{"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":"2026-10-23T09:47:01.389655+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.3,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":226.2,"direction":"higher_better","percentile":94}],"summary":"매출 +9.3%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.1,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.9,"direction":"higher_better","percentile":39}],"summary":"RSI 43","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -483원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -483, PBR 0.23x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.68,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.45,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.5x","percentile":20}},"signals":[],"summary":"한창제지(009460)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 315.67억. 현재가 2,555원, 전일 대비 -1.4%, 30일 -5.9%. ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3702.00, 기관 순매수 148.00.","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":-58.129956699105605,"grade":"D","trend":"하락","atr_14":211.42857142857142,"rsi_14":43.05555555555556,"sma_20":2667.75,"sma_60":2885.5833333333335,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-58.13)가 시그널선(-54.13)을 하회합니다(데드크로스). 현재가가 SMA20(2668)과 SMA60(2886) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2485~2851 (현재 위치 19%).","bb_lower":2484.8982841207117,"bb_upper":2850.6017158792883,"macd_signal":-54.1286865994233},"change_pct":0.97,"chart_data":[{"date":"2024-10-23","open":756,"high":756,"low":736,"close":737,"volume":79614,"rsi_14":13.04,"sma_20":797.85,"sma_60":812.2,"sma_120":804.15},{"date":"2024-10-24","open":753,"high":753,"low":726,"close":729,"volume":90608,"rsi_14":7.69,"sma_20":793.15,"sma_60":811.1,"sma_120":803.33},{"date":"2024-10-25","open":739,"high":739,"low":725,"close":725,"volume":33010,"rsi_14":7.69,"sma_20":787.95,"sma_60":810.02,"sma_120":802.5},{"date":"2024-10-28","open":737,"high":737,"low":717,"close":723,"volume":75948,"rsi_14":7.83,"sma_20":782.85,"sma_60":808.92,"sma_120":801.77},{"date":"2024-10-29","open":724,"high":729,"low":719,"close":721,"volume":43572,"rsi_14":7.96,"sma_20":777.25,"sma_60":807.53,"sma_120":801.12},{"date":"2024-10-30","open":725,"high":725,"low":718,"close":722,"volume":39832,"rsi_14":9.8,"sma_20":771.7,"sma_60":806.15,"sma_120":800.43},{"date":"2024-10-31","open":718,"high":724,"low":716,"close":717,"volume":48319,"rsi_14":9.8,"sma_20":766.45,"sma_60":804.8,"sma_120":799.71},{"date":"2024-11-01","open":722,"high":725,"low":717,"close":722,"volume":37784,"rsi_14":17.05,"sma_20":761.15,"sma_60":803.57,"sma_120":799.05},{"date":"2024-11-04","open":718,"high":725,"low":715,"close":718,"volume":71707,"rsi_14":7.23,"sma_20":755.85,"sma_60":802.28,"sma_120":798.4},{"date":"2024-11-05","open":718,"high":723,"low":711,"close":716,"volume":81734,"rsi_14":9.68,"sma_20":750.65,"sma_60":801.22,"sma_120":797.72},{"date":"2024-11-06","open":720,"high":720,"low":708,"close":714,"volume":62245,"rsi_14":9.68,"sma_20":745.55,"sma_60":800.6,"sma_120":797.02},{"date":"2024-11-07","open":717,"high":722,"low":712,"close":719,"volume":42677,"rsi_14":17.19,"sma_20":741.3,"sma_60":799.93,"sma_120":796.38},{"date":"2024-11-08","open":714,"high":722,"low":714,"close":720,"volume":15807,"rsi_14":18.75,"sma_20":737.35,"sma_60":799.35,"sma_120":795.74},{"date":"2024-11-11","open":720,"high":722,"low":709,"close":716,"volume":70621,"rsi_14":23.08,"sma_20":734.15,"sma_60":798.87,"sma_120":795.29},{"date":"2024-11-12","open":716,"high":716,"low":695,"close":700,"volume":199728,"rsi_14":19.67,"sma_20":729.7,"sma_60":797.87,"sma_120":794.56},{"date":"2024-11-13","open":691,"high":699,"low":678,"close":684,"volume":76011,"rsi_14":17.39,"sma_20":725.6,"sma_60":795.88,"sma_120":793.47},{"date":"2024-11-14","open":678,"high":693,"low":677,"close":685,"volume":70807,"rsi_14":19.7,"sma_20":721.65,"sma_60":794.05,"sma_120":792.36},{"date":"2024-11-15","open":685,"high":695,"low":661,"close":674,"volume":94330,"rsi_14":17.33,"sma_20":717.3,"sma_60":791.13,"sma_120":791.15},{"date":"2024-11-18","open":640,"high":683,"low":640,"close":674,"volume":68354,"rsi_14":17.81,"sma_20":713.0,"sma_60":788.2,"sma_120":789.93},{"date":"2024-11-19","open":660,"high":765,"low":660,"close":711,"volume":1480277,"rsi_14":44.95,"sma_20":711.35,"sma_60":785.8,"sma_120":789.09},{"date":"2024-11-20","open":711,"high":716,"low":692,"close":698,"volume":176282,"rsi_14":41.88,"sma_20":709.4,"sma_60":783.27,"sma_120":788.16},{"date":"2024-11-21","open":690,"high":707,"low":679,"close":707,"volume":104425,"rsi_14":43.8,"sma_20":708.3,"sma_60":780.72,"sma_120":787.41},{"date":"2024-11-22","open":707,"high":719,"low":700,"close":718,"volume":79909,"rsi_14":50.0,"sma_20":707.95,"sma_60":777.93,"sma_120":786.74},{"date":"2024-11-25","open":720,"high":725,"low":698,"close":701,"volume":199927,"rsi_14":44.76,"sma_20":706.85,"sma_60":774.87,"sma_120":785.96},{"date":"2024-11-26","open":700,"high":705,"low":692,"close":702,"volume":94189,"rsi_14":45.77,"sma_20":705.9,"sma_60":772.25,"sma_120":785.18},{"date":"2024-11-27","open":702,"high":702,"low":676,"close":688,"volume":181090,"rsi_14":39.74,"sma_20":704.2,"sma_60":769.32,"sma_120":784.26},{"date":"2024-11-28","open":688,"high":688,"low":679,"close":681,"volume":38137,"rsi_14":37.58,"sma_20":702.4,"sma_60":766.25,"sma_120":783.27},{"date":"2024-11-29","open":681,"high":689,"low":674,"close":679,"volume":53699,"rsi_14":38.06,"sma_20":700.25,"sma_60":763.32,"sma_120":782.24},{"date":"2024-12-02","open":698,"high":698,"low":675,"close":676,"volume":18109,"rsi_14":41.55,"sma_20":698.15,"sma_60":760.55,"sma_120":781.16},{"date":"2024-12-03","open":676,"high":678,"low":657,"close":659,"volume":173335,"rsi_14":41.26,"sma_20":695.3,"sma_60":757.6,"sma_120":779.94},{"date":"2024-12-04","open":659,"high":664,"low":645,"close":659,"volume":59924,"rsi_14":40.85,"sma_20":692.55,"sma_60":754.65,"sma_120":778.74},{"date":"2024-12-05","open":666,"high":690,"low":664,"close":682,"volume":138779,"rsi_14":52.6,"sma_20":690.7,"sma_60":752.18,"sma_120":777.77},{"date":"2024-12-06","open":734,"high":824,"low":716,"close":720,"volume":2970989,"rsi_14":61.98,"sma_20":690.7,"sma_60":750.38,"sma_120":777.11},{"date":"2024-12-09","open":725,"high":764,"low":692,"close":735,"volume":694182,"rsi_14":57.06,"sma_20":691.65,"sma_60":749.02,"sma_120":776.55},{"date":"2024-12-10","open":759,"high":765,"low":736,"close":754,"volume":262621,"rsi_14":65.91,"sma_20":694.35,"sma_60":747.92,"sma_120":776.04},{"date":"2024-12-11","open":754,"high":768,"low":722,"close":757,"volume":260196,"rsi_14":64.71,"sma_20":698.0,"sma_60":746.82,"sma_120":775.6},{"date":"2024-12-12","open":756,"high":803,"low":743,"close":796,"volume":662543,"rsi_14":69.7,"sma_20":703.55,"sma_60":746.3,"sma_120":775.56},{"date":"2024-12-13","open":796,"high":827,"low":783,"close":807,"volume":307641,"rsi_14":77.6,"sma_20":710.2,"sma_60":745.78,"sma_120":775.62},{"date":"2024-12-16","open":810,"high":825,"low":785,"close":790,"volume":279555,"rsi_14":71.15,"sma_20":716.0,"sma_60":745.02,"sma_120":775.58},{"date":"2024-12-17","open":803,"high":805,"low":767,"close":793,"volume":248244,"rsi_14":76.65,"sma_20":720.1,"sma_60":744.57,"sma_120":775.56},{"date":"2024-12-18","open":793,"high":799,"low":750,"close":756,"volume":314699,"rsi_14":66.52,"sma_20":723.0,"sma_60":743.42,"sma_120":775.23},{"date":"2024-12-19","open":779,"high":779,"low":745,"close":746,"volume":155211,"rsi_14":64.26,"sma_20":724.95,"sma_60":742.13,"sma_120":774.88},{"date":"2024-12-20","open":761,"high":761,"low":717,"close":739,"volume":202976,"rsi_14":63.18,"sma_20":726.0,"sma_60":740.63,"sma_120":774.4},{"date":"2024-12-23","open":722,"high":735,"low":718,"close":729,"volume":146740,"rsi_14":65.09,"sma_20":727.4,"sma_60":739.03,"sma_120":773.92},{"date":"2024-12-24","open":729,"high":753,"low":723,"close":744,"volume":105941,"rsi_14":67.21,"sma_20":729.5,"sma_60":737.55,"sma_120":773.57},{"date":"2024-12-26","open":744,"high":761,"low":725,"close":725,"volume":86256,"rsi_14":58.85,"sma_20":731.35,"sma_60":735.75,"sma_120":773.07},{"date":"2024-12-27","open":725,"high":737,"low":712,"close":725,"volume":109117,"rsi_14":51.22,"sma_20":733.55,"sma_60":734.13,"sma_120":772.67},{"date":"2024-12-30","open":718,"high":725,"low":700,"close":713,"volume":136848,"rsi_14":44.55,"sma_20":735.25,"sma_60":732.22,"sma_120":772.23},{"date":"2025-01-02","open":715,"high":723,"low":706,"close":723,"volume":50617,"rsi_14":41.97,"sma_20":737.6,"sma_60":730.53,"sma_120":771.88},{"date":"2025-01-03","open":715,"high":730,"low":712,"close":730,"volume":54675,"rsi_14":43.15,"sma_20":741.15,"sma_60":729.03,"sma_120":771.59},{"date":"2025-01-06","open":745,"high":798,"low":737,"close":771,"volume":301254,"rsi_14":43.72,"sma_20":746.75,"sma_