05-15","close":1925.0},{"date":"2020-05-18","close":1905.0},{"date":"2020-05-19","close":1895.0},{"date":"2020-05-20","close":1925.0},{"date":"2020-05-21","close":1935.0},{"date":"2020-05-22","close":1915.0},{"date":"2020-05-25","close":1940.0},{"date":"2020-05-26","close":1970.0},{"date":"2020-05-27","close":1975.0},{"date":"2020-05-28","close":1940.0},{"date":"2020-05-29","close":1950.0},{"date":"2020-06-01","close":1970.0},{"date":"2020-06-02","close":2015.0},{"date":"2020-06-03","close":1975.0},{"date":"2020-06-04","close":1975.0},{"date":"2020-06-05","close":1945.0},{"date":"2020-06-08","close":1925.0},{"date":"2020-06-09","close":1940.0},{"date":"2020-06-10","close":1945.0},{"date":"2020-06-11","close":2000.0},{"date":"2020-06-12","close":1940.0},{"date":"2020-06-15","close":1950.0},{"date":"2020-06-16","close":2015.0},{"date":"2020-06-17","close":2155.0},{"date":"2020-06-18","close":2000.0},{"date":"2020-06-19","close":2150.0},{"date":"2020-06-22","close":2070.0},{"date":"2020-06-23","close":2070.0},{"date":"2020-06-24","close":2060.0},{"date":"2020-06-25","close":1985.0},{"date":"2020-06-26","close":2030.0},{"date":"2020-06-29","close":1990.0},{"date":"2020-06-30","close":1970.0},{"date":"2020-07-01","close":1945.0},{"date":"2020-07-02","close":1965.0},{"date":"2020-07-03","close":1975.0},{"date":"2020-07-06","close":1985.0},{"date":"2020-07-07","close":1945.0},{"date":"2020-07-08","close":1940.0},{"date":"2020-07-09","close":1930.0},{"date":"2020-07-10","close":1945.0},{"date":"2020-07-13","close":1935.0},{"date":"2020-07-14","close":1940.0},{"date":"2020-07-15","close":1915.0},{"date":"2020-07-16","close":1930.0},{"date":"2020-07-17","close":1925.0},{"date":"2020-07-20","close":1905.0},{"date":"2020-07-21","close":1950.0},{"date":"2020-07-22","close":1960.0},{"date":"2020-07-23","close":1935.0},{"date":"2020-07-24","close":1910.0},{"date":"2020-07-27","close":1895.0},{"date":"2020-07-28","close":1885.0},{"date":"2020-07-29","close":1885.0},{"date":"2020-07-30","close":1910.0},{"date":"2020-07-31","close":1885.0},{"date":"2020-08-03","close":1885.0},{"date":"2020-08-04","close":1895.0},{"date":"2020-08-05","close":1935.0},{"date":"2020-08-06","close":1905.0},{"date":"2020-08-07","close":1905.0},{"date":"2020-08-10","close":1890.0},{"date":"2020-08-11","close":1810.0},{"date":"2020-08-12","close":1810.0},{"date":"2020-08-13","close":1845.0},{"date":"2020-08-14","close":1840.0},{"date":"2020-08-18","close":1800.0},{"date":"2020-08-19","close":1810.0},{"date":"2020-08-20","close":1695.0},{"date":"2020-08-21","close":1720.0},{"date":"2020-08-24","close":1715.0},{"date":"2020-08-25","close":1755.0},{"date":"2020-08-26","close":1760.0},{"date":"2020-08-27","close":1740.0},{"date":"2020-08-28","close":1740.0},{"date":"2020-08-31","close":1755.0},{"date":"2020-09-01","close":1835.0},{"date":"2020-09-02","close":1835.0},{"date":"2020-09-03","close":1865.0},{"date":"2020-09-04","close":1815.0},{"date":"2020-09-07","close":1805.0},{"date":"2020-09-08","close":1820.0},{"date":"2020-09-09","close":1820.0},{"date":"2020-09-10","close":1805.0},{"date":"2020-09-11","close":1825.0},{"date":"2020-09-14","close":1825.0},{"date":"2020-09-15","close":1850.0},{"date":"2020-09-16","close":1905.0},{"date":"2020-09-17","close":1870.0},{"date":"2020-09-18","close":1865.0},{"date":"2020-09-21","close":1800.0},{"date":"2020-09-22","close":1750.0},{"date":"2020-09-23","close":1755.0},{"date":"2020-09-24","close":1705.0},{"date":"2020-09-25","close":1705.0},{"date":"2020-09-28","close":1715.0},{"date":"2020-09-29","close":1730.0},{"date":"2020-10-05","close":1745.0},{"date":"2020-10-06","close":1735.0},{"date":"2020-10-07","close":1735.0},{"date":"2020-10-08","close":1760.0},{"date":"2020-10-12","close":1755.0},{"date":"2020-10-13","close":1750.0},{"date":"2020-10-14","close":1730.0},{"date":"2020-10-15","close":1745.0},{"date":"2020-10-16","close":1735.0},{"date":"2020-10-19","close":1735.0},{"date":"2020-10-20","close":1735.0},{"date":"2020-10-21","close":1730.0},{"date":"2020-10-22","close":1740.0},{"date":"2020-10-23","close":1735.0},{"date":"2020-10-26","close":1720.0},{"date":"2020-10-27","close":1725.0},{"date":"2020-10-28","close":1720.0},{"date":"2020-10-29","close":1705.0},{"date":"2020-10-30","close":1675.0},{"date":"2020-11-02","close":1670.0},{"date":"2020-11-03","close":1685.0},{"date":"2020-11-04","close":1685.0},{"date":"2020-11-05","close":1695.0},{"date":"2020-11-06","close":1695.0},{"date":"2020-11-09","close":1725.0},{"date":"2020-11-10","close":1715.0},{"date":"2020-11-11","close":1720.0},{"date":"2020-11-12","close":1735.0},{"date":"2020-11-13","close":1730.0},{"date":"2020-11-16","close":1745.0},{"date":"2020-11-17","close":1740.0},{"date":"2020-11-18","close":1745.0},{"date":"2020-11-19","close":1740.0},{"date":"2020-11-20","close":1740.0},{"date":"2020-11-23","close":1760.0},{"date":"2020-11-24","close":1765.0},{"date":"2020-11-25","close":1755.0},{"date":"2020-11-26","close":1755.0},{"date":"2020-11-27","close":1760.0},{"date":"2020-11-30","close":1745.0},{"date":"2020-12-01","close":1730.0},{"date":"2020-12-02","close":1740.0},{"date":"2020-12-03","close":1725.0},{"date":"2020-12-04","close":1710.0},{"date":"2020-12-07","close":1705.0},{"date":"2020-12-08","close":1720.0},{"date":"2020-12-09","close":1730.0},{"date":"2020-12-10","close":1730.0},{"date":"2020-12-11","close":1775.0},{"date":"2020-12-14","close":1785.0},{"date":"2020-12-15","close":1775.0},{"date":"2020-12-16","close":1765.0},{"date":"2020-12-17","close":1755.0},{"date":"2020-12-18","close":1765.0},{"date":"2020-12-21","close":1750.0},{"date":"2020-12-22","close":1760.0},{"date":"2020-12-23","close":1920.0},{"date":"2020-12-24","close":1810.0},{"date":"2020-12-28","close":1905.0},{"date":"2020-12-29","close":2000.0},{"date":"2020-12-30","close":1970.0},{"date":"2021-01-04","close":1965.0},{"date":"2021-01-05","close":1975.0},{"date":"2021-01-06","close":2095.0},{"date":"2021-01-07","close":2245.0},{"date":"2021-01-08","close":2150.0},{"date":"2021-01-11","close":2065.0},{"date":"2021-01-12","close":2065.0},{"date":"2021-01-13","close":2045.0},{"date":"2021-01-14","close":2220.0},{"date":"2021-01-15","close":2280.0},{"date":"2021-01-18","close":2190.0},{"date":"2021-01-19","close":2425.0},{"date":"2021-01-20","close":2325.0},{"date":"2021-01-21","close":2360.0},{"date":"2021-01-22","close":2300.0},{"date":"2021-01-25","close":2280.0},{"date":"2021-01-26","close":2245.0},{"date":"2021-01-27","close":2195.0},{"date":"2021-01-28","close":2125.0},{"date":"2021-01-29","close":2055.0},{"date":"2021-02-01","close":2065.0},{"date":"2021-02-02","close":2100.0},{"date":"2021-02-03","close":2140.0},{"date":"2021-02-04","close":2155.0},{"date":"2021-02-05","close":2150.0},{"date":"2021-02-08","close":2150.0},{"date":"2021-02-09","close":2135.0},{"date":"2021-02-10","close":2125.0},{"date":"2021-02-15","close":2280.0},{"date":"2021-02-16","close":2960.0},{"date":"2021-02-17","close":3020.0},{"date":"2021-02-18","close":2780.0},{"date":"2021-02-19","close":2695.0},{"date":"2021-02-22","close":2690.0},{"date":"2021-02-23","close":2575.0},{"date":"2021-02-24","close":2430.0},{"date":"2021-02-25","close":2605.0},{"date":"2021-02-26","close":2505.0},{"date":"2021-03-02","close":2615.0},{"date":"2021-03-03","close":2825.0},{"date":"2021-03-04","close":2785.0},{"date":"2021-03-05","close":2775.0},{"date":"2021-03-08","close":2685.0},{"date":"2021-03-09","close":2665.0},{"date":"2021-03-10","close":2585.0},{"date":"2021-03-11","close":2595.0},{"date":"2021-03-12","close":2715.0},{"date":"2021-03-15","close":2745.0},{"date":"2021-03-16","close":2810.0},{"date":"2021-03-17","close":2815.0},{"date":"2021-03-18","close":2800.0},{"date":"2021-03-19","close":2740.0},{"date":"2021-03-22","close":2745.0},{"date":"2021-03-23","close":2695.0},{"date":"2021-03-24","close":2690.0},{"date":"2021-03-25","close":2690.0},{"date":"2021-03-26","close":2660.0},{"date":"2021-03-29","close":2575.0},{"date":"2021-03-30","close":2570.0},{"date":"2021-03-31","close":2595.0},{"date":"2021-04-01","close":2645.0},{"date":"2021-04-02","close":2650.0},{"date":"2021-04-05","close":2665.0},{"date":"2021-04-06","close":2795.0},{"date":"2021-04-07","close":2780.0},{"date":"2021-04-08","close":2770.0},{"date":"2021-04-09","close":2700.0},{"date":"2021-04-12","close":2725.0},{"date":"2021-04-13","close":2900.0},{"date":"2021-04-14","close":2790.0},{"date":"2021-04-15","close":2775.0},{"date":"2021-04-16","close":2800.0},{"date":"2021-04-19","close":3025.0},{"date":"2021-04-20","close":3125.0},{"date":"2021-04-21","close":3055.0},{"date