60":728.28,"sma_120":771.65},{"date":"2025-01-07","open":770,"high":783,"low":769,"close":779,"volume":40885,"rsi_14":42.86,"sma_20":751.6,"sma_60":727.87,"sma_120":771.77},{"date":"2025-01-08","open":780,"high":783,"low":752,"close":769,"volume":139493,"rsi_14":44.44,"sma_20":754.05,"sma_60":727.37,"sma_120":771.76},{"date":"2025-01-09","open":762,"high":768,"low":733,"close":741,"volume":127388,"rsi_14":37.85,"sma_20":754.35,"sma_60":726.72,"sma_120":771.52},{"date":"2025-01-10","open":741,"high":747,"low":721,"close":746,"volume":95754,"rsi_14":47.25,"sma_20":753.95,"sma_60":726.0,"sma_120":771.16},{"date":"2025-01-13","open":738,"high":753,"low":730,"close":740,"volume":139475,"rsi_14":48.31,"sma_20":753.1,"sma_60":725.57,"sma_120":770.63},{"date":"2025-01-14","open":740,"high":791,"low":740,"close":769,"volume":312854,"rsi_14":57.5,"sma_20":751.75,"sma_60":725.65,"sma_120":770.39},{"date":"2025-01-15","open":769,"high":769,"low":735,"close":740,"volume":164201,"rsi_14":52.51,"sma_20":748.4,"sma_60":725.3,"sma_120":769.88},{"date":"2025-01-16","open":740,"high":827,"low":740,"close":794,"volume":1647531,"rsi_14":59.69,"sma_20":748.6,"sma_60":725.87,"sma_120":769.86},{"date":"2025-01-17","open":795,"high":812,"low":784,"close":798,"volume":284112,"rsi_14":65.02,"sma_20":748.85,"sma_60":726.77,"sma_120":769.94},{"date":"2025-01-20","open":816,"high":820,"low":790,"close":815,"volume":295278,"rsi_14":67.31,"sma_20":751.8,"sma_60":728.07,"sma_120":770.13},{"date":"2025-01-21","open":815,"high":819,"low":788,"close":801,"volume":212151,"rsi_14":66.79,"sma_20":754.55,"sma_60":729.27,"sma_120":770.18},{"date":"2025-01-22","open":810,"high":812,"low":797,"close":797,"volume":167893,"rsi_14":64.45,"sma_20":757.45,"sma_60":730.47,"sma_120":770.24},{"date":"2025-01-23","open":792,"high":805,"low":790,"close":793,"volume":170025,"rsi_14":62.45,"sma_20":760.65,"sma_60":731.63,"sma_120":770.27},{"date":"2025-01-24","open":807,"high":807,"low":785,"close":806,"volume":237542,"rsi_14":57.78,"sma_20":763.75,"sma_60":733.05,"sma_120":770.29},{"date":"2025-01-31","open":794,"high":802,"low":779,"close":783,"volume":239452,"rsi_14":50.83,"sma_20":766.65,"sma_60":734.07,"sma_120":770.11},{"date":"2025-02-03","open":778,"high":784,"low":723,"close":754,"volume":373252,"rsi_14":47.1,"sma_20":768.1,"sma_60":734.68,"sma_120":769.74},{"date":"2025-02-04","open":747,"high":765,"low":745,"close":746,"volume":111616,"rsi_14":51.05,"sma_20":769.75,"sma_60":735.08,"sma_120":769.33},{"date":"2025-02-05","open":758,"high":764,"low":743,"close":749,"volume":137215,"rsi_14":50.63,"sma_20":771.05,"sma_60":735.6,"sma_120":768.94},{"date":"2025-02-06","open":742,"high":767,"low":742,"close":756,"volume":126554,"rsi_14":53.36,"sma_20":772.35,"sma_60":736.27,"sma_120":768.74},{"date":"2025-02-07","open":766,"high":766,"low":743,"close":748,"volume":107099,"rsi_14":45.16,"sma_20":771.2,"sma_60":736.83,"sma_120":768.72},{"date":"2025-02-10","open":740,"high":750,"low":720,"close":735,"volume":215447,"rsi_14":48.76,"sma_20":769.0,"sma_60":737.1,"sma_120":768.52},{"date":"2025-02-11","open":740,"high":740,"low":715,"close":723,"volume":104503,"rsi_14":27.67,"sma_20":766.7,"sma_60":737.15,"sma_120":768.25},{"date":"2025-02-12","open":723,"high":742,"low":715,"close":723,"volume":186612,"rsi_14":25.81,"sma_20":765.8,"sma_60":737.27,"sma_120":768.07},{"date":"2025-02-13","open":738,"high":738,"low":713,"close":720,"volume":109972,"rsi_14":16.31,"sma_20":764.5,"sma_60":737.6,"sma_120":767.73},{"date":"2025-02-14","open":732,"high":732,"low":716,"close":721,"volume":29356,"rsi_14":18.75,"sma_20":763.55,"sma_60":738.22,"sma_120":767.05},{"date":"2025-02-17","open":720,"high":725,"low":714,"close":724,"volume":40871,"rsi_14":21.26,"sma_20":761.3,"sma_60":738.87,"sma_120":766.46},{"date":"2025-02-18","open":718,"high":729,"low":713,"close":720,"volume":100863,"rsi_14":21.26,"sma_20":760.3,"sma_60":739.63,"sma_120":765.38},{"date":"2025-02-19","open":715,"high":728,"low":715,"close":723,"volume":92382,"rsi_14":14.53,"sma_20":756.75,"sma_60":740.45,"sma_120":764.33},{"date":"2025-02-20","open":735,"high":735,"low":717,"close":722,"volume":142909,"rsi_14":17.89,"sma_20":752.95,"sma_60":740.63,"sma_120":763.22},{"date":"2025-02-21","open":730,"high":730,"low":717,"close":718,"volume":31199,"rsi_14":24.29,"sma_20":748.1,"sma_60":740.97,"sma_120":762.12},{"date":"2025-02-24","open":737,"high":737,"low":715,"close":721,"volume":49510,"rsi_14":30.77,"sma_20":744.1,"sma_60":741.2,"sma_120":760.96},{"date":"2025-02-25","open":727,"high":727,"low":710,"close":719,"volume":101127,"rsi_14":26.56,"sma_20":740.2,"sma_60":741.22,"sma_120":759.58},{"date":"2025-02-26","open":733,"high":733,"low":716,"close":717,"volume":44538,"rsi_14":16.95,"sma_20":736.4,"sma_60":741.48,"sma_120":758.17},{"date":"2025-02-27","open":724,"high":724,"low":708,"close":716,"volume":56769,"rsi_14":19.23,"sma_20":731.9,"sma_60":741.72,"sma_120":756.98},{"date":"2025-02-28","open":714,"high":716,"low":705,"close":714,"volume":117685,"rsi_14":24.39,"sma_20":728.45,"sma_60":742.15,"sma_120":755.73},{"date":"2025-03-04","open":714,"high":714,"low":686,"close":691,"volume":272681,"rsi_14":19.23,"sma_20":725.3,"sma_60":742.32,"sma_120":754.28},{"date":"2025-03-05","open":691,"high":698,"low":677,"close":692,"volume":173339,"rsi_14":20.75,"sma_20":722.6,"sma_60":742.53,"sma_120":752.92},{"date":"2025-03-06","open":705,"high":720,"low":686,"close":715,"volume":42504,"rsi_14":46.58,"sma_20":720.9,"sma_60":743.18,"sma_120":751.87},{"date":"2025-03-07","open":715,"high":720,"low":699,"close":710,"volume":123568,"rsi_14":42.86,"sma_20":718.6,"sma_60":744.03,"sma_120":750.82},{"date":"2025-03-10","open":719,"high":720,"low":701,"close":711,"volume":54180,"rsi_14":41.33,"sma_20":716.75,"sma_60":744.9,"sma_120":749.77},{"date":"2025-03-11","open":709,"high":715,"low":697,"close":715,"volume":62663,"rsi_14":46.67,"sma_20":715.75,"sma_60":745.45,"sma_120":748.82},{"date":"2025-03-12","open":711,"high":715,"low":704,"close":714,"volume":54717,"rsi_14":43.84,"sma_20":715.3,"sma_60":745.35,"sma_120":747.87},{"date":"2025-03-13","open":715,"high":715,"low":696,"close":697,"volume":106515,"rsi_14":35.96,"sma_20":714.0,"sma_60":744.72,"sma_120":746.87},{"date":"2025-03-14","open":697,"high":704,"low":692,"close":700,"volume":74196,"rsi_14":39.77,"sma_20":713.0,"sma_60":743.82,"sma_120":745.87},{"date":"2025-03-17","open":705,"high":705,"low":697,"close":701,"volume":32946,"rsi_14":38.37,"sma_20":712.0,"sma_60":742.88,"sma_120":744.85},{"date":"2025-03-18","open":711,"high":711,"low":699,"close":702,"volume":20888,"rsi_14":40.0,"sma_20":710.9,"sma_60":741.32,"sma_120":743.81},{"date":"2025-03-19","open":711,"high":711,"low":690,"close":695,"volume":45750,"rsi_14":37.78,"sma_20":709.65,"sma_60":739.45,"sma_120":742.62},{"date":"2025-03-20","open":709,"high":709,"low":687,"close":696,"volume":105538,"rsi_14":38.89,"sma_20":708.3,"sma_60":737.88,"sma_120":741.45},{"date":"2025-03-21","open":694,"high":695,"low":685,"close":689,"volume":49082,"rsi_14":36.84,"sma_20":706.65,"sma_60":736.15,"sma_120":740.36},{"date":"2025-03-24","open":689,"high":694,"low":679,"close":691,"volume":164878,"rsi_14":50.0,"sma_20":705.3,"sma_60":735.07,"sma_120":739.24},{"date":"2025-03-25","open":691,"high":701,"low":685,"close":693,"volume":81091,"rsi_14":50.67,"sma_20":703.9,"sma_60":734.18,"sma_120":738.16},{"date":"2025-03-26","open":700,"high":719,"low":693,"close":718,"volume":101924,"rsi_14":51.95,"sma_20":703.85,"sma_60":733.83,"sma_120":737.23},{"date":"2025-03-27","open":718,"high":788,"low":708,"close":749,"volume":583964,"rsi_14":68.93,"sma_20":705.45,"sma_60":734.17,"sma_120":736.6},{"date":"2025-03-28","open":768,"high":785,"low":730,"close":730,"volume":153953,"rsi_14":57.85,"sma_20":706.15,"sma_60":733.93,"sma_120":735.74},{"date":"2025-03-31","open":738,"high":760,"low":700,"close":715,"volume":41867,"rsi_14":50.0,"sma_20":706.2,"sma_60":733.77,"sma_120":734.76},{"date":"2025-04-01","open":709,"high":733,"low":692,"close":718,"volume":100732,"rsi_14":51.49,"sma_20":707.55,"sma_60":733.65,"sma_120":733.89},{"date":"2025-04-02","open":738,"high":738,"low":706,"close":719,"volume":69358,"rsi_14":59.32,"sma_20":708.9,"sma_60":733.75,"sma_120":732.98},{"date":"2025-04-03","open":710,"high":718,"low":695,"close":712,"volume":84999,"rsi_14":54.92,"sma_20":708.75,"sma_60":733.57,"sma_120":732.05},{"date":"2025-04-04","open":718,"high":718,"low":695,"close":711,"volume":96642,"rsi_14":54.1,"sma_20":708.8,"sma_60":733.25,"sma_120":731.14},{"date":"2025-04-07","open":701,"high":711,"low":689,"close":705,"volume":154204,"rsi_14":51.18,"sma_20":708.5,"sma_60":732.15,"sma_120":730.22},{"date":"2025-04-08","open":700,"high":716,"low":699,"close":716,"volume":133527,"rsi_14":58.02,"sma_20":708.55,"sma_60":731.1,"sma_120":729.48},{"date":"2025-04-09","open":760,"high":930,"low":755,"close":765,"volume":13891633,"rsi_14":69.27,"sma_20":711.1,"sma_60":731.03,"sma_120":729.2},{"date":"2025-04-10","open":765,"high":817,"low":721,"close":784,"volume":1910076,"rsi_14":74.87,"sma_20":715.45,"sma_60":731.75,"sma_120":729.23},{"date":"2025-04-11","open":784,"high":785,"low":738,"close":760,"volume":766869,"rsi_14":66.2,"sma_20":718.45,"sma_60":731.98,"sma_120":728.99},{"date":"2025-04-14","open":760,"high":805,"low":759,"close":790,"volume":526091,"rsi_14":70.12,"sma_20":722.9,"sma_60":732.82,"sma_120":729.19},{"date":"2025-04-15","open":802,"high":827,"low":784,"close":807,"volume":848591,"rsi_14":69.1,"sma_20":728.15,"sma_60":733.45,"sma_120":729.55},{"date":"2025-04-16","open":815,"high":815,"low":788,"close":795,"volume":299656,"rsi_14":60.75,"sma_20":733.15,"sma_60":734.37,"sma_120":729.83},{"date":"2025-04-17","open":795,"high":795,"low":768,"close":788,"volume":262764,"rsi_14":64.36,"sma_20":737.75,"sma_60":734.27,"sma_120":730.07},{"date":"2025-04-18","open":783,"high":825,"low":771,"close":823,"volume":598957,"rsi_14":74.32,"sma_20":744.45,"sma_60":734.68,"sma_120":730.73},{"date":"2025-04-21","open":828,"high":830,"low":800,"close":807,"volume":243034,"rsi_14":68.94,"sma_20":750.25,"sma_60":734.55,"sma_120":731.31},{"date":"2025-04-22","open":807,"high":822,"low":785,"close":798,"volume":292141,"rsi_14":66.26,"sma_20":755.5,"sma_60":734.5,"sma_120":731.88},{"date":"2025-04-23","open":813,"high":813,"low":782,"close":787,"volume":175040,"rsi_14":65.18,"sma_20":758.95,"sma_60":734.33,"sma_120":732.4},{"date":"2025-04-24","open":789,"high":795,"low":773,"close":784,"volume":130315,"rsi_14":64.66,"sma_20":760.7,"sma_60":734.18,"sma_120":732.91},{"date":"2025-04-25","open":798,"high":798,"low":765,"close":782,"volume":186642,"rsi_14":65.71,"sma_20":763.3,"sma_60":733.78,"sma_120":733.42},{"date":"2025-04-28","open":782,"high":799,"low":773,"close":787,"volume":194903,"rsi_14":64.85,"sma_20":766.9,"sma_60":733.85,"sma_120":733.96},{"date":"2025-04-29","open":785,"high":800,"low":779,"close":797,"volume":102620,"rsi_14":58.0,"sma_20":770.85,"sma_60":734.57,"sma_120":734.62},{"date":"2025-04-30","open":809,"high":809,"low":749,"close":749,"volume":400639,"rsi_14":42.36,"sma_20":772.35,"sma_60":734.62,"sma_120":734.85},{"date":"2025-05-02","open":751,"high":797,"low":703,"close":719,"volume":612430,"rsi_14":41.28,"sma_20":772.7,"sma_60":734.12,"sma_120":734.86},{"date":"2025-05-07","open":746,"high":750,"low":716,"close":750,"volume":160368,"rsi_14":41.53,"sma_20":774.65,"sma_60":734.02,"sma_120":735.14},{"date":"2025-05-08","open":750,"high":772,"low":747,"close":767,"volume":103711,"rsi_14":41.53,"sma_20":777.75,"sma_60":734.33,"sma_120":735.58},{"date":"2025-05-09","open":784,"high":784,"low":720,"close":748,"volume":152558,"rsi_14":40.33,"sma_20":779.35,"sma_60":734.55,"sma_120":735.83},{"date":"2025-05-12","open":740,"high":781,"low":740,"close":781,"volume":178314,"rsi_14":48.7,"sma_20":780.15,"sma_60":735.52,"sma_120":736.33},{"date":"2025-05-13","open":782,"high":785,"low":729,"close":753,"volume":330757,"rsi_14":36.64,"sma_20":778.6,"sma_60":736.02,"sma_120":736.64},{"date":"2025-05-14","open":752,"high":756,"low":742,"close":755,"volume":95861,"rsi_14":39.52,"sma_20":778.35,"sma_60":736.6,"sma_120":737.1},{"date":"2025-05-15","open":747,"high":754,"low":740,"close":750,"volume":134448,"rsi_14":40.16,"sma_20":776.35,"sma_60":737.08,"sma_120":737.65},{"date":"2025-05-16","open":757,"high":757,"low":721,"close":728,"volume":196605,"rsi_14":38.43,"sma_20":772.4,"sma_60":737.15,"sma_120":738.01},{"date":"2025-05-19","open":729,"high":730,"low":708,"close":718,"volume":109854,"rsi_14":37.4,"sma_20":768.55,"sma_60":737.12,"sma_120":738.38},{"date":"2025-05-20","open":718,"high":726,"low":707,"close":715,"volume":111580,"rsi_14":37.26,"sma_20":764.9,"sma_60":736.98,"sma_120":738.72},{"date":"2025-05-21","open":715,"high":730,"low":715,"close":719,"volume":31093,"rsi_14":37.02,"sma_20":759.7,"sma_60":736.93,"sma_120":738.78},{"date":"2025-05-22","open":733,"high":733,"low":710,"close":731,"volume":191535,"rsi_14":37.5,"sma_20":755.9,"sma_60":737.15,"sma_120":739.06},{"date":"2025-05-23","open":733,"high":733,"low":713,"close":722,"volume":65513,"rsi_14":44.0,"sma_20":752.1,"sma_60":737.17,"sma_120":739.18},{"date":"2025-05-26","open":722,"high":725,"low":715,"close":720,"volume":66501,"rsi_14":50.25,"sma_20":748.75,"sma_60":737.18,"sma_120":739.2},{"date":"2025-05-27","open":726,"high":732,"low":717,"close":722,"volume":97329,"rsi_14":41.67,"sma_20":745.65,"sma_60":737.27,"sma_120":739.38},{"date":"2025-05-28","open":728,"high":735,"low":719,"close":731,"volume":73391,"rsi_14":38.75,"sma_20":743.1,"sma_60":737.52,"sma_120":739.62},{"date":"2025-05-29","open":737,"high":758,"low":728,"close":744,"volume":157519,"rsi_14":48.7,"sma_20":740.95,"sma_60":738.02,"sma_120":740.08},{"date":"2025-05-30","open":744,"high":746,"low":736,"close":739,"volume":61403,"rsi_14":33.33,"sma_20":738.05,"sma_60":738.82,"sma_120":740.57},{"date":"2025-06-02","open":739,"high":739,"low":716,"close":723,"volume":191009,"rsi_14":36.84,"sma_20":736.75,"sma_60":739.33,"sma_120":740.93},{"date":"2025-06-04","open":723,"high":726,"low":703,"close":721,"volume":283644,"rsi_14":35.09,"sma_20":736.85,"sma_60":739.43,"sma_120":741.31},{"date":"2025-06-05","open":716,"high":725,"low":716,"close":723,"volume":96840,"rsi_14":37.84,"sma_20":735.5,"sma_60":739.65,"sma_120":741.84},{"date":"2025-06-09","open":723,"high":742,"low":723,"close":740,"volume":190317,"rsi_14":55.66,"sma_20":734.15,"sma_60":740.13,"sma_120":742.52},{"date":"2025-06-10","open":738,"high":759,"low":738,"close":747,"volume":221304,"rsi_14":64.08,"sma_20":734.1,"sma_60":740.67,"sma_120":743.06},{"date":"2025-06-11","open":759,"high":759,"low":741,"close":757,"volume":70648,"rsi_14":69.09,"sma_20":732.9,"sma_60":741.38,"sma_120":743.37},{"date":"2025-06-12","open":757,"high":760,"low":749,"close":760,"volume":68030,"rsi_14":68.81,"sma_20":733.25,"sma_60":742.43,"sma_120":743.58},{"date":"2025-06-13","open":759,"high":759,"low":740,"close":745,"volume":118371,"rsi_14":56.25,"sma_20":732.75,"sma_60":743.18,"sma_120":743.5},{"date":"2025-06-16","open":733,"high":749,"low":733,"close":746,"volume":124781,"rsi_14":61.54,"sma_20":732.55,"sma_60":743.93,"sma_120":743.41},{"date":"2025-06-17","open":746,"high":750,"low":736,"close":740,"volume":60343,"rsi_14":59.26,"sma_20":733.15,"sma_60":744.57,"sma_120":742.94},{"date":"2025-06-18","open":740,"high":777,"low":731,"close":741,"volume":115163,"rsi_14":58.88,"sma_20":734.3,"sma_60":745.33,"sma_120":742.39},{"date":"2025-06-19","open":741,"high":748,"low":738,"close":741,"volume":64124,"rsi_14":55.1,"sma_20":735.6,"sma_60":746.08,"sma_120":741.98},{"date":"2025-06-20","open":741,"high":755,"low":733,"close":740,"volume":274728,"rsi_14":47.67,"sma_20":736.65,"sma_60":746.93,"sma_120":741.54},{"date":"2025-06-23","open":741,"high":755,"low":740,"close":748,"volume":172345,"rsi_14":55.06,"sma_20":737.5,"sma_60":747.88,"sma_120":741.48},{"date":"2025-06-24","open":748,"high":757,"low":745,"close":756,"volume":118580,"rsi_14":70.37,"sma_20":739.2,"sma_60":748.93,"sma_120":741.56},{"date":"2025-06-25","open":756,"high":756,"low":740,"close":747,"volume":118307,"rsi_14":64.77,"sma_20":740.55,"sma_60":749.42,"sma_120":741.62},{"date":"2025-06-26","open":747,"high":749,"low":730,"close":743,"volume":101224,"rsi_14":61.11,"sma_20":741.6,"sma_60":749.32,"sma_120":741.74},{"date":"2025-06-27","open":747,"high":747,"low":738,"close":738,"volume":35629,"rsi_14":48.72,"sma_20":741.95,"sma_60":749.45,"sma_120":741.69},{"date":"2025-06-30","open":734,"high":740,"low":731,"close":738,"volume":36664,"rsi_14":43.66,"sma_20":741.65,"sma_60":749.83,"sma_120":741.8},{"date":"2025-07-01","open":738,"high":745,"low":730,"close":739,"volume":55332,"rsi_14":35.48,"sma_20":741.65,"sma_60":750.18,"sma_120":741.92},{"date":"2025-07-02","open":732,"high":739,"low":729,"close":739,"volume":43064,"rsi_14":32.2,"sma_20":742.45,"sma_60":750.52,"sma_120":742.13},{"date":"2025-07-03","open":743,"high":745,"low":735,"close":740,"volume":91565,"rsi_14":44.44,"sma_20":743.4,"sma_60":750.98,"sma_120":742.27},{"date":"2025-07-04","open":740,"high":747,"low":691,"close":730,"volume":67863,"rsi_14":35.19,"sma_20":743.75,"sma_60":751.3,"sma_120":742.27},{"date":"2025-07-07","open":730,"high":745,"low":722,"close":729,"volume":88515,"rsi_14":38.78,"sma_20":743.2,"sma_60":751.7,"sma_120":741.92},{"date":"2025-07-08","open":726,"high":729,"low":717,"close":723,"volume":92916,"rsi_14":33.33,"sma_20":742.0,"sma_60":751.82,"sma_120":741.46},{"date":"2025-07-09","open":723,"high":728,"low":715,"close":720,"volume":68932,"rsi_14":31.58,"sma_20":740.15,