":"2021-04-22","close":3025.0},{"date":"2021-04-23","close":3010.0},{"date":"2021-04-26","close":2965.0},{"date":"2021-04-27","close":2915.0},{"date":"2021-04-28","close":2855.0},{"date":"2021-04-29","close":2925.0},{"date":"2021-04-30","close":2875.0},{"date":"2021-05-03","close":2840.0},{"date":"2021-05-04","close":2785.0},{"date":"2021-05-06","close":2795.0},{"date":"2021-05-07","close":2805.0},{"date":"2021-05-10","close":2780.0},{"date":"2021-05-11","close":2760.0},{"date":"2021-05-12","close":2750.0},{"date":"2021-05-13","close":2700.0},{"date":"2021-05-14","close":2750.0},{"date":"2021-05-17","close":2730.0},{"date":"2021-05-18","close":2710.0},{"date":"2021-05-20","close":2805.0},{"date":"2021-05-21","close":2745.0},{"date":"2021-05-24","close":2660.0},{"date":"2021-05-25","close":2665.0},{"date":"2021-05-26","close":2705.0},{"date":"2021-05-27","close":2725.0},{"date":"2021-05-28","close":2735.0},{"date":"2021-05-31","close":2795.0},{"date":"2021-06-01","close":2820.0},{"date":"2021-06-02","close":2835.0},{"date":"2021-06-03","close":2880.0},{"date":"2021-06-04","close":2885.0},{"date":"2021-06-07","close":3015.0},{"date":"2021-06-08","close":3000.0},{"date":"2021-06-09","close":2925.0},{"date":"2021-06-10","close":2945.0},{"date":"2021-06-11","close":3020.0},{"date":"2021-06-14","close":3015.0},{"date":"2021-06-15","close":3195.0},{"date":"2021-06-16","close":3290.0},{"date":"2021-06-17","close":3300.0},{"date":"2021-06-18","close":3475.0},{"date":"2021-06-21","close":3485.0},{"date":"2021-06-22","close":3550.0},{"date":"2021-06-23","close":3430.0},{"date":"2021-06-24","close":3440.0},{"date":"2021-06-25","close":3620.0},{"date":"2021-06-28","close":3520.0},{"date":"2021-06-29","close":3545.0},{"date":"2021-06-30","close":3535.0},{"date":"2021-07-01","close":3490.0},{"date":"2021-07-02","close":3420.0},{"date":"2021-07-05","close":3405.0},{"date":"2021-07-06","close":3450.0},{"date":"2021-07-07","close":3400.0},{"date":"2021-07-08","close":3315.0},{"date":"2021-07-09","close":3350.0},{"date":"2021-07-12","close":3310.0},{"date":"2021-07-13","close":3290.0},{"date":"2021-07-14","close":3240.0},{"date":"2021-07-15","close":3320.0},{"date":"2021-07-16","close":3310.0},{"date":"2021-07-19","close":3280.0},{"date":"2021-07-20","close":3220.0},{"date":"2021-07-21","close":3145.0},{"date":"2021-07-22","close":3155.0},{"date":"2021-07-23","close":3160.0},{"date":"2021-07-26","close":3155.0},{"date":"2021-07-27","close":3245.0},{"date":"2021-07-28","close":3230.0},{"date":"2021-07-29","close":3270.0},{"date":"2021-07-30","close":3195.0},{"date":"2021-08-02","close":3090.0},{"date":"2021-08-03","close":3130.0},{"date":"2021-08-04","close":3245.0},{"date":"2021-08-05","close":3310.0},{"date":"2021-08-06","close":3295.0},{"date":"2021-08-09","close":3255.0},{"date":"2021-08-10","close":3175.0},{"date":"2021-08-11","close":3115.0},{"date":"2021-08-12","close":3100.0},{"date":"2021-08-13","close":3060.0},{"date":"2021-08-17","close":2940.0},{"date":"2021-08-18","close":2965.0},{"date":"2021-08-19","close":2765.0},{"date":"2021-08-20","close":2660.0},{"date":"2021-08-23","close":2740.0},{"date":"2021-08-24","close":2820.0},{"date":"2021-08-25","close":2850.0},{"date":"2021-08-26","close":2800.0},{"date":"2021-08-27","close":2815.0},{"date":"2021-08-30","close":2830.0},{"date":"2021-08-31","close":2800.0},{"date":"2021-09-01","close":2830.0},{"date":"2021-09-02","close":2885.0},{"date":"2021-09-03","close":2905.0},{"date":"2021-09-06","close":2935.0},{"date":"2021-09-07","close":2945.0},{"date":"2021-09-08","close":2875.0},{"date":"2021-09-09","close":2850.0},{"date":"2021-09-10","close":2895.0},{"date":"2021-09-13","close":2845.0},{"date":"2021-09-14","close":2865.0},{"date":"2021-09-15","close":2845.0},{"date":"2021-09-16","close":2870.0},{"date":"2021-09-17","close":2835.0},{"date":"2021-09-23","close":2800.0},{"date":"2021-09-24","close":2815.0},{"date":"2021-09-27","close":2850.0},{"date":"2021-09-28","close":2805.0},{"date":"2021-09-29","close":2725.0},{"date":"2021-09-30","close":2660.0},{"date":"2021-10-01","close":2600.0},{"date":"2021-10-05","close":2510.0},{"date":"2021-10-06","close":2400.0},{"date":"2021-10-07","close":2505.0},{"date":"2021-10-08","close":2505.0},{"date":"2021-10-12","close":2455.0},{"date":"2021-10-13","close":2510.0},{"date":"2021-10-14","close":2585.0},{"date":"2021-10-15","close":2650.0},{"date":"2021-10-18","close":2680.0},{"date":"2021-10-19","close":2715.0},{"date":"2021-10-20","close":2720.0},{"date":"2021-10-21","close":2690.0},{"date":"2021-10-22","close":2695.0},{"date":"2021-10-25","close":2705.0},{"date":"2021-10-26","close":2740.0},{"date":"2021-10-27","close":2725.0},{"date":"2021-10-28","close":2700.0},{"date":"2021-10-29","close":2700.0},{"date":"2021-11-01","close":2685.0},{"date":"2021-11-02","close":2730.0},{"date":"2021-11-03","close":2680.0},{"date":"2021-11-04","close":2655.0},{"date":"2021-11-05","close":2645.0},{"date":"2021-11-08","close":2675.0},{"date":"2021-11-09","close":2670.0},{"date":"2021-11-10","close":2650.0},{"date":"2021-11-11","close":2650.0},{"date":"2021-11-12","close":2675.0},{"date":"2021-11-15","close":2670.0},{"date":"2021-11-16","close":2675.0},{"date":"2021-11-17","close":2615.0},{"date":"2021-11-18","close":2600.0},{"date":"2021-11-19","close":2595.0},{"date":"2021-11-22","close":2535.0},{"date":"2021-11-23","close":2525.0},{"date":"2021-11-24","close":2525.0},{"date":"2021-11-25","close":2540.0},{"date":"2021-11-26","close":2495.0},{"date":"2021-11-29","close":2385.0},{"date":"2021-11-30","close":2225.0},{"date":"2021-12-01","close":2215.0},{"date":"2021-12-02","close":2300.0},{"date":"2021-12-03","close":2330.0},{"date":"2021-12-06","close":2345.0},{"date":"2021-12-07","close":2345.0},{"date":"2021-12-08","close":2320.0},{"date":"2021-12-09","close":2320.0},{"date":"2021-12-10","close":2350.0},{"date":"2021-12-13","close":2350.0},{"date":"2021-12-14","close":2335.0},{"date":"2021-12-15","close":2285.0},{"date":"2021-12-16","close":2235.0},{"date":"2021-12-17","close":2230.0},{"date":"2021-12-20","close":2225.0},{"date":"2021-12-21","close":2195.0},{"date":"2021-12-22","close":2200.0},{"date":"2021-12-23","close":2235.0},{"date":"2021-12-24","close":2230.0},{"date":"2021-12-27","close":2230.0},{"date":"2021-12-28","close":2310.0},{"date":"2021-12-29","close":2345.0},{"date":"2021-12-30","close":2350.0},{"date":"2022-01-03","close":2325.0},{"date":"2022-01-04","close":2460.0},{"date":"2022-01-05","close":2540.0},{"date":"2022-01-06","close":2495.0},{"date":"2022-01-07","close":2500.0},{"date":"2022-01-10","close":2450.0},{"date":"2022-01-11","close":2375.0},{"date":"2022-01-12","close":2365.0},{"date":"2022-01-13","close":2330.0},{"date":"2022-01-14","close":2300.0},{"date":"2022-01-17","close":2240.0},{"date":"2022-01-18","close":2205.0},{"date":"2022-01-19","close":2215.0},{"date":"2022-01-20","close":2290.0},{"date":"2022-01-21","close":2290.0},{"date":"2022-01-24","close":2235.0},{"date":"2022-01-25","close":2085.0},{"date":"2022-01-26","close":2085.0},{"date":"2022-01-27","close":1975.0},{"date":"2022-01-28","close":2010.0},{"date":"2022-02-03","close":2035.0},{"date":"2022-02-04","close":2110.0},{"date":"2022-02-07","close":2105.0},{"date":"2022-02-08","close":2105.0},{"date":"2022-02-09","close":2105.0},{"date":"2022-02-10","close":2100.0},{"date":"2022-02-11","close":2075.0},{"date":"2022-02-14","close":1995.0},{"date":"2022-02-15","close":1935.0},{"date":"2022-02-16","close":2000.0},{"date":"2022-02-17","close":1985.0},{"date":"2022-02-18","close":2005.0},{"date":"2022-02-21","close":2000.0},{"date":"2022-02-22","close":2000.0},{"date":"2022-02-23","close":2000.0},{"date":"2022-02-24","close":1940.0},{"date":"2022-02-25","close":1955.0},{"date":"2022-02-28","close":1955.0},{"date":"2022-03-02","close":2025.0},{"date":"2022-03-03","close":2120.0},{"date":"2022-03-04","close":2100.0},{"date":"2022-03-07","close":2005.0},{"date":"2022-03-08","close":2020.0},{"date":"2022-03-10","close":2020.0},{"date":"2022-03-11","close":2020.0},{"date":"2022-03-14","close":1995.0},{"date":"2022-03-15","close":1995.0},{"date":"2022-03-16","close":2020.0},{"date":"2022-03-17","close":2020.0},{"date":"2022-03-18","close":2075.0},{"date":"2022-03-21","close":2075.0},{"date":"2022-03-22","close":2080.0},{"date":"2022-03-23","close":2060.0},{"date":"2022-03-24","close":2040.0},{"date":"2022-03-25","close":2050.0},{"date":"2022-03-28","close":2025.0},{"date":"2022-03-29","close":2040.0},{"date":"2022-03-30","close":2050.0},{"date":"2022-03-31","close":2085.0},{"date":"2022-04-01","close":