"sma_60":751.07,"sma_120":741.05},{"date":"2025-07-10","open":720,"high":730,"low":714,"close":724,"volume":51293,"rsi_14":36.67,"sma_20":738.35,"sma_60":750.07,"sma_120":740.91},{"date":"2025-07-11","open":731,"high":731,"low":720,"close":722,"volume":95709,"rsi_14":25.93,"sma_20":737.2,"sma_60":749.43,"sma_120":740.71},{"date":"2025-07-14","open":721,"high":725,"low":715,"close":715,"volume":100695,"rsi_14":11.32,"sma_20":735.65,"sma_60":748.18,"sma_120":740.5},{"date":"2025-07-15","open":713,"high":735,"low":712,"close":716,"volume":98938,"rsi_14":15.56,"sma_20":734.45,"sma_60":746.67,"sma_120":740.06},{"date":"2025-07-16","open":716,"high":724,"low":714,"close":716,"volume":32974,"rsi_14":17.07,"sma_20":733.2,"sma_60":745.35,"sma_120":739.86},{"date":"2025-07-17","open":737,"high":737,"low":717,"close":725,"volume":76722,"rsi_14":35.56,"sma_20":732.4,"sma_60":744.3,"sma_120":739.28},{"date":"2025-07-18","open":719,"high":726,"low":714,"close":717,"volume":111064,"rsi_14":30.19,"sma_20":731.25,"sma_60":742.53,"sma_120":738.61},{"date":"2025-07-21","open":711,"high":720,"low":711,"close":715,"volume":49652,"rsi_14":27.78,"sma_20":729.6,"sma_60":741.0,"sma_120":737.77},{"date":"2025-07-22","open":720,"high":720,"low":711,"close":711,"volume":47504,"rsi_14":25.86,"sma_20":727.35,"sma_60":739.55,"sma_120":737.02},{"date":"2025-07-23","open":719,"high":719,"low":706,"close":709,"volume":88458,"rsi_14":23.73,"sma_20":725.45,"sma_60":738.25,"sma_120":736.29},{"date":"2025-07-24","open":714,"high":715,"low":704,"close":708,"volume":67155,"rsi_14":28.0,"sma_20":723.7,"sma_60":736.98,"sma_120":735.58},{"date":"2025-07-25","open":708,"high":711,"low":703,"close":709,"volume":37144,"rsi_14":30.0,"sma_20":722.25,"sma_60":735.77,"sma_120":734.77},{"date":"2025-07-28","open":712,"high":712,"low":701,"close":706,"volume":99626,"rsi_14":31.91,"sma_20":720.65,"sma_60":734.42,"sma_120":734.13},{"date":"2025-07-29","open":706,"high":710,"low":702,"close":706,"volume":28045,"rsi_14":34.09,"sma_20":719.0,"sma_60":732.9,"sma_120":733.73},{"date":"2025-07-30","open":706,"high":710,"low":700,"close":705,"volume":86392,"rsi_14":26.83,"sma_20":717.3,"sma_60":732.17,"sma_120":733.39},{"date":"2025-07-31","open":700,"high":705,"low":700,"close":702,"volume":32366,"rsi_14":26.19,"sma_20":715.4,"sma_60":731.88,"sma_120":733.0},{"date":"2025-08-01","open":700,"high":702,"low":671,"close":674,"volume":348483,"rsi_14":17.46,"sma_20":712.6,"sma_60":730.62,"sma_120":732.32},{"date":"2025-08-04","open":674,"high":688,"low":671,"close":679,"volume":111974,"rsi_14":22.39,"sma_20":710.1,"sma_60":729.15,"sma_120":731.74},{"date":"2025-08-05","open":679,"high":694,"low":675,"close":694,"volume":67851,"rsi_14":36.59,"sma_20":708.65,"sma_60":728.25,"sma_120":731.4},{"date":"2025-08-06","open":694,"high":694,"low":679,"close":680,"volume":105474,"rsi_14":24.14,"sma_20":706.65,"sma_60":726.57,"sma_120":731.04},{"date":"2025-08-07","open":685,"high":685,"low":676,"close":676,"volume":53996,"rsi_14":25.3,"sma_20":704.25,"sma_60":725.28,"sma_120":730.65},{"date":"2025-08-08","open":680,"high":680,"low":640,"close":673,"volume":228160,"rsi_14":25.0,"sma_20":701.8,"sma_60":723.92,"sma_120":730.26},{"date":"2025-08-11","open":673,"high":678,"low":656,"close":665,"volume":178105,"rsi_14":23.86,"sma_20":699.3,"sma_60":722.5,"sma_120":729.79},{"date":"2025-08-12","open":665,"high":671,"low":663,"close":663,"volume":123595,"rsi_14":23.86,"sma_20":696.65,"sma_60":721.42,"sma_120":729.28},{"date":"2025-08-13","open":663,"high":674,"low":663,"close":674,"volume":47289,"rsi_14":32.65,"sma_20":694.55,"sma_60":720.68,"sma_120":728.9},{"date":"2025-08-14","open":683,"high":691,"low":675,"close":691,"volume":87383,"rsi_14":42.11,"sma_20":692.85,"sma_60":720.28,"sma_120":728.63},{"date":"2025-08-18","open":691,"high":691,"low":644,"close":668,"volume":130221,"rsi_14":35.82,"sma_20":690.4,"sma_60":719.43,"sma_120":728.18},{"date":"2025-08-19","open":668,"high":677,"low":650,"close":656,"volume":196607,"rsi_14":32.88,"sma_20":687.45,"sma_60":718.18,"sma_120":727.67},{"date":"2025-08-20","open":652,"high":659,"low":646,"close":651,"volume":89869,"rsi_14":32.0,"sma_20":684.45,"sma_60":717.0,"sma_120":727.08},{"date":"2025-08-21","open":645,"high":656,"low":645,"close":647,"volume":93119,"rsi_14":31.79,"sma_20":681.35,"sma_60":715.78,"sma_120":726.48},{"date":"2025-08-22","open":647,"high":660,"low":644,"close":648,"volume":24989,"rsi_14":39.52,"sma_20":678.35,"sma_60":714.55,"sma_120":725.91},{"date":"2025-08-25","open":664,"high":664,"low":651,"close":653,"volume":13367,"rsi_14":39.52,"sma_20":675.55,"sma_60":713.25,"sma_120":725.38},{"date":"2025-08-26","open":653,"high":653,"low":648,"close":651,"volume":17678,"rsi_14":30.63,"sma_20":672.8,"sma_60":711.7,"sma_120":724.86},{"date":"2025-08-27","open":651,"high":651,"low":639,"close":644,"volume":135098,"rsi_14":32.69,"sma_20":669.7,"sma_60":710.12,"sma_120":724.47},{"date":"2025-08-28","open":648,"high":649,"low":640,"close":640,"volume":52647,"rsi_14":32.69,"sma_20":666.45,"sma_60":708.73,"sma_120":724.03},{"date":"2025-08-29","open":650,"high":659,"low":641,"close":644,"volume":40890,"rsi_14":36.19,"sma_20":663.55,"sma_60":707.45,"sma_120":723.44},{"date":"2025-09-01","open":644,"high":647,"low":639,"close":641,"volume":69792,"rsi_14":38.0,"sma_20":661.9,"sma_60":706.08,"sma_120":722.87},{"date":"2025-09-02","open":645,"high":645,"low":638,"close":643,"volume":26310,"rsi_14":40.0,"sma_20":660.1,"sma_60":704.47,"sma_120":722.3},{"date":"2025-09-03","open":643,"high":649,"low":640,"close":645,"volume":31903,"rsi_14":34.07,"sma_20":657.65,"sma_60":702.77,"sma_120":721.72},{"date":"2025-09-04","open":655,"high":655,"low":639,"close":643,"volume":49210,"rsi_14":18.42,"sma_20":655.8,"sma_60":700.87,"sma_120":721.12},{"date":"2025-09-05","open":643,"high":647,"low":640,"close":641,"volume":20364,"rsi_14":25.45,"sma_20":654.05,"sma_60":698.88,"sma_120":720.66},{"date":"2025-09-08","open":640,"high":647,"low":640,"close":644,"volume":19424,"rsi_14":36.96,"sma_20":652.6,"sma_60":697.2,"sma_120":720.19},{"date":"2025-09-09","open":644,"high":646,"low":639,"close":644,"volume":82797,"rsi_14":41.46,"sma_20":651.55,"sma_60":695.5,"sma_120":719.72},{"date":"2025-09-10","open":646,"high":646,"low":638,"close":643,"volume":120777,"rsi_14":44.74,"sma_20":650.55,"sma_60":693.88,"sma_120":719.23},{"date":"2025-09-11","open":643,"high":647,"low":637,"close":638,"volume":100831,"rsi_14":38.1,"sma_20":648.75,"sma_60":692.17,"sma_120":718.75},{"date":"2025-09-12","open":638,"high":643,"low":634,"close":638,"volume":93813,"rsi_14":29.73,"sma_20":646.1,"sma_60":690.45,"sma_120":718.27},{"date":"2025-09-15","open":640,"high":640,"low":626,"close":639,"volume":212076,"rsi_14":33.33,"sma_20":644.65,"sma_60":688.77,"sma_120":717.85},{"date":"2025-09-16","open":635,"high":640,"low":635,"close":637,"volume":98306,"rsi_14":38.71,"sma_20":643.7,"sma_60":686.92,"sma_120":717.4},{"date":"2025-09-17","open":640,"high":640,"low":629,"close":634,"volume":55763,"rsi_14":40.0,"sma_20":642.85,"sma_60":684.88,"sma_120":716.91},{"date":"2025-09-18","open":640,"high":640,"low":629,"close":631,"volume":26240,"rsi_14":27.59,"sma_20":642.05,"sma_60":682.95,"sma_120":716.18},{"date":"2025-09-19","open":631,"high":635,"low":627,"close":628,"volume":55058,"rsi_14":27.59,"sma_20":641.05,"sma_60":681.03,"sma_120":715.17},{"date":"2025-09-22","open":639,"high":646,"low":627,"close":636,"volume":82244,"rsi_14":40.0,"sma_20":640.2,"sma_60":679.33,"sma_120":714.39},{"date":"2025-09-23","open":632,"high":635,"low":613,"close":624,"volume":80269,"rsi_14":26.67,"sma_20":638.85,"sma_60":677.43,"sma_120":713.63},{"date":"2025-09-24","open":624,"high":629,"low":620,"close":623,"volume":36372,"rsi_14":27.27,"sma_20":637.8,"sma_60":675.5,"sma_120":712.84},{"date":"2025-09-25","open":623,"high":627,"low":620,"close":621,"volume":43634,"rsi_14":27.27,"sma_20":636.85,"sma_60":673.53,"sma_120":712.02},{"date":"2025-09-26","open":621,"high":624,"low":612,"close":612,"volume":49279,"rsi_14":18.0,"sma_20":635.25,"sma_60":671.4,"sma_120":711.19},{"date":"2025-09-29","open":612,"high":647,"low":612,"close":630,"volume":181991,"rsi_14":39.71,"sma_20":634.7,"sma_60":669.73,"sma_120":710.52},{"date":"2025-09-30","open":630,"high":631,"low":621,"close":626,"volume":26426,"rsi_14":38.03,"sma_20":633.85,"sma_60":668.02,"sma_120":709.86},{"date":"2025-10-01","open":626,"high":626,"low":620,"close":624,"volume":44103,"rsi_14":39.71,"sma_20":632.8,"sma_60":666.37,"sma_120":709.09},{"date":"2025-10-02","open":627,"high":629,"low":621,"close":622,"volume":58404,"rsi_14":38.57,"sma_20":631.75,"sma_60":664.73,"sma_120":707.9},{"date":"2025-10-10","open":622,"high":622,"low":596,"close":609,"volume":166999,"rsi_14":31.71,"sma_20":630.15,"sma_60":662.82,"sma_120":706