2250.0},{"date":"2022-04-04","close":2815.0},{"date":"2022-04-05","close":2460.0},{"date":"2022-04-06","close":2330.0},{"date":"2022-04-07","close":2150.0},{"date":"2022-04-08","close":2155.0},{"date":"2022-04-11","close":2125.0},{"date":"2022-04-12","close":2085.0},{"date":"2022-04-13","close":2105.0},{"date":"2022-04-14","close":2100.0},{"date":"2022-04-15","close":2095.0},{"date":"2022-04-18","close":2075.0},{"date":"2022-04-19","close":2145.0},{"date":"2022-04-20","close":2125.0},{"date":"2022-04-21","close":2100.0},{"date":"2022-04-22","close":2065.0},{"date":"2022-04-25","close":2030.0},{"date":"2022-04-26","close":2025.0},{"date":"2022-04-27","close":2045.0},{"date":"2022-04-28","close":2040.0},{"date":"2022-04-29","close":2040.0},{"date":"2022-05-02","close":2065.0},{"date":"2022-05-03","close":2065.0},{"date":"2022-05-04","close":2080.0},{"date":"2022-05-06","close":2110.0},{"date":"2022-05-09","close":2100.0},{"date":"2022-05-10","close":2080.0},{"date":"2022-05-11","close":2040.0},{"date":"2022-05-12","close":1970.0},{"date":"2022-05-13","close":2000.0},{"date":"2022-05-16","close":2015.0},{"date":"2022-05-17","close":2030.0},{"date":"2022-05-18","close":2000.0},{"date":"2022-05-19","close":1975.0},{"date":"2022-05-20","close":1980.0},{"date":"2022-05-23","close":1960.0},{"date":"2022-05-24","close":1930.0},{"date":"2022-05-25","close":1920.0},{"date":"2022-05-26","close":1945.0},{"date":"2022-05-27","close":1945.0},{"date":"2022-05-30","close":1955.0},{"date":"2022-05-31","close":1975.0},{"date":"2022-06-02","close":1975.0},{"date":"2022-06-03","close":2035.0},{"date":"2022-06-07","close":2000.0},{"date":"2022-06-08","close":1975.0},{"date":"2022-06-09","close":2030.0},{"date":"2022-06-10","close":1955.0},{"date":"2022-06-13","close":1830.0},{"date":"2022-06-14","close":1820.0},{"date":"2022-06-15","close":1765.0},{"date":"2022-06-16","close":1720.0},{"date":"2022-06-17","close":1755.0},{"date":"2022-06-20","close":1635.0},{"date":"2022-06-21","close":1680.0},{"date":"2022-06-22","close":1620.0},{"date":"2022-06-23","close":1505.0},{"date":"2022-06-24","close":1550.0},{"date":"2022-06-27","close":1585.0},{"date":"2022-06-28","close":1625.0},{"date":"2022-06-29","close":1600.0},{"date":"2022-06-30","close":1555.0},{"date":"2022-07-01","close":1530.0},{"date":"2022-07-04","close":1490.0},{"date":"2022-07-05","close":1545.0},{"date":"2022-07-06","close":1520.0},{"date":"2022-07-07","close":1575.0},{"date":"2022-07-08","close":1570.0},{"date":"2022-07-11","close":1575.0},{"date":"2022-07-12","close":1545.0},{"date":"2022-07-13","close":1540.0},{"date":"2022-07-14","close":1540.0},{"date":"2022-07-15","close":1540.0},{"date":"2022-07-18","close":1545.0},{"date":"2022-07-19","close":1550.0},{"date":"2022-07-20","close":1575.0},{"date":"2022-07-21","close":1620.0},{"date":"2022-07-22","close":1605.0},{"date":"2022-07-25","close":1690.0},{"date":"2022-07-26","close":1665.0},{"date":"2022-07-27","close":1670.0},{"date":"2022-07-28","close":1675.0},{"date":"2022-07-29","close":1675.0},{"date":"2022-08-01","close":1700.0},{"date":"2022-08-02","close":1825.0},{"date":"2022-08-03","close":1810.0},{"date":"2022-08-04","close":1775.0},{"date":"2022-08-05","close":1740.0},{"date":"2022-08-08","close":1705.0},{"date":"2022-08-09","close":1710.0},{"date":"2022-08-10","close":1715.0},{"date":"2022-08-11","close":1755.0},{"date":"2022-08-12","close":1765.0},{"date":"2022-08-16","close":1750.0},{"date":"2022-08-17","close":1695.0},{"date":"2022-08-18","close":1670.0},{"date":"2022-08-19","close":1665.0},{"date":"2022-08-22","close":1650.0},{"date":"2022-08-23","close":1625.0},{"date":"2022-08-24","close":1675.0},{"date":"2022-08-25","close":1520.0},{"date":"2022-08-26","close":1535.0},{"date":"2022-08-29","close":1505.0},{"date":"2022-08-30","close":1505.0},{"date":"2022-08-31","close":1515.0},{"date":"2022-09-01","close":1485.0},{"date":"2022-09-02","close":1500.0},{"date":"2022-09-05","close":1465.0},{"date":"2022-09-06","close":1465.0},{"date":"2022-09-07","close":1400.0},{"date":"2022-09-08","close":1405.0},{"date":"2022-09-13","close":1400.0},{"date":"2022-09-14","close":1385.0},{"date":"2022-09-15","close":1395.0},{"date":"2022-09-16","close":1350.0},{"date":"2022-09-19","close":1325.0},{"date":"2022-09-20","close":1280.0},{"date":"2022-09-21","close":1230.0},{"date":"2022-09-22","close":1215.0},{"date":"2022-09-23","close":1235.0},{"date":"2022-09-26","close":1180.0},{"date":"2022-09-27","close":1125.0},{"date":"2022-09-28","close":1145.0},{"date":"2022-09-29","close":1130.0},{"date":"2022-09-30","close":1465.0},{"date":"2022-10-04","close":1500.0},{"date":"2022-10-05","close":1420.0},{"date":"2022-10-06","close":1740.0},{"date":"2022-10-07","close":1645.0},{"date":"2022-10-11","close":1545.0},{"date":"2022-10-12","close":1645.0},{"date":"2022-10-13","close":1500.0},{"date":"2022-10-14","close":1550.0},{"date":"2022-10-17","close":1540.0},{"date":"2022-10-18","close":1595.0},{"date":"2022-10-19","close":1720.0},{"date":"2022-10-20","close":1555.0},{"date":"2022-10-21","close":1515.0},{"date":"2022-10-24","close":1530.0},{"date":"2022-10-25","close":1530.0},{"date":"2022-10-26","close":1500.0},{"date":"2022-10-27","close":1525.0},{"date":"2022-10-28","close":1520.0},{"date":"2022-10-31","close":1510.0},{"date":"2022-11-01","close":1505.0},{"date":"2022-11-02","close":1480.0},{"date":"2022-11-03","close":1430.0},{"date":"2022-11-04","close":1430.0},{"date":"2022-11-07","close":1465.0},{"date":"2022-11-08","close":1485.0},{"date":"2022-11-09","close":1500.0},{"date":"2022-11-10","close":1505.0},{"date":"2022-11-11","close":1515.0},{"date":"2022-11-14","close":1530.0},{"date":"2022-11-15","close":1535.0},{"date":"2022-11-16","close":1560.0},{"date":"2022-11-17","close":1525.0},{"date":"2022-11-18","close":1515.0},{"date":"2022-11-21","close":1490.0},{"date":"2022-11-22","close":1490.0},{"date":"2022-11-23","close":1495.0},{"date":"2022-11-24","close":1510.0},{"date":"2022-11-25","close":1530.0},{"date":"2022-11-28","close":1510.0},{"date":"2022-11-29","close":1510.0},{"date":"2022-11-30","close":1535.0},{"date":"2022-12-01","close":1530.0},{"date":"2022-12-02","close":1510.0},{"date":"2022-12-05","close":1550.0},{"date":"2022-12-06","close":1560.0},{"date":"2022-12-07","close":1575.0},{"date":"2022-12-08","close":1575.0},{"date":"2022-12-09","close":1560.0},{"date":"2022-12-12","close":1555.0},{"date":"2022-12-13","close":1555.0},{"date":"2022-12-14","close":1565.0},{"date":"2022-12-15","close":1570.0},{"date":"2022-12-16","close":1565.0},{"date":"2022-12-19","close":1560.0},{"date":"2022-12-20","close":1560.0},{"date":"2022-12-21","close":1560.0},{"date":"2022-12-22","close":1545.0},{"date":"2022-12-23","close":1510.0},{"date":"2022-12-26","close":1475.0},{"date":"2022-12-27","close":1480.0},{"date":"2022-12-28","close":1430.0},{"date":"2022-12-29","close":1400.0},{"date":"2023-01-02","close":1390.0},{"date":"2023-01-03","close":1365.0},{"date":"2023-01-04","close":1360.0},{"date":"2023-01-05","close":1380.0},{"date":"2023-01-06","close":1410.0},{"date":"2023-01-09","close":1425.0},{"date":"2023-01-10","close":1425.0},{"date":"2023-01-11","close":1440.0},{"date":"2023-01-12","close":1440.0},{"date":"2023-01-13","close":1465.0},{"date":"2023-01-16","close":1455.0},{"date":"2023-01-17","close":1410.0},{"date":"2023-01-18","close":1405.0},{"date":"2023-01-19","close":1400.0},{"date":"2023-01-20","close":1405.0},{"date":"2023-01-25","close":1415.0},{"date":"2023-01-26","close":1510.0},{"date":"2023-01-27","close":1550.0},{"date":"2023-01-30","close":2015.0},{"date":"2023-01-31","close":2615.0},{"date":"2023-02-01","close":2655.0},{"date":"2023-02-02","close":2360.0},{"date":"2023-02-03","close":2325.0},{"date":"2023-02-06","close":2265.0},{"date":"2023-02-07","close":2210.0},{"date":"2023-02-08","close":2280.0},{"date":"2023-02-09","close":2280.0},{"date":"2023-02-10","close":2700.0},{"date":"2023-02-13","close":2345.0},{"date":"2023-02-14","close":2390.0},{"date":"2023-02-15","close":2295.0},{"date":"2023-02-16","close":2240.0},{"date":"2023-02-17","close":2365.0},{"date":"2023-02-20","close":2360.0},{"date":"2023-02-21","close":2290.0},{"date":"2023-02-22","close":2225.0},{"date":"2023-02-23","close":2270.0},{"date":"2023-02-24","close":2230.0},{"date":"2023-02-27","close":2375.0},{"date":"2023-02-28","close":2160.0},{"date":"2023-03-02","close":2095.0},{"date":"2023-03-03","close":2080.0},{"date":"2023-03-06","close":1950.0},{"date":"2023-03-07","close":1940.0},{"date":"2023-03-08","close":1890.0},{"date":"2023-03-09","close":1850.0},{"date":"2023-03