.44},{"date":"2025-10-13","open":618,"high":618,"low":595,"close":601,"volume":84791,"rsi_14":29.55,"sma_20":628.0,"sma_60":660.8,"sma_120":705.12},{"date":"2025-10-14","open":590,"high":613,"low":580,"close":599,"volume":195716,"rsi_14":29.89,"sma_20":625.75,"sma_60":658.87,"sma_120":703.52},{"date":"2025-10-15","open":593,"high":604,"low":590,"close":600,"volume":158448,"rsi_14":31.76,"sma_20":623.6,"sma_60":656.93,"sma_120":701.8},{"date":"2025-10-16","open":604,"high":604,"low":587,"close":597,"volume":149617,"rsi_14":31.76,"sma_20":621.55,"sma_60":654.95,"sma_120":700.15},{"date":"2025-10-17","open":596,"high":596,"low":589,"close":590,"volume":45100,"rsi_14":22.62,"sma_20":619.15,"sma_60":652.7,"sma_120":698.5},{"date":"2025-10-20","open":590,"high":590,"low":586,"close":590,"volume":36922,"rsi_14":26.39,"sma_20":616.7,"sma_60":650.58,"sma_120":696.56},{"date":"2025-10-21","open":590,"high":590,"low":584,"close":585,"volume":79462,"rsi_14":25.0,"sma_20":614.1,"sma_60":648.42,"sma_120":694.71},{"date":"2025-10-22","open":584,"high":597,"low":584,"close":589,"volume":87898,"rsi_14":29.49,"sma_20":611.85,"sma_60":646.38,"sma_120":692.97},{"date":"2025-10-23","open":590,"high":592,"low":582,"close":583,"volume":38880,"rsi_14":30.67,"sma_20":609.45,"sma_60":644.28,"sma_120":691.27},{"date":"2025-10-24","open":587,"high":591,"low":577,"close":580,"volume":80160,"rsi_14":8.33,"sma_20":607.05,"sma_60":642.15,"sma_120":689.57},{"date":"2025-10-27","open":594,"high":594,"low":577,"close":581,"volume":72873,"rsi_14":10.53,"sma_20":604.3,"sma_60":640.02,"sma_120":687.89},{"date":"2025-10-28","open":579,"high":581,"low":575,"close":579,"volume":42419,"rsi_14":10.53,"sma_20":602.05,"sma_60":637.9,"sma_120":686.16},{"date":"2025-10-29","open":575,"high":591,"low":571,"close":582,"volume":270902,"rsi_14":15.52,"sma_20":600.0,"sma_60":635.83,"sma_120":684.37},{"date":"2025-10-30","open":578,"high":582,"low":576,"close":577,"volume":33061,"rsi_14":18.0,"sma_20":597.8,"sma_60":633.7,"sma_120":682.93},{"date":"2025-10-31","open":577,"high":577,"low":568,"close":568,"volume":55736,"rsi_14":17.65,"sma_20":595.6,"sma_60":631.47,"sma_120":681.67},{"date":"2025-11-03","open":567,"high":572,"low":560,"close":560,"volume":98176,"rsi_14":15.79,"sma_20":592.1,"sma_60":629.57,"sma_120":680.09},{"date":"2025-11-04","open":560,"high":564,"low":546,"close":550,"volume":141108,"rsi_14":12.12,"sma_20":588.3,"sma_60":627.42,"sma_120":678.28},{"date":"2025-11-05","open":560,"high":560,"low":542,"close":547,"volume":69428,"rsi_14":12.12,"sma_20":584.45,"sma_60":624.97,"sma_120":676.61},{"date":"2025-11-06","open":545,"high":628,"low":541,"close":560,"volume":644508,"rsi_14":29.17,"sma_20":581.35,"sma_60":622.97,"sma_120":674.77},{"date":"2025-11-07","open":534,"high":548,"low":528,"close":539,"volume":338440,"rsi_14":22.58,"sma_20":577.85,"sma_60":620.68,"sma_120":672.98},{"date":"2025-11-10","open":539,"high":551,"low":539,"close":550,"volume":105097,"rsi_14":32.32,"sma_20":575.3,"sma_60":618.63,"sma_120":671.27},{"date":"2025-11-11","open":554,"high":558,"low":547,"close":547,"volume":63879,"rsi_14":28.57,"sma_20":572.7,"sma_60":616.67,"sma_120":669.58},{"date":"2025-11-12","open":558,"high":559,"low":548,"close":558,"volume":74174,"rsi_14":37.86,"sma_20":570.6,"sma_60":614.92,"sma_120":668.17},{"date":"2025-11-13","open":564,"high":569,"low":557,"close":564,"volume":109439,"rsi_14":42.45,"sma_20":568.95,"sma_60":613.08,"sma_120":666.88},{"date":"2025-11-14","open":564,"high":565,"low":552,"close":552,"volume":90756,"rsi_14":37.61,"sma_20":567.05,"sma_60":610.77,"sma_120":665.52},{"date":"2025-11-17","open":552,"high":556,"low":550,"close":556,"volume":43878,"rsi_14":40.34,"sma_20":565.35,"sma_60":608.9,"sma_120":664.17},{"date":"2025-11-18","open":556,"high":556,"low":536,"close":541,"volume":78708,"rsi_14":34.35,"sma_20":563.15,"sma_60":606.98,"sma_120":662.58},{"date":"2025-11-19","open":537,"high":576,"low":531,"close":543,"volume":124896,"rsi_14":36.72,"sma_20":560.85,"sma_60":605.18,"sma_120":661.09},{"date":"2025-11-20","open":541,"high":550,"low":541,"close":545,"volume":33050,"rsi_14":40.5,"sma_20":558.95,"sma_60":603.48,"sma_120":659.63},{"date":"2025-11-21","open":480,"high":529,"low":480,"close":518,"volume":361511,"rsi_14":35.0,"sma_20":555.85,"sma_60":601.32,"sma_120":657.93},{"date":"2025-11-24","open":518,"high":526,"low":514,"close":516,"volume":104546,"rsi_14":37.12,"sma_20":552.6,"sma_60":599.03,"sma_120":656.14},{"date":"2025-11-25","open":520,"high":524,"low":514,"close":518,"volume":36245,"rsi_14":38.93,"sma_20":549.55,"sma_60":596.82,"sma_120":654.26},{"date":"2025-11-26","open":519,"high":525,"low":515,"close":518,"volume":54782,"rsi_14":32.2,"sma_20":546.35,"sma_60":594.72,"sma_120":652.42},{"date":"2025-11-27","open":520,"high":524,"low":518,"close":518,"volume":28613,"rsi_14":39.18,"sma_20":543.4,"sma_60":592.68,"sma_120":650.71},{"date":"2025-11-28","open":518,"high":525,"low":517,"close":520,"volume":35223,"rsi_14":32.95,"sma_20":541.0,"sma_60":590.62,"sma_120":649.03},{"date":"2025-12-01","open":529,"high":529,"low":515,"close":525,"volume":72806,"rsi_14":37.78,"sma_20":539.25,"sma_60":588.68,"sma_120":647.38},{"date":"2025-12-02","open":524,"high":524,"low":516,"close":519,"volume":30831,"rsi_14":27.06,"sma_20":537.7,"sma_60":586.62,"sma_120":645.54},{"date":"2025-12-03","open":520,"high":522,"low":516,"close":519,"volume":61285,"rsi_14":21.52,"sma_20":536.3,"sma_60":584.52,"sma_120":643.64},{"date":"2025-12-04","open":519,"high":523,"low":516,"close":518,"volume":58008,"rsi_14":25.0,"sma_20":534.2,"sma_60":582.43,"sma_120":641.65},{"date":"2025-12-05","open":518,"high":522,"low":500,"close":518,"volume":99833,"rsi_14":20.31,"sma_20":533.15,"sma_60":580.38,"sma_120":639.63},{"date":"2025-12-08","open":518,"high":522,"low":515,"close":520,"volume":65398,"rsi_14":29.41,"sma_20":531.65,"sma_60":578.32,"sma_120":637.76},{"date":"2025-12-09","open":520,"high":520,"low":515,"close":520,"volume":54328,"rsi_14":26.53,"sma_20":530.3,"sma_60":576.25,"sma_120":635.88},{"date":"2025-12-10","open":517,"high":522,"low":516,"close":520,"volume":67227,"rsi_14":23.4,"sma_20":528.4,"sma_60":574.2,"sma_120":634.04},{"date":"2025-12-11","open":525,"high":527,"low":516,"close":524,"volume":55951,"rsi_14":62.5,"sma_20":526.4,"sma_60":572.3,"sma_120":632.23},{"date":"2025-12-12","open":525,"high":535,"low":522,"close":534,"volume":133099,"rsi_14":78.12,"sma_20":525.5,"sma_60":570.57,"sma_120":630.51},{"date":"2025-12-15","open":531,"high":537,"low":525,"close":537,"volume":32080,"rsi_14":78.79,"sma_20":524.55,"sma_60":568.87,"sma_120":628.82},{"date":"2025-12-16","open":536,"high":538,"low":529,"close":532,"volume":38986,"rsi_14":68.42,"sma_20":524.1,"sma_60":567.12,"sma_120":627.02},{"date":"2025-12-17","open":530,"high":532,"low":526,"close":532,"volume":55537,"rsi_14":68.42,"sma_20":523.55,"sma_60":565.42,"sma_120":625.15},{"date":"2025-12-18","open":530,"high":537,"low":523,"close":537,"volume":34763,"rsi_14":70.73,"sma_20":523.15,"sma_60":563.85,"sma_120":623.4},{"date":"2025-12-19","open":535,"high":536,"low":522,"close":532,"volume":84336,"rsi_14":58.54,"sma_20":523.85,"sma_60":562.25,"sma_120":621.64},{"date":"2025-12-22","open":530,"high":537,"low":526,"close":526,"volume":64199,"rsi_14":58.54,"sma_20":524.35,"sma_60":560.42,"sma_120":619.88},{"date":"2025-12-23","open":530,"high":530,"low":520,"close":520,"volume":65294,"rsi_14":51.06,"sma_20":524.45,"sma_60":558.68,"sma_120":618.06},{"date":"2025-12-24","open":521,"high":528,"low":518,"close":521,"volume":72710,"rsi_14":53.19,"sma_20":524.6,"sma_60":556.98,"sma_120":616.24},{"date":"2025-12-26","open":519,"high":524,"low":514,"close":514,"volume":64213,"rsi_14":46.3,"sma_20":524.4,"sma_60":555.2,"sma_120":614.37},{"date":"2025-12-29","open":514,"high":519,"low":503,"close":504,"volume":64328,"rsi_14":37.1,"sma_20":523.6,"sma_60":553.4,"sma_120":612.4},{"date":"2025-12-30","open":509,"high":594,"low":502,"close":530,"volume":1165731,"rsi_14":55.68,"sma_20":523.85,"sma_60":551.73,"sma_120":610.73},{"date":"2026-01-02","open":531,"high":533,"low":515,"close":532,"volume":150634,"rsi_14":56.67,"sma_20":524.5,"sma_60":550.17,"sma_120":609.09},{"date":"2026-01-05","open":534,"high":534,"low":525,"close":531,"volume":95493,"rsi_14":54.02,"sma_20":525.1,"sma_60":548.62,"sma_120":607.49},{"date":"2026-01-06","open":530,"high":535,"low":529,"close":532,"volume":64571,"rsi_14":48.72,"sma_20":525.8,"sma_60":547.12,"sma_120":605.92},{"date":"2026-01-07","open":532,"high":534,"low":510,"close":519,"volume":83364,"rsi_14":39.77,"sma_20":525.85,"sma_60":545.62,"sma_120":604.22},{"date":"2026-01-08","open":519,"high":519,"low":502,"close":511,"volume":62461,"rsi_14":38.46,"sma_20":525.4,"sma_60":544.12,"sma_120":602.46},{"date":"2026-01-09","open