-10","close":1930.0},{"date":"2023-03-13","close":1880.0},{"date":"2023-03-14","close":1815.0},{"date":"2023-03-15","close":1960.0},{"date":"2023-03-16","close":1950.0},{"date":"2023-03-17","close":1950.0},{"date":"2023-03-20","close":1825.0},{"date":"2023-03-21","close":1815.0},{"date":"2023-03-22","close":1830.0},{"date":"2023-03-23","close":1755.0},{"date":"2023-03-24","close":1805.0},{"date":"2023-03-27","close":1825.0},{"date":"2023-03-28","close":1855.0},{"date":"2023-03-29","close":1855.0},{"date":"2023-03-30","close":1830.0},{"date":"2023-03-31","close":1840.0},{"date":"2023-04-03","close":1960.0},{"date":"2023-04-04","close":2010.0},{"date":"2023-04-05","close":1970.0},{"date":"2023-04-06","close":1850.0},{"date":"2023-04-07","close":1855.0},{"date":"2023-04-10","close":1800.0},{"date":"2023-04-11","close":1750.0},{"date":"2023-04-12","close":1750.0},{"date":"2023-04-13","close":1750.0},{"date":"2023-04-14","close":1750.0},{"date":"2023-04-17","close":1750.0},{"date":"2023-04-18","close":1750.0},{"date":"2023-04-19","close":1750.0},{"date":"2023-04-20","close":1750.0},{"date":"2023-04-21","close":1750.0},{"date":"2023-04-24","close":1750.0},{"date":"2023-04-25","close":1750.0},{"date":"2023-04-26","close":1750.0},{"date":"2023-04-27","close":1750.0},{"date":"2023-04-28","close":1750.0},{"date":"2023-05-02","close":1750.0},{"date":"2023-05-03","close":1750.0},{"date":"2023-05-04","close":1546.0},{"date":"2023-05-08","close":1500.0},{"date":"2023-05-09","close":1460.0},{"date":"2023-05-10","close":1450.0},{"date":"2023-05-11","close":1481.0},{"date":"2023-05-12","close":1485.0},{"date":"2023-05-15","close":1930.0},{"date":"2023-05-16","close":1797.0},{"date":"2023-05-17","close":1743.0},{"date":"2023-05-18","close":1688.0},{"date":"2023-05-19","close":1665.0},{"date":"2023-05-22","close":1879.0},{"date":"2023-05-23","close":1855.0},{"date":"2023-05-24","close":1799.0},{"date":"2023-05-25","close":1780.0},{"date":"2023-05-26","close":1746.0},{"date":"2023-05-30","close":1766.0},{"date":"2023-05-31","close":1753.0},{"date":"2023-06-01","close":1705.0},{"date":"2023-06-02","close":1719.0},{"date":"2023-06-05","close":1767.0},{"date":"2023-06-07","close":1780.0},{"date":"2023-06-08","close":1785.0},{"date":"2023-06-09","close":1789.0},{"date":"2023-06-12","close":1865.0},{"date":"2023-06-13","close":1846.0},{"date":"2023-06-14","close":1837.0},{"date":"2023-06-15","close":1799.0},{"date":"2023-06-16","close":1803.0},{"date":"2023-06-19","close":1772.0},{"date":"2023-06-20","close":1764.0},{"date":"2023-06-21","close":1725.0},{"date":"2023-06-22","close":1726.0},{"date":"2023-06-23","close":1718.0},{"date":"2023-06-26","close":1688.0},{"date":"2023-06-27","close":1673.0},{"date":"2023-06-28","close":1650.0},{"date":"2023-06-29","close":1700.0},{"date":"2023-06-30","close":1742.0},{"date":"2023-07-03","close":1750.0},{"date":"2023-07-04","close":1760.0},{"date":"2023-07-05","close":1715.0},{"date":"2023-07-06","close":1654.0},{"date":"2023-07-07","close":1668.0},{"date":"2023-07-10","close":1641.0},{"date":"2023-07-11","close":1637.0},{"date":"2023-07-12","close":1628.0},{"date":"2023-07-13","close":1622.0},{"date":"2023-07-14","close":1686.0},{"date":"2023-07-17","close":1622.0},{"date":"2023-07-18","close":1554.0},{"date":"2023-07-19","close":1529.0},{"date":"2023-07-20","close":1542.0},{"date":"2023-07-21","close":1536.0},{"date":"2023-07-24","close":1452.0},{"date":"2023-07-25","close":1430.0},{"date":"2023-07-26","close":1372.0},{"date":"2023-07-27","close":1405.0},{"date":"2023-07-28","close":1470.0},{"date":"2023-07-31","close":1520.0},{"date":"2023-08-01","close":1467.0},{"date":"2023-08-02","close":1462.0},{"date":"2023-08-03","close":1461.0},{"date":"2023-08-04","close":1475.0},{"date":"2023-08-07","close":1449.0},{"date":"2023-08-08","close":1413.0},{"date":"2023-08-09","close":1491.0},{"date":"2023-08-10","close":1500.0},{"date":"2023-08-11","close":1493.0},{"date":"2023-08-14","close":1428.0},{"date":"2023-08-16","close":1382.0},{"date":"2023-08-17","close":1354.0},{"date":"2023-08-18","close":1369.0},{"date":"2023-08-21","close":1388.0},{"date":"2023-08-22","close":1356.0},{"date":"2023-08-23","close":1344.0},{"date":"2023-08-24","close":1365.0},{"date":"2023-08-25","close":1362.0},{"date":"2023-08-28","close":1405.0},{"date":"2023-08-29","close":1415.0},{"date":"2023-08-30","close":1416.0},{"date":"2023-08-31","close":1391.0},{"date":"2023-09-01","close":1369.0},{"date":"2023-09-04","close":1360.0},{"date":"2023-09-05","close":1336.0},{"date":"2023-09-06","close":1337.0},{"date":"2023-09-07","close":1327.0},{"date":"2023-09-08","close":1335.0},{"date":"2023-09-11","close":1338.0},{"date":"2023-09-12","close":1316.0},{"date":"2023-09-13","close":1306.0},{"date":"2023-09-14","close":1321.0},{"date":"2023-09-15","close":1338.0},{"date":"2023-09-18","close":1312.0},{"date":"2023-09-19","close":1299.0},{"date":"2023-09-20","close":1281.0},{"date":"2023-09-21","close":1258.0},{"date":"2023-09-22","close":1258.0},{"date":"2023-09-25","close":1217.0},{"date":"2023-09-26","close":1180.0},{"date":"2023-09-27","close":1179.0},{"date":"2023-10-04","close":1128.0},{"date":"2023-10-05","close":1105.0},{"date":"2023-10-06","close":1136.0},{"date":"2023-10-10","close":1142.0},{"date":"2023-10-11","close":1165.0},{"date":"2023-10-12","close":1173.0},{"date":"2023-10-13","close":1152.0},{"date":"2023-10-16","close":1153.0},{"date":"2023-10-17","close":1160.0},{"date":"2023-10-18","close":1143.0},{"date":"2023-10-19","close":1124.0},{"date":"2023-10-20","close":1108.0},{"date":"2023-10-23","close":1079.0},{"date":"2023-10-24","close":1086.0},{"date":"2023-10-25","close":1102.0},{"date":"2023-10-26","close":1072.0},{"date":"2023-10-27","close":1076.0},{"date":"2023-10-30","close":1077.0},{"date":"2023-10-31","close":1110.0},{"date":"2023-11-01","close":1107.0},{"date":"2023-11-02","close":1124.0},{"date":"2023-11-03","close":1126.0},{"date":"2023-11-06","close":1137.0},{"date":"2023-11-07","close":1134.0},{"date":"2023-11-08","close":1132.0},{"date":"2023-11-09","close":1118.0},{"date":"2023-11-10","close":1114.0},{"date":"2023-11-13","close":1117.0},{"date":"2023-11-14","close":1137.0},{"date":"2023-11-15","close":1136.0},{"date":"2023-11-16","close":1157.0},{"date":"2023-11-17","close":1193.0},{"date":"2023-11-20","close":1237.0},{"date":"2023-11-21","close":1229.0},{"date":"2023-11-22","close":1213.0},{"date":"2023-11-23","close":1193.0},{"date":"2023-11-24","close":1190.0},{"date":"2023-11-27","close":1157.0},{"date":"2023-11-28","close":1151.0},{"date":"2023-11-29","close":1139.0},{"date":"2023-11-30","close":1178.0},{"date":"2023-12-01","close":1191.0},{"date":"2023-12-04","close":1199.0},{"date":"2023-12-05","close":1200.0},{"date":"2023-12-06","close":1206.0},{"date":"2023-12-07","close":1228.0},{"date":"2023-12-08","close":1225.0},{"date":"2023-12-11","close":1225.0},{"date":"2023-12-12","close":1220.0},{"date":"2023-12-13","close":1197.0},{"date":"2023-12-14","close":1193.0},{"date":"2023-12-15","close":1240.0},{"date":"2023-12-18","close":1305.0},{"date":"2023-12-19","close":1315.0},{"date":"2023-12-20","close":1334.0},{"date":"2023-12-21","close":1319.0},{"date":"2023-12-22","close":1301.0},{"date":"2023-12-26","close":1290.0},{"date":"2023-12-27","close":1315.0},{"date":"2023-12-28","close":1405.0},{"date":"2024-01-02","close":1336.0},{"date":"2024-01-03","close":1300.0},{"date":"2024-01-04","close":1303.0},{"date":"2024-01-05","close":1281.0},{"date":"2024-01-08","close":1285.0},{"date":"2024-01-09","close":1303.0},{"date":"2024-01-10","close":1270.0},{"date":"2024-01-11","close":1262.0},{"date":"2024-01-12","close":1260.0},{"date":"2024-01-15","close":1236.0},{"date":"2024-01-16","close":1246.0},{"date":"2024-01-17","close":1195.0},{"date":"2024-01-18","close":1196.0},{"date":"2024-01-19","close":1206.0},{"date":"2024-01-22","close":1197.0},{"date":"2024-01-23","close":1200.0},{"date":"2024-01-24","close":1209.0},{"date":"2024-01-25","close":1207.0},{"date":"2024-01-26","close":1216.0},{"date":"2024-01-29","close":1214.0},{"date":"2024-01-30","close":1183.0},{"date":"2024-01-31","close":1155.0},{"date":"2024-02-01","close":1167.0},{"date":"2024-02-02","close":1167.0},{"date":"2024-02-05","close":1162.0},{"date":"2024-02-06","close":1170.0},{"date":"2024-02-07","close":1174.0},{"date":"2024-02-08","close":1210.0},{"date":"2024-02-13","close":1199.0},{"date":"2024-02-14","close":1193.0},{"date":"2024-02-15","close":1168.0},{"date":"2024-02-16","close":1180.0},{"date":"2024-02-19","close":1171.0},{"date":"2024-02-20","close":1160.0},{"date