":506,"high":515,"low":506,"close":511,"volume":104557,"rsi_14":38.46,"sma_20":524.95,"sma_60":542.65,"sma_120":600.76},{"date":"2026-01-12","open":507,"high":536,"low":507,"close":522,"volume":71326,"rsi_14":42.27,"sma_20":525.05,"sma_60":541.35,"sma_120":599.14},{"date":"2026-01-13","open":529,"high":529,"low":517,"close":522,"volume":26539,"rsi_14":44.57,"sma_20":524.95,"sma_60":540.1,"sma_120":597.52},{"date":"2026-01-14","open":522,"high":522,"low":503,"close":515,"volume":83493,"rsi_14":44.09,"sma_20":524.0,"sma_60":538.85,"sma_120":595.77},{"date":"2026-01-15","open":515,"high":519,"low":509,"close":514,"volume":30201,"rsi_14":46.59,"sma_20":522.85,"sma_60":537.58,"sma_120":594.08},{"date":"2026-01-16","open":514,"high":523,"low":503,"close":515,"volume":46680,"rsi_14":46.59,"sma_20":522.0,"sma_60":536.42,"sma_120":592.42},{"date":"2026-01-19","open":517,"high":517,"low":500,"close":510,"volume":40906,"rsi_14":53.95,"sma_20":519.8,"sma_60":533.97,"sma_120":590.74},{"date":"2026-01-20","open":507,"high":519,"low":505,"close":512,"volume":82918,"rsi_14":32.69,"sma_20":518.8,"sma_60":532.83,"sma_120":589.1},{"date":"2026-01-21","open":511,"high":512,"low":503,"close":505,"volume":54425,"rsi_14":26.32,"sma_20":517.75,"sma_60":531.57,"sma_120":587.41},{"date":"2026-01-22","open":505,"high":510,"low":500,"close":505,"volume":73402,"rsi_14":26.79,"sma_20":517.0,"sma_60":530.33,"sma_120":585.71},{"date":"2026-01-23","open":505,"high":508,"low":501,"close":508,"volume":51355,"rsi_14":29.31,"sma_20":516.35,"sma_60":529.1,"sma_120":584.06},{"date":"2026-01-26","open":508,"high":513,"low":503,"close":511,"volume":72865,"rsi_14":41.67,"sma_20":516.2,"sma_60":528.0,"sma_120":582.43},{"date":"2026-01-27","open":508,"high":511,"low":501,"close":509,"volume":69560,"rsi_14":47.62,"sma_20":516.45,"sma_60":527.02,"sma_120":580.8},{"date":"2026-01-28","open":512,"high":512,"low":504,"close":508,"volume":83831,"rsi_14":46.51,"sma_20":515.35,"sma_60":526.15,"sma_120":579.18},{"date":"2026-01-30","open":512,"high":514,"low":505,"close":510,"volume":111122,"rsi_14":48.89,"sma_20":515.1,"sma_60":526.07,"sma_120":577.82},{"date":"2026-02-02","open":510,"high":513,"low":500,"close":509,"volume":99068,"rsi_14":31.43,"sma_20":513.95,"sma_60":525.38,"sma_120":576.4},{"date":"2026-02-03","open":507,"high":514,"low":506,"close":512,"volume":61125,"rsi_14":36.84,"sma_20":513.0,"sma_60":524.8,"sma_120":574.88},{"date":"2026-02-04","open":512,"high":518,"low":508,"close":518,"volume":97156,"rsi_14":45.24,"sma_20":514.65,"sma_60":526.2,"sma_120":577.88},{"date":"2026-02-05","open":518,"high":527,"low":512,"close":526,"volume":150461,"rsi_14":54.0,"sma_20":514.4,"sma_60":525.8,"sma_120":576.61},{"date":"2026-02-06","open":526,"high":529,"low":516,"close":527,"volume":91525,"rsi_14":63.64,"sma_20":514.15,"sma_60":525.47,"sma_120":575.22},{"date":"2026-02-09","open":527,"high":531,"low":510,"close":515,"volume":213300,"rsi_14":50.91,"sma_20":513.95,"sma_60":524.72,"sma_120":573.84},{"date":"2026-02-10","open":515,"high":520,"low":510,"close":518,"volume":67878,"rsi_14":52.63,"sma_20":514.3,"sma_60":524.37,"sma_120":572.52},{"date":"2026-02-11","open":523,"high":523,"low":510,"close":515,"volume":60288,"rsi_14":50.0,"sma_20":514.5,"sma_60":523.78,"sma_120":571.21},{"date":"2026-02-12","open":515,"high":526,"low":515,"close":521,"volume":140115,"rsi_14":59.02,"sma_20":514.45,"sma_60":523.35,"sma_120":570.01},{"date":"2026-02-13","open":521,"high":521,"low":511,"close":519,"volume":100437,"rsi_14":55.74,"sma_20":514.3,"sma_60":522.7,"sma_120":568.81},{"date":"2026-02-19","open":521,"high":521,"low":506,"close":513,"volume":172840,"rsi_14":56.67,"sma_20":514.2,"sma_60":521.85,"sma_120":567.47},{"date":"2026-02-20","open":510,"high":513,"low":487,"close":495,"volume":667099,"rsi_14":43.59,"sma_20":513.25,"sma_60":520.9,"sma_120":565.83},{"date":"2026-02-23","open":2485,"high":2485,"low":2425,"close":2450,"volume":29574,"rsi_14":38.75,"sma_20":512.0,"sma_60":519.8,"sma_120":564.35},{"date":"2026-02-24","open":2450,"high":3185,"low":2445,"close":2790,"volume":1992940,"rsi_14":66.21,"sma_20":514.15,"sma_60":520.08,"sma_120":563.53},{"date":"2026-02-25","open":2780,"high":2780,"low":2650,"close":2740,"volume":240904,"rsi_14":62.75,"sma_20":516.05,"sma_60":520.17,"sma_120":562.67},{"date":"2026-02-26","open":2715,"high":2740,"low":2640,"close":2650,"volume":86780,"rsi_14":56.47,"sma_20":516.95,"sma_60":519.87,"sma_120":560.59},{"date":"2026-02-27","open":2650,"high":2815,"low":2575,"close":2640,"volume":106729,"rsi_14":53.09,"sma_20":518.1,"sma_60":520.08,"sma_120":560.7},{"date":"2026-03-03","open":2640,"high":2725,"low":2525,"close":2645,"volume":72991,"rsi_14":50.97,"sma_20":519.3,"sma_60":520.3,"sma_120":559.67},{"date":"2026-03-04","open":2640,"high":2650,"low":2425,"close":2500,"volume":63333,"rsi_14":42.62,"sma_20":518.9,"sma_60":520.0,"sma_120":558.41},{"date":"2026-03-05","open":2500,"high":2590,"low":2500,"close":2515,"volume":40154,"rsi_14":46.55,"sma_20":518.5,"sma_60":519.75,"sma_120":557.23},{"date":"2026-03-06","open":2575,"high":2575,"low":2475,"close":2495,"volume":23740,"rsi_14":44.57,"sma_20":518.0,"sma_60":519.43,"sma_120":556.06},{"date":"2026-03-09","open":2410,"high":2470,"low":2385,"close":2395,"volume":58347,"rsi_14":40.62,"sma_20":516.55,"sma_60":518.75,"sma_120":554.68},{"date":"2026-03-10","open":2395,"high":2475,"low":2395,"close":2450,"volume":36677,"rsi_14":42.13,"sma_20":515.15,"sma_60":518.17,"sma_120":553.42},{"date":"2026-03-11","open":2440,"high":2520,"low":2430,"close":2455,"volume":30878,"rsi_14":42.86,"sma_20":513.4,"sma_60":517.7,"sma_120":552.16},{"date":"2026-03-12","open":2520,"high":2520,"low":2440,"close":2500,"volume":35534,"rsi_14":46.73,"sma_20":512.05,"sma_60":517.38,"sma_120":550.95},{"date":"2026-03-13","open":2490,"high":2530,"low":2450,"close":2515,"volume":18183,"rsi_14":52.17,"sma_20":511.45,"sma_60":517.13,"sma_120":549.78},{"date":"2026-03-16","open":2465,"high":2515,"low":2450,"close":2495,"volume":23591,"rsi_14":52.46,"sma_20":510.5,"sma_60":516.73,"sma_120":547.52},{"date":"2026-03-17","open":2495,"high":2525,"low":2465,"close":2500,"volume":37672,"rsi_14":25.0,"sma_20":509.75,"sma_60":516.48,"sma_120":547.4},{"date":"2026-03-18","open":2485,"high":2520,"low":2480,"close":2480,"volume":10981,"rsi_14":26.36,"sma_20":508.5,"sma_60":516.08,"sma_120":546.17},{"date":"2026-03-19","open":2495,"high":2500,"low":2465,"close":2490,"volume":13735,"rsi_14":32.98,"sma_20":507.45,"sma_60":515.72,"sma_120":544.96},{"date":"2026-03-20","open":2500,"high":2945,"low":2465,"close":2585,"volume":834214,"rsi_14":45.05,"sma_20":507.65,"sma_60":515.6,"sma_120":543.95},{"date":"2026-03-23","open":2560,"high":2645,"low":2480,"close":2505,"volume":44686,"rsi_14":38.89,"sma_20":507.95,"sma_60":515.05,"sma_120":542.81},{"date":"2026-03-24","open":2495,"high":2625,"low":2495,"close":2560,"volume":32156,"rsi_14":55.56,"sma_20":509.05,"sma_60":514.63,"sma_120":541.75},{"date":"2026-03-25","open":2560,"high":2615,"low":2510,"close":2595,"volume":36690,"rsi_14":57.14,"sma_20":507.1,"sma_60":514.42,"sma_120":540.77},{"date":"2026-03-26","open":2610,"high":2920,"low":2580,"close":2775,"volume":668720,"rsi_14":69.44,"sma_20":507.45,"sma_60":514.8,"sma_120":540.11},{"date":"2026-03-27","open":2950,"high":3605,"low":2800,"close":3130,"volume":7821215,"rsi_14":87.69,"sma_20":512.25,"sma_60":516.28,"sma_120":540.07},{"date":"2026-03-30","open":3550,"high":3965,"low":3155,"close":3300,"volume":5071357,"rsi_14":88.99,"sma_20":518.85,"sma_60":518.42,"sma_120":540.33},{"date":"2026-03-31","open":3345,"high":3345,"low":2760,"close":2855,"volume":650826,"rsi_14":63.07,"sma_20":520.95,"sma_60":519.17,"sma_120":539.79},{"date":"2026-04-01","open":2865,"high":2890,"low":2685,"close":2840,"volume":263744,"rsi_14":61.33,"sma_20":524.35,"sma_60":519.97,"sma_120":539.33},{"date":"2026-04-02","open":2815,"high":3095,"low":2665,"close":2950,"volume":790327,"rsi_14":63.64,"sma_20":528.7,"sma_60":521.12,"sma_120":539.05},{"date":"2026-04-03","open":2955,"high":2955,"low":2690,"close":2825,"volume":266302,"rsi_14":59.71,"sma_20":532.0,"sma_60":521.97,"sma_120":538.58},{"date":"2026-04-06","open":2880,"high":3050,"low":2740,"close":2810,"volume":314073,"rsi_14":59.06,"sma_20":536.15,"sma_60":522.93,"sma_120":538.17},{"date":"2026-04-07","open":2810,"high":2920,"low":2720,"close":2785,"volume":158178,"rsi_14":58.89,"sma_20":539.5,"sma_60":523.38,"sma_120":537.56},{"date":"2026-04-08","open":2690,"high":2770,"low":2645,"close":2685,"volume":162877,"rsi_14":55.4,"sma_20":541.8,"sma_60":523.47,"sma_120":536.82},{"date":"2026-04-09","open":2700,"high":2755,"low":2650,"close":2685,"volume":54601,"rsi_14":52.92,"sma_20":543.65,"sma_60":523.57,"sma_120":536.09},{"date":"2026-04-10","open":2685,"high":2730,"low":2650