":"2024-02-21","close":1163.0},{"date":"2024-02-22","close":1150.0},{"date":"2024-02-23","close":1140.0},{"date":"2024-02-26","close":1120.0},{"date":"2024-02-27","close":1103.0},{"date":"2024-02-28","close":1104.0},{"date":"2024-02-29","close":1106.0},{"date":"2024-03-04","close":1087.0},{"date":"2024-03-05","close":1065.0},{"date":"2024-03-06","close":1071.0},{"date":"2024-03-07","close":1071.0},{"date":"2024-03-08","close":1057.0},{"date":"2024-03-11","close":1100.0},{"date":"2024-03-12","close":1091.0},{"date":"2024-03-13","close":1087.0},{"date":"2024-03-14","close":1090.0},{"date":"2024-03-15","close":1092.0},{"date":"2024-03-18","close":1084.0},{"date":"2024-03-19","close":1210.0},{"date":"2024-03-20","close":1240.0},{"date":"2024-03-21","close":1270.0},{"date":"2024-03-22","close":1228.0},{"date":"2024-03-25","close":1278.0},{"date":"2024-03-26","close":1274.0},{"date":"2024-03-27","close":1230.0},{"date":"2024-03-28","close":1226.0},{"date":"2024-03-29","close":1244.0},{"date":"2024-04-01","close":1255.0},{"date":"2024-04-02","close":1231.0},{"date":"2024-04-03","close":1167.0},{"date":"2024-04-04","close":1191.0},{"date":"2024-04-05","close":1165.0},{"date":"2024-04-08","close":1124.0},{"date":"2024-04-09","close":1133.0},{"date":"2024-04-11","close":1098.0},{"date":"2024-04-12","close":1124.0},{"date":"2024-04-15","close":1132.0},{"date":"2024-04-16","close":1099.0},{"date":"2024-04-17","close":1127.0},{"date":"2024-04-18","close":1199.0},{"date":"2024-04-19","close":1145.0},{"date":"2024-04-22","close":1121.0},{"date":"2024-04-23","close":1114.0},{"date":"2024-04-24","close":1158.0},{"date":"2024-04-25","close":1141.0},{"date":"2024-04-26","close":1144.0},{"date":"2024-04-29","close":1156.0},{"date":"2024-04-30","close":1163.0},{"date":"2024-05-02","close":1140.0},{"date":"2024-05-03","close":1132.0},{"date":"2024-05-07","close":1118.0},{"date":"2024-05-08","close":1116.0},{"date":"2024-05-09","close":1112.0},{"date":"2024-05-10","close":1113.0},{"date":"2024-05-13","close":1112.0},{"date":"2024-05-14","close":1113.0},{"date":"2024-05-16","close":1127.0},{"date":"2024-05-17","close":1110.0},{"date":"2024-05-20","close":1112.0},{"date":"2024-05-21","close":1096.0},{"date":"2024-05-22","close":1108.0},{"date":"2024-05-23","close":1102.0},{"date":"2024-05-24","close":1096.0},{"date":"2024-05-27","close":1080.0},{"date":"2024-05-28","close":1089.0},{"date":"2024-05-29","close":1064.0},{"date":"2024-05-30","close":1057.0},{"date":"2024-05-31","close":1076.0},{"date":"2024-06-03","close":1080.0},{"date":"2024-06-04","close":1080.0},{"date":"2024-06-05","close":1071.0},{"date":"2024-06-07","close":1083.0},{"date":"2024-06-10","close":1081.0},{"date":"2024-06-11","close":1076.0},{"date":"2024-06-12","close":1081.0},{"date":"2024-06-13","close":1076.0},{"date":"2024-06-14","close":1070.0},{"date":"2024-06-17","close":1069.0},{"date":"2024-06-18","close":1065.0},{"date":"2024-06-19","close":1064.0},{"date":"2024-06-20","close":1082.0},{"date":"2024-06-21","close":1074.0},{"date":"2024-06-24","close":1069.0},{"date":"2024-06-25","close":1074.0},{"date":"2024-06-26","close":1071.0},{"date":"2024-06-27","close":1070.0},{"date":"2024-06-28","close":1077.0},{"date":"2024-07-01","close":1078.0},{"date":"2024-07-02","close":1078.0},{"date":"2024-07-03","close":1073.0},{"date":"2024-07-04","close":1073.0},{"date":"2024-07-05","close":1078.0},{"date":"2024-07-08","close":1080.0},{"date":"2024-07-09","close":1082.0},{"date":"2024-07-10","close":1088.0},{"date":"2024-07-11","close":1073.0},{"date":"2024-07-12","close":1055.0},{"date":"2024-07-15","close":1075.0},{"date":"2024-07-16","close":1080.0},{"date":"2024-07-17","close":1079.0},{"date":"2024-07-18","close":1078.0},{"date":"2024-07-19","close":1058.0},{"date":"2024-07-22","close":1038.0},{"date":"2024-07-23","close":1050.0},{"date":"2024-07-24","close":1052.0},{"date":"2024-07-25","close":1025.0},{"date":"2024-07-26","close":1032.0},{"date":"2024-07-29","close":1050.0},{"date":"2024-07-30","close":1031.0},{"date":"2024-07-31","close":1032.0},{"date":"2024-08-01","close":1035.0},{"date":"2024-08-02","close":1012.0},{"date":"2024-08-05","close":941.0},{"date":"2024-08-06","close":945.0},{"date":"2024-08-07","close":949.0},{"date":"2024-08-08","close":990.0},{"date":"2024-08-09","close":970.0},{"date":"2024-08-12","close":1020.0},{"date":"2024-08-13","close":1025.0},{"date":"2024-08-14","close":1050.0},{"date":"2024-08-16","close":1051.0},{"date":"2024-08-19","close":1052.0},{"date":"2024-08-20","close":1059.0},{"date":"2024-08-21","close":1060.0},{"date":"2024-08-22","close":1378.0},{"date":"2024-08-23","close":1437.0},{"date":"2024-08-26","close":1438.0},{"date":"2024-08-27","close":1501.0},{"date":"2024-08-28","close":1509.0},{"date":"2024-08-29","close":1358.0},{"date":"2024-08-30","close":1265.0},{"date":"2024-09-02","close":1210.0},{"date":"2024-09-03","close":1160.0},{"date":"2024-09-04","close":1152.0},{"date":"2024-09-05","close":1145.0},{"date":"2024-09-06","close":1164.0},{"date":"2024-09-09","close":1174.0},{"date":"2024-09-10","close":1160.0},{"date":"2024-09-11","close":1135.0},{"date":"2024-09-12","close":1188.0},{"date":"2024-09-13","close":1197.0},{"date":"2024-09-19","close":1168.0},{"date":"2024-09-20","close":1183.0},{"date":"2024-09-23","close":1116.0},{"date":"2024-09-24","close":1135.0},{"date":"2024-09-25","close":1123.0},{"date":"2024-09-26","close":1145.0},{"date":"2024-09-27","close":1135.0},{"date":"2024-09-30","close":1131.0},{"date":"2024-10-02","close":1097.0},{"date":"2024-10-04","close":1098.0},{"date":"2024-10-07","close":1110.0},{"date":"2024-10-08","close":1130.0},{"date":"2024-10-10","close":1099.0},{"date":"2024-10-11","close":1085.0},{"date":"2024-10-14","close":1082.0},{"date":"2024-10-15","close":1070.0},{"date":"2024-10-16","close":1068.0},{"date":"2024-10-17","close":1028.0},{"date":"2024-10-18","close":1024.0},{"date":"2024-10-21","close":1026.0},{"date":"2024-10-22","close":1028.0},{"date":"2024-10-23","close":1037.0},{"date":"2024-10-24","close":1045.0},{"date":"2024-10-25","close":1027.0},{"date":"2024-10-28","close":1060.0},{"date":"2024-10-29","close":1135.0},{"date":"2024-10-30","close":1177.0},{"date":"2024-10-31","close":1156.0},{"date":"2024-11-01","close":1104.0},{"date":"2024-11-04","close":1101.0},{"date":"2024-11-05","close":1105.0},{"date":"2024-11-06","close":1073.0},{"date":"2024-11-07","close":1062.0},{"date":"2024-11-08","close":1086.0},{"date":"2024-11-11","close":1054.0},{"date":"2024-11-12","close":1018.0},{"date":"2024-11-13","close":1038.0},{"date":"2024-11-14","close":1070.0},{"date":"2024-11-15","close":1159.0},{"date":"2024-11-18","close":1150.0},{"date":"2024-11-19","close":1114.0},{"date":"2024-11-20","close":1045.0},{"date":"2024-11-21","close":1064.0},{"date":"2024-11-22","close":1067.0},{"date":"2024-11-25","close":1015.0},{"date":"2024-11-26","close":1012.0},{"date":"2024-11-27","close":1010.0},{"date":"2024-11-28","close":1037.0},{"date":"2024-11-29","close":1021.0},{"date":"2024-12-02","close":1016.0},{"date":"2024-12-03","close":1030.0},{"date":"2024-12-04","close":1000.0},{"date":"2024-12-05","close":954.0},{"date":"2024-12-06","close":936.0},{"date":"2024-12-09","close":870.0},{"date":"2024-12-10","close":884.0},{"date":"2024-12-11","close":937.0},{"date":"2024-12-12","close":946.0},{"date":"2024-12-13","close":931.0},{"date":"2024-12-16","close":917.0},{"date":"2024-12-17","close":894.0},{"date":"2024-12-18","close":914.0},{"date":"2024-12-19","close":891.0},{"date":"2024-12-20","close":877.0},{"date":"2024-12-23","close":856.0},{"date":"2024-12-24","close":858.0},{"date":"2024-12-26","close":856.0},{"date":"2024-12-27","close":847.0},{"date":"2024-12-30","close":861.0},{"date":"2025-01-02","close":860.0},{"date":"2025-01-03","close":870.0},{"date":"2025-01-06","close":875.0},{"date":"2025-01-07","close":881.0},{"date":"2025-01-08","close":882.0},{"date":"2025-01-09","close":888.0},{"date":"2025-01-10","close":892.0},{"date":"2025-01-13","close":885.0},{"date":"2025-01-14","close":886.0},{"date":"2025-01-15","close":890.0},{"date":"2025-01-16","close":881.0},{"date":"2025-01-17","close":884.0},{"date":"2025-01-20","close":889.0},{"date":"2025-01-21","close":891.0},{"date":"2025-01-22","close":884.0},{"date":"2025-01-23","close":881.0},{"date":"2025-01-24","close":905.0},{"date":"2025-01-31","close":908.0},{"date":"2025-02-03","close":886.0},{"date":"2025-02-04","close":906.0},{"date":"2025-02-05","close":902.0},{"date":"2025-02-06","close":899.0},{"date":"2025-02-07","close":893.0},{"date":"2025-02-10","close":898.0},{"date