,"close":2700,"volume":109330,"rsi_14":55.93,"sma_20":545.5,"sma_60":523.7,"sma_120":535.41},{"date":"2026-04-13","open":2895,"high":3180,"low":2735,"close":2780,"volume":770133,"rsi_14":56.59,"sma_20":548.35,"sma_60":524.32,"sma_120":534.97},{"date":"2026-04-14","open":2750,"high":2865,"low":2695,"close":2785,"volume":158212,"rsi_14":55.79,"sma_20":551.2,"sma_60":525.08,"sma_120":534.6},{"date":"2026-04-15","open":2790,"high":2825,"low":2730,"close":2750,"volume":101566,"rsi_14":49.16,"sma_20":553.9,"sma_60":525.73,"sma_120":534.19},{"date":"2026-04-16","open":2750,"high":2950,"low":2715,"close":2835,"volume":166477,"rsi_14":37.96,"sma_20":557.35,"sma_60":526.48,"sma_120":533.92},{"date":"2026-04-17","open":2935,"high":2935,"low":2765,"close":2815,"volume":85839,"rsi_14":27.44,"sma_20":559.65,"sma_60":527.17,"sma_120":533.63},{"date":"2026-04-20","open":2770,"high":2830,"low":2755,"close":2770,"volume":46769,"rsi_14":43.7,"sma_20":562.3,"sma_60":527.82,"sma_120":533.33},{"date":"2026-04-21","open":2760,"high":2795,"low":2665,"close":2695,"volume":110694,"rsi_14":40.14,"sma_20":563.65,"sma_60":528.23,"sma_120":532.91},{"date":"2026-04-22","open":2695,"high":2705,"low":2650,"close":2685,"volume":35539,"rsi_14":29.13,"sma_20":564.55,"sma_60":528.6,"sma_120":532.51},{"date":"2026-04-23","open":2685,"high":2685,"low":2560,"close":2575,"volume":90114,"rsi_14":29.84,"sma_20":562.55,"sma_60":528.68,"sma_120":531.89},{"date":"2026-04-24","open":2560,"high":2720,"low":2555,"close":2720,"volume":130152,"rsi_14":44.0,"sma_20":558.45,"sma_60":529.22,"sma_120":531.57},{"date":"2026-04-27","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":45.52,"sma_20":552.65,"sma_60":529.87,"sma_120":531.27},{"date":"2026-04-28","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":52.8,"sma_20":551.3,"sma_60":530.52,"sma_120":530.96},{"date":"2026-04-29","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":52.8,"sma_20":550.1,"sma_60":531.12,"sma_120":530.11},{"date":"2026-04-30","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":43.81,"sma_20":546.9,"sma_60":544.12,"sma_120":528.58},{"date":"2026-05-04","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":44.34,"sma_20":546.75,"sma_60":532.32,"sma_120":528.85},{"date":"2026-05-06","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":43.81,"sma_20":545.85,"sma_60":532.85,"sma_120":528.83},{"date":"2026-05-07","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":46.94,"sma_20":545.2,"sma_60":533.28,"sma_120":528.69},{"date":"2026-05-08","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":35.8,"sma_20":545.55,"sma_60":533.58,"sma_120":528.73},{"date":"2026-05-11","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":37.66,"sma_20":545.9,"sma_60":533.87,"sma_120":528.68},{"date":"2026-05-12","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":42.65,"sma_20":546.1,"sma_60":534.35,"sma_120":528.66},{"date":"2026-05-13","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":54.72,"sma_20":545.5,"sma_60":534.78,"sma_120":528.54},{"date":"2026-05-14","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":56.86,"sma_20":544.85,"sma_60":535.27,"sma_120":528.38},{"date":"2026-05-15","open":2720,"high":2720,"low":2720,"close":2720,"volume":0,"rsi_14":100.0,"sma_20":544.55,"sma_60":535.65,"sma_120":528.31},{"date":"2026-05-18","open":2720,"high":2720,"low":2165,"close":2320,"volume":178014,"rsi_14":84.47,"sma_20":741.0,"sma_60":601.93,"sma_120":561.14},{"date":"2026-05-19","open":2320,"high":2415,"low":2200,"close":2360,"volume":81854,"rsi_14":84.71,"sma_20":830.85,"sma_60":632.72,"sma_120":576.3},{"date":"2026-05-20","open":2430,"high":2430,"low":2195,"close":2300,"volume":71186,"rsi_14":82.81,"sma_20":918.15,"sma_60":662.8,"sma_120":590.94},{"date":"2026-05-21","open":2300,"high":2375,"low":2235,"close":2335,"volume":48050,"rsi_14":83.03,"sma_20":1007.95,"sma_60":693.55,"sma_120":605.86},{"date":"2026-05-22","open":2335,"high":2335,"low":2250,"close":2270,"volume":22376,"rsi_14":81.09,"sma_20":1094.6,"sma_60":722.08,"sma_120":620.46},{"date":"2026-05-26","open":2275,"high":2300,"low":2120,"close":2165,"volume":62761,"rsi_14":10.64,"sma_20":2591.5,"sma_60":2647.17,"sma_120":1636.47},{"date":"2026-05-27","open":2165,"high":2165,"low":2000,"close":2080,"volume":68696,"rsi_14":9.49,"sma_20":2559.5,"sma_60":2637.67,"sma_120":1649.48},{"date":"2026-05-28","open":2080,"high":2095,"low":1944,"close":2015,"volume":20921,"rsi_14":8.77,"sma_20":2524.25,"sma_60":2627.25,"sma_120":1661.96},{"date":"2026-05-29","open":2015,"high":2015,"low":1952,"close":1958,"volume":31280,"rsi_14":8.22,"sma_20":2486.15,"sma_60":2615.8,"sma_120":1673.96},{"date":"2026-06-01","open":1958,"high":1958,"low":1864,"close":1882,"volume":51924,"rsi_14":7.59,"sma_20":2444.25,"sma_60":2605.5,"sma_120":1685.31},{"date":"2026-06-02","open":1882,"high":1882,"low":1800,"close":1828,"volume":29799,"rsi_14":7.2,"sma_20":2399.65,"sma_60":2594.05,"sma_120":1696.17},{"date":"2026-06-04","open":1814,"high":1901,"low":1814,"close":1852,"volume":16281,"rsi_14":9.29,"sma_20":2356.25,"sma_60":2583.33,"sma_120":1707.28},{"date":"2026-06-05","open":1831,"high":1869,"low":1761,"close":1840,"volume":11486,"rsi_14":9.18,"sma_20":2312.25,"sma_60":2574.08,"sma_120":1718.28},{"date":"2026-06-08","open":1810,"high":2090,"low":1730,"close":2070,"volume":280639,"rsi_14":25.15,"sma_20":2279.75,"sma_60":2567.75,"sma_120":1731.22},{"date":"2026-06-09","open":2100,"high":2145,"low":1992,"close":2145,"volume":71710,"rsi_14":41.1,"sma_20":2251.0,"sma_60":2562.58,"sma_120":1744.78},{"date":"2026-06-10","open":2210,"high":2340,"low":2200,"close":2315,"volume":112677,"rsi_14":47.98,"sma_20":2230.75,"sma_60":2559.5,"sma_120":1759.73},{"date":"2026-06-11","open":2305,"high":2430,"low":2255,"close":2265,"volume":79045,"rsi_14":48.41,"sma_20":2208.0,"sma_60":2555.33,"sma_120":1774.28},{"date":"2026-06-12","open":2255,"high":2325,"low":2250,"close":2290,"volume":41928,"rsi_14":47.94,"sma_20":2186.5,"sma_60":2551.92,"sma_120":1789.03},{"date":"2026-06-15","open":2350,"high":2350,"low":2295,"close":2350,"volume":14483,"rsi_14":53.68,"sma_20":2168.0,"sma_60":2549.42,"sma_120":1804.24},{"date":"2026-06-16","open":2400,"high":2485,"low":2310,"close":2470,"volume":48836,"rsi_14":63.83,"sma_20":2155.5,"sma_60":2549.25,"sma_120":1820.38},{"date":"2026-06-17","open":2460,"high":2510,"low":2420,"close":2500,"volume":47351,"rsi_14":93.42,"sma_20":2230.0,"sma_60":2527.25,"sma_120":1933.74},{"date":"2026-06-18","open":2480,"high":2510,"low":2420,"close":2480,"volume":50463,"rsi_14":73.18,"sma_20":2170.5,"sma_60":2547.67,"sma_120":1852.97},{"date":"2026-06-19","open":2480,"high":2495,"low":2210,"close":2415,"volume":48735,"rsi_14":72.6,"sma_20":2176.25,"sma_60":2546.17,"sma_120":1868.66},{"date":"2026-06-22","open":2405,"high":2490,"low":2320,"close":2445,"volume":36127,"rsi_14":79.17,"sma_20":2181.75,"sma_60":2544.25,"sma_120":1884.56},{"date":"2026-06-23","open":2480,"high":2480,"low":2280,"close":2410,"volume":42652,"rsi_14":80.76,"sma_20":2188.75,"sma_60":2541.17,"sma_120":1900.21},{"date":"2026-06-24","open":2410,"high":2490,"low":2275,"close":2485,"volume":25091,"rsi_14":81.75,"sma_20":2204.75,"sma_60":2536.33,"sma_120":1916.53},{"date":"2026-06-25","open":2485,"high":2560,"low":2395,"close":2545,"volume":59476,"rsi_14":83.73,"sma_20":2228.0,"sma_60":2526.58,"sma_120":1933.41},{"date":"2026-06-26","open":2595,"high":2600,"low":2450,"close":2580,"volume":61377,"rsi_14":80.0,"sma_20":2256.25,"sma_60":2514.58,"sma_120":1950.57},{"date":"2026-06-29","open":2525,"high":2665,"low":2425,"close":2635,"volume":45429,"rsi_14":79.52,"sma_20":2290.1,"sma_60":2510.92,"sma_120":1968.24},{"date":"2026-06-30","open":2650,"high":2680,"low":2625,"close":2680,"volume":32379,"rsi_14":75.89,"sma_20":2330.0,"sma_60":2508.25,"sma_120":1986.38},{"date":"2026-07-01","open":2705,"high":2890,"low":2675,"close":2860,"volume":159081,"rsi_14":85.63,"sma_20":2381.6,"sma_60":2506.75,"sma_120":2005.79},{"date":"2026-07-02","open":2900,"high":2940,"low":2770,"close":2850,"volume":50834,"rsi_14":84.15,"sma_20":2431.5,"sma_60":2507.17,"sma_120":2025.11},{"date":"2026-07-03","open":2850,"high":2875,"low":2590,"close":2705,"volume":65821,"rsi_14":69.61,"sma_20":2474.75,"sma_60":2505.42,"sma_120":2043.22},{"date":"2026-07-06","open":2760,"high":2795,"low":2625,"close":2695,"volume":44740,"rsi_14":64.15,"sma_20":2506.0,"sma_60":2503.92,"sma_120":2061.25},{"date":"2026-07-07","open":2770,"high":2770,"low":2625,"close":2695,"volume":42716,"rsi_14":62.75,"sma_20":2533.5,"sma_60":2504.08,"sma_120":2079.38},{"date":"2026-07-08","open":2630,"high":2695,"low":2600,"close":2645,"volume":35887,"rsi_14":60.38,"sma_20":2550.0,"sma_60":2503.42,"sma_120":2097.17},{"date":"2026-07-09","open":2625,"high":2645,"low":2400,"close":2585,"volume":26779,"rsi_14":60