":"2025-02-11","close":888.0},{"date":"2025-02-12","close":888.0},{"date":"2025-02-13","close":890.0},{"date":"2025-02-14","close":888.0},{"date":"2025-02-17","close":859.0},{"date":"2025-02-18","close":832.0},{"date":"2025-02-19","close":835.0},{"date":"2025-02-20","close":836.0},{"date":"2025-02-21","close":839.0},{"date":"2025-02-24","close":841.0},{"date":"2025-02-25","close":839.0},{"date":"2025-02-26","close":829.0},{"date":"2025-02-27","close":836.0},{"date":"2025-02-28","close":829.0},{"date":"2025-03-04","close":850.0},{"date":"2025-03-05","close":837.0},{"date":"2025-03-06","close":837.0},{"date":"2025-03-07","close":822.0},{"date":"2025-03-10","close":820.0},{"date":"2025-03-11","close":795.0},{"date":"2025-03-12","close":806.0},{"date":"2025-03-13","close":780.0},{"date":"2025-03-14","close":782.0},{"date":"2025-03-17","close":794.0},{"date":"2025-03-18","close":793.0},{"date":"2025-03-19","close":791.0},{"date":"2025-03-20","close":787.0},{"date":"2025-03-21","close":779.0},{"date":"2025-03-24","close":781.0},{"date":"2025-03-25","close":777.0},{"date":"2025-03-26","close":770.0},{"date":"2025-03-27","close":776.0},{"date":"2025-03-28","close":770.0},{"date":"2025-03-31","close":787.0},{"date":"2025-04-01","close":817.0},{"date":"2025-04-02","close":830.0},{"date":"2025-04-03","close":867.0},{"date":"2025-04-04","close":898.0},{"date":"2025-04-07","close":887.0},{"date":"2025-04-08","close":885.0},{"date":"2025-04-09","close":870.0},{"date":"2025-04-10","close":890.0},{"date":"2025-04-11","close":906.0},{"date":"2025-04-14","close":946.0},{"date":"2025-04-15","close":935.0},{"date":"2025-04-16","close":940.0},{"date":"2025-04-17","close":954.0},{"date":"2025-04-18","close":1033.0},{"date":"2025-04-21","close":1052.0},{"date":"2025-04-22","close":1066.0},{"date":"2025-04-23","close":1090.0},{"date":"2025-04-24","close":1071.0},{"date":"2025-04-25","close":1078.0},{"date":"2025-04-28","close":1139.0},{"date":"2025-04-29","close":1186.0},{"date":"2025-04-30","close":1085.0},{"date":"2025-05-02","close":1050.0},{"date":"2025-05-07","close":1019.0},{"date":"2025-05-08","close":1023.0},{"date":"2025-05-09","close":1044.0},{"date":"2025-05-12","close":1353.0},{"date":"2025-05-13","close":1229.0},{"date":"2025-05-14","close":1301.0},{"date":"2025-05-15","close":1250.0},{"date":"2025-05-16","close":1081.0},{"date":"2025-05-19","close":1008.0},{"date":"2025-05-20","close":1095.0},{"date":"2025-05-21","close":1089.0},{"date":"2025-05-22","close":1044.0},{"date":"2025-05-23","close":1059.0},{"date":"2025-05-26","close":1068.0},{"date":"2025-05-27","close":1006.0},{"date":"2025-05-28","close":1020.0},{"date":"2025-05-29","close":1055.0},{"date":"2025-05-30","close":1024.0},{"date":"2025-06-02","close":1044.0},{"date":"2025-06-04","close":1082.0},{"date":"2025-06-05","close":1057.0},{"date":"2025-06-09","close":1050.0},{"date":"2025-06-10","close":1031.0},{"date":"2025-06-11","close":1013.0},{"date":"2025-06-12","close":1035.0},{"date":"2025-06-13","close":1058.0},{"date":"2025-06-16","close":1019.0},{"date":"2025-06-17","close":1010.0},{"date":"2025-06-18","close":1020.0},{"date":"2025-06-19","close":1034.0},{"date":"2025-06-20","close":1025.0},{"date":"2025-06-23","close":1023.0},{"date":"2025-06-24","close":1018.0},{"date":"2025-06-25","close":1055.0},{"date":"2025-06-26","close":1041.0},{"date":"2025-06-27","close":1038.0},{"date":"2025-06-30","close":1043.0},{"date":"2025-07-01","close":1038.0},{"date":"2025-07-02","close":1014.0},{"date":"2025-07-03","close":1014.0},{"date":"2025-07-04","close":1014.0},{"date":"2025-07-07","close":1011.0},{"date":"2025-07-08","close":1011.0},{"date":"2025-07-09","close":1022.0},{"date":"2025-07-10","close":1022.0},{"date":"2025-07-11","close":1033.0},{"date":"2025-07-14","close":1033.0},{"date":"2025-07-15","close":1016.0},{"date":"2025-07-16","close":1022.0},{"date":"2025-07-17","close":1031.0},{"date":"2025-07-18","close":1023.0},{"date":"2025-07-21","close":1016.0},{"date":"2025-07-22","close":1016.0},{"date":"2025-07-23","close":1010.0},{"date":"2025-07-24","close":1009.0},{"date":"2025-07-25","close":1015.0},{"date":"2025-07-28","close":1010.0},{"date":"2025-07-29","close":1002.0},{"date":"2025-07-30","close":1002.0},{"date":"2025-07-31","close":1006.0},{"date":"2025-08-01","close":1006.0},{"date":"2025-08-04","close":1006.0},{"date":"2025-08-05","close":1004.0},{"date":"2025-08-06","close":1012.0},{"date":"2025-08-07","close":1003.0},{"date":"2025-08-08","close":1010.0},{"date":"2025-08-11","close":1006.0},{"date":"2025-08-12","close":1006.0},{"date":"2025-08-13","close":1010.0},{"date":"2025-08-14","close":1003.0},{"date":"2025-08-18","close":1003.0},{"date":"2025-08-19","close":1004.0},{"date":"2025-08-20","close":1000.0},{"date":"2025-08-21","close":1001.0},{"date":"2025-08-22","close":1004.0},{"date":"2025-08-25","close":1002.0},{"date":"2025-08-26","close":1004.0},{"date":"2025-08-27","close":1000.0},{"date":"2025-08-28","close":998.0},{"date":"2025-08-29","close":1001.0},{"date":"2025-09-01","close":960.0},{"date":"2025-09-02","close":924.0},{"date":"2025-09-03","close":936.0},{"date":"2025-09-04","close":937.0},{"date":"2025-09-05","close":950.0},{"date":"2025-09-08","close":925.0},{"date":"2025-09-09","close":925.0},{"date":"2025-09-10","close":916.0},{"date":"2025-09-11","close":919.0},{"date":"2025-09-12","close":915.0},{"date":"2025-09-15","close":915.0},{"date":"2025-09-16","close":909.0},{"date":"2025-09-17","close":906.0},{"date":"2025-09-18","close":907.0},{"date":"2025-09-19","close":907.0},{"date":"2025-09-22","close":909.0},{"date":"2025-09-23","close":893.0},{"date":"2025-09-24","close":894.0},{"date":"2025-09-25","close":886.0},{"date":"2025-09-26","close":874.0},{"date":"2025-09-29","close":873.0},{"date":"2025-09-30","close":904.0},{"date":"2025-10-01","close":897.0},{"date":"2025-10-02","close":880.0},{"date":"2025-10-10","close":875.0},{"date":"2025-10-13","close":874.0},{"date":"2025-10-14","close":858.0},{"date":"2025-10-15","close":854.0},{"date":"2025-10-16","close":849.0},{"date":"2025-10-17","close":832.0},{"date":"2025-10-20","close":814.0},{"date":"2025-10-21","close":817.0},{"date":"2025-10-22","close":868.0},{"date":"2025-10-23","close":859.0},{"date":"2025-10-24","close":867.0},{"date":"2025-10-27","close":860.0},{"date":"2025-10-28","close":852.0},{"date":"2025-10-29","close":845.0},{"date":"2025-10-30","close":833.0},{"date":"2025-10-31","close":822.0},{"date":"2025-11-03","close":813.0},{"date":"2025-11-04","close":814.0},{"date":"2025-11-05","close":810.0},{"date":"2025-11-06","close":817.0},{"date":"2025-11-07","close":798.0},{"date":"2025-11-10","close":800.0},{"date":"2025-11-11","close":823.0},{"date":"2025-11-12","close":829.0},{"date":"2025-11-13","close":835.0},{"date":"2025-11-14","close":801.0},{"date":"2025-11-17","close":816.0},{"date":"2025-11-18","close":838.0},{"date":"2025-11-19","close":837.0},{"date":"2025-11-20","close":849.0},{"date":"2025-11-21","close":838.0},{"date":"2025-11-24","close":820.0},{"date":"2025-11-25","close":821.0},{"date":"2025-11-26","close":821.0},{"date":"2025-11-27","close":821.0},{"date":"2025-11-28","close":826.0},{"date":"2025-12-01","close":821.0},{"date":"2025-12-02","close":825.0},{"date":"2025-12-03","close":826.0},{"date":"2025-12-04","close":819.0},{"date":"2025-12-05","close":822.0},{"date":"2025-12-08","close":820.0},{"date":"2025-12-09","close":830.0},{"date":"2025-12-10","close":819.0},{"date":"2025-12-11","close":815.0},{"date":"2025-12-12","close":821.0},{"date":"2025-12-15","close":896.0},{"date":"2025-12-16","close":1030.0},{"date":"2025-12-17","close":962.0},{"date":"2025-12-18","close":948.0},{"date":"2025-12-19","close":1000.0},{"date":"2025-12-22","close":949.0},{"date":"2025-12-23","close":986.0},{"date":"2025-12-24","close":965.0},{"date":"2025-12-26","close":930.0},{"date":"2025-12-29","close":958.0},{"date":"2025-12-30","close":920.0},{"date":"2026-01-02","close":954.0},{"date":"2026-01-05","close":963.0},{"date":"2026-01-06","close":948.0},{"date":"2026-01-07","close":948.0},{"date":"2026-01-08","close":948.0},{"date":"2026-01-09","close":949.0},{"date":"2026-01-12","close":946.0},{"date":"2026-01-13","close":952.0},{"date":"2026-01-14","close":995.0},{"date":"2026-01-15","close":977.0},{"date":"2026-01-16","close":971.0},{"date":"2026-01-19","close":982.0},{"date":"2026-01-20","close":1026.0},{"date":"2026-01-21","close":1104.0},{"date":"2026-01-22","close":1100.0},{"date":"2026-01-23","close":1065.0},{"date":"2026-01-26","close":1037.0},{"date":"2026-01-27","close":1056.0},{"date":"2026-01-28","close":1085.0},{"date":"2026-01-29","close":1050.0},{"date":"2026-01-30","close":1055.0},{"date":"2026-02-02","close":1057.0},{"date":"2026-02-03","close":1099.0},{"date":"2026-02-04","close":1286.0},{"date":"2026-02-05","close":1200.0},{"date":"2026-02-06","close":1107.0},{"date":"2026-02-09","close":1091.0},{"date":"2026-02-10","close":1095.0},{"date":"2026-02-11","close":1126.0},{"date":"2026-02-12","close":1226.0},{"date":"2026-02-13","close":1182.0},{"date":"2026-02-19","close":1223.0},{"date":"2026-02-20","close":1219.0},{"date":"2026-02-23","close":1258.0},{"date":"2026-02-24","close":1342.0},{"date":"2026-02-25","close":1320.0},{"date":"2026-02-26","close":1269.0},{"date":"2026-02-27","close":1251.0},{"date":"2026-03-03","close":1195.0},{"date":"2026-03-04","close":1140.0},{"date":"2026-03-05","close":1264.0},{"date":"2026-03-06","close":1352.0},{"date":"2026-03-09","close":1350.0},{"date":"2026-03-10","close":1333.0},{"date":"2026-03-11","close":1423.0},{"date":"2026-03-12","close":1755.0},{"date":"2026-03-13","close":1765.0},{"date":"2026-03-16","close":1846.0},{"date":"2026-03-17","close":2395.0},{"date":"2026-03-18","close":2405.0},{"date":"2026-03-19","close":2220.0},{"date":"2026-03-20","close":2105.0},{"date":"2026-03-23","close":2100.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2050.0},{"date":"2026-03-26","close":2150.0},{"date":"2026-03-27","close":2120.0},{"date":"2026-03-30","close":2050.0},{"date":"2026-03-31","close":1954.0},{"date":"2026-04-01","close":1931.0},{"date":"2026-04-02","close":1890.0},{"date":"2026-04-03","close":2000.0},{"date":"2026-04-06","close":1916.0},{"date":"2026-04-07","close":1832.0},{"date":"2026-04-08","close":1865.0},{"date":"2026-04-09","close":1786.0},{"date":"2026-04-10","close":1860.0},{"date":"2026-04-13","close":1948.0},{"date":"2026-04-14","close":2035.0},{"date":"2026-04-15","close":2010.0},{"date":"2026-04-16","close":1987.0},{"date":"2026-04-17","close":1989.0},{"date":"2026-04-20","close":2025.0},{"date":"2026-04-21","close":2095.0},{"date":"2026-04-22","close":2025.0},{"date":"2026-04-23","close":2005.0},{"date":"2026-04-24","close":2060.0},{"date":"2026-04-27","close":2065.0},{"date":"2026-04-28","close":1950.0},{"date":"2026-04-29","close":1951.0},{"date":"2026-04-30","close":1936.0},{"date":"2026-05-04","close":1873.0},{"date":"2026-05-06","close":1851.0},{"date":"2026-05-07","close":1830.0},{"date":"2026-05-08","close":1879.0},{"date":"2026-05-11","close":1842.0},{"date":"2026-05-12","close":1758.0},{"date":"2026-05-13","close":1688.0},{"date":"2026-05-14","close":1552.0},{"date":"2026-05-15","close":1549.0},{"date":"2026-05-18","close":1500.0},{"date":"2026-05-19","close":1467.0},{"date":"2026-05-20","close":1456.0},{"date":"2026-05-21","close":1375.0},{"date":"2026-05-22","close":1470.0},{"date":"2026-05-26","close":1426.0},{"date":"2026-05-27","close":1361.0},{"date":"2026-05-28","close":1301.0},{"date":"2026-05-29","close":1336.0},{"date":"2026-06-01","close":1332.0},{"date":"2026-06-02","close":1315.0},{"date":"2026-06-04","close":1320.0},{"date":"2026-06-05","close":1249.0},{"date":"2026-06-08","close":1219.0},{"date":"2026-06-09","close":1235.0},{"date":"2026-06-10","close":1249.0},{"date":"2026-06-11","close":1241.0},{"date":"2026-06-12","close":1291.0},{"date":"2026-06-15","close":1291.0},{"date":"2026-06-16","close":1290.0},{"date":"2026-06-17","close":1279.0},{"date":"2026-06-18","close":1268.0},{"date":"2026-06-19","close":1294.0},{"date":"2026-06-22","close":1265.0},{"date":"2026-06-23","close":1196.0},{"date":"2026-06-24","close":1195.0},{"date":"2026-06-25","close":1180.0},{"date":"2026-06-26","close":1187.0},{"date":"2026-06-29","close":1195.0},{"date":"2026-06-30","close":1154.0},{"date":"2026-07-01","close":1301.0},{"date":"2026-07-02","close":1294.0},{"date":"2026-07-03","close":1290.0},{"date":"2026-07-06","close":1282.0},{"date":"2026-07-07","close":1273.0},{"date":"2026-07-08","close":1271.0},{"date":"2026-07-09","close":1263.0},{"date":"2026-07-10","close":1270.0},{"date":"2026-07-13","close":1248.0},{"date":"2026-07-14","close":1191.0},{"date":"2026-07-15","close":1206.0},{"date":"2026-07-16","close":1190.0},{"date":"2026-07-20","close":1142.0},{"date":"2026-07-21","close":1120.0},{"date":"2026-07-22","close":1119.0},{"date":"2026-07-23","close":1110.0},{"date":"2026-07-24","close":1130.0},{"date":"2026-07-27","close":1130.0},{"date":"2026-07-28","close":1072.0},{"date":"2026-07-29","close":1073.0},{"date":"2026-07-30","close":1055.0},{"date":"2026-07-31","close":1106.0},{"date":"2026-08-03","close":1190.0},{"date":"2026-08-04","close":1177.0},{"date":"2026-08-05","close":1190.0},{"date":"2026-08-06","close":1160.0},{"date":"2026-08-07","close":1171.0},{"date":"2026-08-10","close":1142.0},{"date":"2026-08-11","close":1111.0},{"date":"2026-08-12","close":1417.0},{"date":"2026-08-13","close":1378.0},{"date":"2026-08-14","close":1255.0},{"date":"2026-08-18","close":1197.0},{"date":"2026-08-19","close":1178.0},{"date":"2026-08-20","close":1217.0},{"date":"2026-08-21","close":1160.0},{"date":"2026-08-24","close":1176.0},{"date":"2026-08-25","close":1163.0},{"date":"2026-08-26","close":1118.0},{"date":"2026-08-27","close":1202.0},{"date":"2026-08-28","close":1202.0},{"date":"2026-08-31","close":1205.0},{"date":"2026-09-01","close":1204.0},{"date":"2026-09-02","close":1172.0},{"date":"2026-09-03","close":1156.0},{"date":"2026-09-04","close":1169.0},{"date":"2026-09-07","close":1171.0},{"date":"2026-09-08","close":1092.0},{"date":"2026-09-09","close":1051.0},{"date":"2026-09-10","close":1057.0},{"date":"2026-09-11","close":1060.0},{"date":"2026-09-14","close":1070.0},{"date":"2026-09-15","close":1098.0},{"date":"2026-09-16","close":1092.0},{"date":"2026-09-17","close":1068.0},{"date":"2026-09-18","close":1056.0},{"date":"2026-09-21","close":1047.0},{"date":"2026-09-22","close":1035.0},{"date":"2026-09-23","close":1023.0},{"date":"2026-09-28","close":1020.0},{"date":"2026-09-29","close":1086.0},{"date":"2026-09-30","close":1032.0},{"date":"2026-10-01","close":981.0},{"date":"2026-10-02","close":984.0},{"date":"2026-10-06","close":1000.0},{"date":"2026-10-07","close":974.0},{"date":"2026-10-08","close":988.0},{"date":"2026-10-12","close":976.0},{"date":"2026-10-13","close":972.0},{"date":"2026-10-14","close":990.0},{"date":"2026-10-15","close":939.0},{"date":"2026-10-16","close":958.0},{"date":"2026-10-19","close":1076.0},{"date":"2026-10-20","close":1080.0},{"date":"2026-10-21","close":1075.0},{"date":"2026-10-22","close":1020.0},{"date":"2026-10-23","close":1044.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5263.0,"foreign_net":-5285.0,"institution_net":22.0},{"date":"2026-10-21","retail_net":665.0,"foreign_net":-559.0,"institution_net":-106.0},{"date":"2026-10-20","retail_net":9454.0,"foreign_net":-9527.0,"institution_net":73.0},{"date":"2026-10-19","retail_net":-12249.0,"foreign_net":12142.0,"institution_net":107.0},{"date":"2026-10-16","retail_net":-9302.0,"foreign_net":9048.0,"institution_net":254.0},{"date":"2026-10-15","retail_net":-2479.0,"foreign_net":2410.0,"institution_net":69.0},{"date":"2026-10-14","retail_net":-2500.0,"foreign_net":1239.0,"institution_net":1261.0},{"date":"2026-10-13","retail_net":-25675.0,"foreign_net":24434.0,"institution_net":1241.0},{"date":"2026-10-12","retail_net":-7524.0,"foreign_net":6806.0,"institution_net":718.0},{"date":"2026-10-08","retail_net":7258.0,"foreign_net":-7183.0,"institution_net":-75.0},{"date":"2026-10-07","retail_net":15719.0,"foreign_net":-15631.0,"institution_net":-88.0},{"date":"2026-10-06","retail_net":5908.0,"foreign_net":-5898.0,"institution_net":-10.0},{"date":"2026-10-02","retail_net":-7081.0,"foreign_net":7101.0,"institution_net":-20.0},{"date":"2026-10-01","retail_net":15819.0,"foreign_net":-15810.0,"institution_net":-9.0},{"date":"2026-09-30","retail_net":110.0,"foreign_net":-109.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":4422.0,"foreign_net":-3445.0,"institution_net":-977.0},{"date":"2026-09-28","retail_net":7519.0,"foreign_net":-7508.0,"institution_net":-11.0},{"date":"2026-09-23","retail_net":-13343.0,"foreign_net":12449.0,"institution_net":894.0},{"date":"2026-09-22","retail_net":-3401.0,"foreign_net":3522.0,"institution_net":-121.0},{"date":"2026-09-21","retail_net":935.0,"foreign_net":-734.0,"institution_net":-201.0},{"date":"2026-09-18","retail_net":4244.0,"foreign_net":-4415.0,"institution_net":171.0},{"date":"2026-09-17","retail_net":5740.0,"foreign_net":-5745.0,"institution_net":5.0},{"date":"2026-09-16","retail_net":106.0,"foreign_net":-113.0,"institution_net":7.0},{"date":"2026-09-15","retail_net":2013.0,"foreign_net":-2034.0,"institution_net":21.0},{"date":"2026-09-14","retail_net":1158.0,"foreign_net":-1229.0,"institution_net":71.0},{"date":"2026-09-11","retail_net":-4220.0,"foreign_net":4518.0,"institution_net":-298.0},{"date":"2026-09-10","retail_net":-2313.0,"foreign_net":2420.0,"institution_net":-107.0},{"date":"2026-09-09","retail_net":11363.0,"foreign_net":-11695.0,"institution_net":332.0},{"date":"2026-09-08","retail_net":2629.0,"foreign_net":-2375.0,"institution_net":-254.0},{"date":"2026-09-07","retail_net":1837.0,"foreign_net":-1800.0,"institution_net":-37.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":5263.0,"foreign_net":-5285.0,"institution_net":22.0},"d3":{"retail_net":15382.0,"foreign_net":-15371.0,"institution_net":-11.0},"d7":{"retail_net":-11148.0,"foreign_net":9468.0,"institution_net":1680.0},"d14":{"retail_net":-6724.0,"foreign_net":3287.0,"institution_net":3437.0},"d30":{"retail_net":12075.0,"foreign_net":-15006.0,"institution_net":2931.0}},"analysis":"최근 5일 외국인 순매수 5819.00, 기관 순매수 350.00. 30일 누적: 외국인 -1.50만, 기관 2931.00.","foreign_flow":5819.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":350.0},"insider_trades":[],"price_analysis":{"current":1109.0,"low_30d":895.0,"support":925.5,"high_30d":1200.0,"change_1d":8.7,"change_7d":6.0,"change_30d":4.5,"resistance":1169.5,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.94,"per":null,"quarter":"2024-Q2"},{"pbr":0.97,"per":null,"quarter":"2024-Q3"},{"pbr":0.88,"per":null,"quarter":"2024-Q4"},{"pbr":0.81,"per":null,"quarter":"2025-Q1"},{"pbr":1.08,"per":null,"quarter":"2025-Q2"},{"pbr":0.97,"per":null,"quarter":"2025-Q3"},{"pbr":0.98,"per":null,"quarter":"2025-Q4"},{"pbr":2.05,"per":null,"quarter":"2026-Q1"},{"pbr":1.26,"per":null,"quarter":"2026-Q2"},{"pbr":0.64,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.1,"pbr_5y_low":0.81,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.64,"current_per":null,"pbr_5y_high":2.05,"per_5y_high":null,"pbr_5y_median":0.97,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SECURITY & PROTECTION SERVICES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -30.7%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -89, PBR 0.66x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.1%"},"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":-3.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.12,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":true,"unit":"%","value":48.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-20.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.94,"per":null,"close":1077.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":null,"close":1131.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.88,"per":null,"close":861.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":null,"close":787.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.08,"per":null,"close":1043.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":null,"close":904.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.98,"per":null,"close":920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":null,"close":1954.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.26,"per":null,"close":1154.0,"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":"0.7배"},{"label":"ROE","value":"-5.1%"}],"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":-89.0,"pbr":null,"per":null,"roa":-0.03571831151170202,"roe":-0.051183261637787324,"revenue":2548001692.0,"market_cap":null,"net_income":-2435641953.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48141720307774427,"total_assets":68190288116.0,"total_equity":47586688989.0,"profit_margin":-0.9559028004758483,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":127094440.0,"operating_margin":0.04988004537007976},{"eps":28.47,"pbr":1.05,"per":null,"roa":0.011518228852103253,"roe":0.016606454960903835,"revenue":3678235970.0,"market_cap":54100000000.0,"net_income":822165166.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4782394284508071,"total_assets":71379478265.0,"total_equity":49508770411.0,"profit_margin":0.2235215936948167,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":801050789.0,"operating_margin":0.21778123957610038},{"eps":0.94,"pbr":null,"per":null,"roa":0.00038315201476441657,"roe":0.0005555903775679945,"revenue":4307641479.0,"market_cap":null,"net_income":27025380.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5679191917262156,"total_assets":70534354404.0,"total_equity":48642635098.0,"profit_margin":0.006273822956657438,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1456499682.0,"operating_margin":0.3381199872599704},{"eps":-49.02,"pbr":null,"per":null,"roa":-0.01973680463720495,"roe":-0.029234294861238137,"revenue":3876911829.0,"market_cap":null,"net_income":-1415590207.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5385226342737133,"total_assets":71723373313.0,"total_equity":48422245644.0,"profit_margin":-0.36513345400613184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1198366341.0,"operating_margin":0.3091033260122151},{"eps":-27.15,"pbr":null,"per":null,"roa":-0.010605488396095025,"roe":-0.01565118169932023,"revenue":3623753047.0,"market_cap":null,"net_income":-783992776.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5717709813904988,"total_assets":73923307133.0,"total_equity":50091602734.0,"profit_margin":-0.2163482902481572,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1218212350.0,"operating_margin":0.33617421888296795},{"eps":-14.79,"pbr":null,"per":null,"roa":-0.005790159226322926,"roe":-0.008443170793993886,"revenue":2320460331.0,"market_cap":null,"net_income":-427175626.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3536554579437023,"total_assets":73776144887.0,"total_equity":50594218265.0,"profit_margin":-0.1840908979538164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-74388286.0,"operating_margin":-0.032057555566115815},{"eps":-343.82,"pbr":null,"per":null,"roa":-0.13262079272692923,"roe":-0.19479161412877857,"revenue":3495679663.0,"market_cap":null,"net_income":-9928946032.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.500625072292272,"total_assets":74867189585.0,"total_equity":50972143110.0,"profit_margin":-2.8403477976236977,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":899579723.0,"operating_margin":0.2573404344000957},{"eps":11.75,"pbr":null,"per":null,"roa":0.003938867097767539,"roe":0.005590817102942967,"revenue":2299370161.0,"market_cap":null,"net_income":339296392.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3847681913099332,"total_assets":86140604285.0,"total_equity":60688158055.0,"profit_margin":0.14756057887279855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26684503.0,"operating_margin":0.011605135811797639},{"eps":46.0,"pbr":null,"per":null,"roa":0.01545196236782492,"roe":0.022349559431812768,"revenue":2994652457.0,"market_cap":null,"net_income":1328442386.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5145874468330667,"total_assets":85972406247.0,"total_equity":59439309757.0,"profit_margin":0.4436048606891815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":754978843.0,"operating_margin":0.25210900224339455},{"eps":7.72,"pbr":null,"per":null,"roa":0.0026446465393995568,"roe":0.0038097597984673875,"revenue":2912946526.0,"market_cap":null,"net_income":223014538.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.45539226421075746,"total_assets":84326784195.0,"total_equity":58537689985.0,"profit_margin":0.07655977753434393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":331834646.0,"operating_margin":0.11391717734539697},{"eps":-426.47,"pbr":null,"per":null,"roa":-0.14581484894547173,"roe":-0.21182505610455377,"revenue":2472389260.0,"market_cap":null,"net_income":-12315805120.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4548008815569762,"total_assets":84461940667.0,"total_equity":58141399070.0,"profit_margin":-4.981337412863539,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":334148505.0,"operating_margin":0.13515206137078917},{"eps":22.0,"pbr":null,"per":null,"roa":0.0058501745925291565,"roe":0.008057816451707422,"revenue":2380217294.0,"market_cap":null,"net_income":566488394.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4121935322767216,"total_assets":96832732945.0,"total_equity":70302965747.0,"profit_margin":0.23799860434086906,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":178312655.0,"operating_margin":0.07491444392471505}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"미래아이앤지","phase":"above-fold","symbol_resolved":true}