.76,"sma_20":2566.0,"sma_60":2501.5,"sma_120":2114.45},{"date":"2026-07-10","open":2540,"high":2650,"low":2520,"close":2610,"volume":28887,"rsi_14":60.51,"sma_20":2582.0,"sma_60":2498.67,"sma_120":2131.85},{"date":"2026-07-13","open":2545,"high":2635,"low":2520,"close":2550,"volume":32399,"rsi_14":58.64,"sma_20":2592.0,"sma_60":2494.75,"sma_120":2148.75},{"date":"2026-07-14","open":2570,"high":2570,"low":2475,"close":2535,"volume":48849,"rsi_14":53.33,"sma_20":2595.25,"sma_60":2491.17,"sma_120":2165.58},{"date":"2026-07-15","open":2490,"high":2630,"low":2490,"close":2590,"volume":19824,"rsi_14":53.02,"sma_20":2599.75,"sma_60":2487.08,"sma_120":2182.88},{"date":"2026-07-16","open":2595,"high":2680,"low":2580,"close":2635,"volume":28487,"rsi_14":53.64,"sma_20":2607.5,"sma_60":2484.08,"sma_120":2200.55},{"date":"2026-07-20","open":2635,"high":2710,"low":2540,"close":2635,"volume":17553,"rsi_14":50.0,"sma_20":2618.5,"sma_60":2481.83,"sma_120":2218.26},{"date":"2026-07-21","open":2635,"high":2730,"low":2635,"close":2700,"volume":31150,"rsi_14":51.39,"sma_20":2631.25,"sma_60":2481.92,"sma_120":2236.49},{"date":"2026-07-22","open":2730,"high":2755,"low":2650,"close":2725,"volume":14938,"rsi_14":38.05,"sma_20":2647.0,"sma_60":2482.58,"sma_120":2254.99},{"date":"2026-07-23","open":2735,"high":3030,"low":2690,"close":2990,"volume":115603,"rsi_14":58.54,"sma_20":2672.25,"sma_60":2489.5,"sma_120":2275.7},{"date":"2026-07-24","open":3010,"high":3025,"low":2780,"close":2885,"volume":57956,"rsi_14":61.54,"sma_20":2689.25,"sma_60":2492.25,"sma_120":2295.51},{"date":"2026-07-27","open":2860,"high":3120,"low":2805,"close":3090,"volume":69293,"rsi_14":70.26,"sma_20":2714.75,"sma_60":2498.42,"sma_120":2317.0},{"date":"2026-07-28","open":3140,"high":3140,"low":2940,"close":3015,"volume":20697,"rsi_14":65.24,"sma_20":2733.75,"sma_60":2503.33,"sma_120":2337.88},{"date":"2026-07-29","open":2985,"high":3020,"low":2900,"close":3000,"volume":36335,"rsi_14":67.49,"sma_20":2749.75,"sma_60":2508.0,"sma_120":2358.65},{"date":"2026-07-30","open":2980,"high":3105,"low":2940,"close":3100,"volume":37481,"rsi_14":74.41,"sma_20":2761.75,"sma_60":2514.33,"sma_120":2380.23},{"date":"2026-07-31","open":3050,"high":3155,"low":3005,"close":3025,"volume":20282,"rsi_14":68.78,"sma_20":2770.5,"sma_60":2519.42,"sma_120":2401.2},{"date":"2026-08-03","open":3035,"high":3200,"low":3000,"close":3125,"volume":54642,"rsi_14":75.11,"sma_20":2791.5,"sma_60":2526.17,"sma_120":2422.97},{"date":"2026-08-04","open":3175,"high":3220,"low":3115,"close":3210,"volume":39909,"rsi_14":77.78,"sma_20":2817.25,"sma_60":2534.33,"sma_120":2445.41},{"date":"2026-08-05","open":3220,"high":3230,"low":3030,"close":3100,"volume":37232,"rsi_14":70.08,"sma_20":2837.5,"sma_60":2540.67,"sma_120":2466.86},{"date":"2026-08-06","open":3100,"high":3215,"low":3100,"close":3145,"volume":24279,"rsi_14":70.08,"sma_20":2862.5,"sma_60":2547.75,"sma_120":2488.68},{"date":"2026-08-07","open":3145,"high":3185,"low":3100,"close":3155,"volume":30800,"rsi_14":70.31,"sma_20":2891.0,"sma_60":2555.0,"sma_120":2510.68},{"date":"2026-08-10","open":3150,"high":3265,"low":3060,"close":3245,"volume":24409,"rsi_14":70.88,"sma_20":2922.75,"sma_60":2563.75,"sma_120":2533.4},{"date":"2026-08-11","open":3245,"high":3345,"low":3240,"close":3255,"volume":37475,"rsi_14":70.54,"sma_20":2958.0,"sma_60":2572.67,"sma_120":2556.23},{"date":"2026-08-12","open":3250,"high":3330,"low":3200,"close":3260,"volume":33778,"rsi_14":63.11,"sma_20":2994.25,"sma_60":2581.67,"sma_120":2579.06},{"date":"2026-08-13","open":3300,"high":3350,"low":3225,"close":3255,"volume":32655,"rsi_14":69.89,"sma_20":3027.5,"sma_60":2597.25,"sma_120":2601.86},{"date":"2026-08-14","open":3380,"high":3380,"low":3250,"close":3260,"volume":42518,"rsi_14":61.64,"sma_20":3058.75,"sma_60":2612.25,"sma_120":2624.75},{"date":"2026-08-18","open":3255,"high":3350,"low":3255,"close":3290,"volume":46440,"rsi_14":70.07,"sma_20":3091.5,"sma_60":2628.75,"sma_120":2648.04},{"date":"2026-08-19","open":3250,"high":3420,"low":3165,"close":3415,"volume":45896,"rsi_14":76.1,"sma_20":3127.25,"sma_60":2646.75,"sma_120":2656.08},{"date":"2026-08-20","open":3415,"high":3565,"low":3330,"close":3465,"volume":73105,"rsi_14":74.5,"sma_20":3164.25,"sma_60":2666.67,"sma_120":2661.71},{"date":"2026-08-21","open":3540,"high":3540,"low":3360,"close":3490,"volume":40676,"rsi_14":83.45,"sma_20":3189.25,"sma_60":2688.75,"sma_120":2667.96},{"date":"2026-08-24","open":3495,"high":3500,"low":3210,"close":3310,"volume":46328,"rsi_14":61.94,"sma_20":3210.5,"sma_60":2709.25,"sma_120":2673.46},{"date":"2026-08-25","open":3410,"high":3410,"low":3005,"close":3040,"volume":26039,"rsi_14":41.15,"sma_20":3208.0,"sma_60":2726.33,"sma_120":2676.79},{"date":"2026-08-26","open":2980,"high":3095,"low":2970,"close":3030,"volume":18706,"rsi_14":45.93,"sma_20":3208.75,"sma_60":2744.2,"sma_120":2680.0},{"date":"2026-08-27","open":3075,"high":3075,"low":2970,"close":2995,"volume":5695,"rsi_14":41.18,"sma_20":3208.5,"sma_60":2762.75,"sma_120":2684.12},{"date":"2026-08-28","open":3010,"high":3010,"low":2835,"close":2915,"volume":16348,"rsi_14":36.96,"sma_20":3199.25,"sma_60":2780.87,"sma_120":2687.46},{"date":"2026-08-31","open":2895,"high":2945,"low":2760,"close":2870,"volume":28708,"rsi_14":28.57,"sma_20":3191.5,"sma_60":2797.83,"sma_120":2690.58},{"date":"2026-09-01","open":2850,"high":2890,"low":2780,"close":2780,"volume":9066,"rsi_14":25.13,"sma_20":3174.25,"sma_60":2813.5,"sma_120":2693.79},{"date":"2026-09-02","open":2780,"high":2805,"low":2735,"close":2755,"volume":8002,"rsi_14":24.1,"sma_20":3151.5,"sma_60":2824.92,"sma_120":2696.33},{"date":"2026-09-03","open":2705,"high":2770,"low":2685,"close":2750,"volume":5982,"rsi_14":24.1,"sma_20":3134.0,"sma_60":2835.0,"sma_120":2698.79},{"date":"2026-09-04","open":2750,"high":2775,"low":2695,"close":2740,"volume":7289,"rsi_14":23.47,"sma_20":3113.75,"sma_60":2842.08,"sma_120":2700.79},{"date":"2026-09-07","open":2700,"high":2825,"low":2700,"close":2750,"volume":10858,"rsi_14":21.88,"sma_20":3093.5,"sma_60":2850.17,"sma_120":2702.75},{"date":"2026-09-08","open":2725,"high":2950,"low":2685,"close":2715,"volume":8510,"rsi_14":9.77,"sma_20":3067.0,"sma_60":2857.25,"sma_120":2704.58},{"date":"2026-09-09","open":2715,"high":2730,"low":2660,"close":2715,"volume":6584,"rsi_14":4.27,"sma_20":3040.0,"sma_60":2863.33,"sma_120":2706.38},{"date":"2026-09-10","open":2720,"high":2750,"low":2665,"close":2670,"volume":6611,"rsi_14":1.19,"sma_20":3010.5,"sma_60":2866.67,"sma_120":2707.96},{"date":"2026-09-11","open":2700,"high":2700,"low":2580,"close":2660,"volume":7866,"rsi_14":1.49,"sma_20":2980.75,"sma_60":2869.33,"sma_120":2709.38},{"date":"2026-09-14","open":2660,"high":2970,"low":2550,"close":2725,"volume":5794,"rsi_14":16.13,"sma_20":2954.0,"sma_60":2873.42,"sma_120":2710.54},{"date":"2026-09-15","open":2795,"high":2795,"low":2610,"close":2670,"volume":5735,"rsi_14":14.71,"sma_20":2923.0,"sma_60":2877.67,"sma_120":2711.92},{"date":"2026-09-16","open":2625,"high":2750,"low":2570,"close":2690,"volume":7543,"rsi_14":19.19,"sma_20":2886.75,"sma_60":2881.75,"sma_120":2713.0},{"date":"2026-09-17","open":2605,"high":2865,"low":2590,"close":2650,"volume":5306,"rsi_14":20.88,"sma_20":2846.0,"sma_60":2885.75,"sma_120":2713.46},{"date":"2026-09-18","open":2635,"high":2680,"low":2550,"close":2565,"volume":7851,"rsi_14":19.19,"sma_20":2799.75,"sma_60":2887.08,"sma_120":2711.71},{"date":"2026-09-21","open":2610,"high":2610,"low":2460,"close":2605,"volume":12178,"rsi_14":30.34,"sma_20":2764.5,"sma_60":2888.08,"sma_120":2707.33},{"date":"2026-09-22","open":2585,"high":2895,"low":2540,"close":2585,"volume":7703,"rsi_14":30.68,"sma_20":2741.75,"sma_60":2888.17,"sma_120":2701.38},{"date":"2026-09-23","open":2610,"high":2675,"low":2575,"close":2640,"volume":8135,"rsi_14":38.78,"sma_20":2722.25,"sma_60":2888.25,"sma_120":2699.58},{"date":"2026-09-28","open":2640,"high":2885,"low":2640,"close":2750,"volume":16675,"rsi_14":50.85,"sma_20":2710.0,"sma_60":2889.42,"sma_120":2698.83},{"date":"2026-09-29","open":2770,"high":2770,"low":2600,"close":2740,"volume":6724,"rsi_14":49.15,"sma_20":2701.25,"sma_60":2887.42,"sma_120":2697.08},{"date":"2026-09-30","open":2740,"high":2745,"low":2690,"close":2740,"volume":7158,"rsi_14":52.25,"sma_20":2694.75,"sma_60":2885.58,"sma_120":2696.38},{"date":"2026-10-01","open":2740,"high":2830,"low":2600,"close":2810,"volume":6820,"rsi_14":57.6,"sma_20":2696.25,"sma_60":2887.33,"sma_120":2696.38},{"date":"2026-10-02","open":2740,"high":2785,"low":2690,"close":2770,"volume":6781,"rsi_14":58.06,"sma_20":2697.0,"sma_60":2888.58,"sma_120":2696.25},{"date":"2026-10-06","open":2770,"high":2810,"low":2670,"close":2795,"volume":11692,"rsi_14":60.63,"sma_20":2699.25,"sma_60":2890.25,"sma_120":2697.17},{"date":"2026-10-07","open":2735,"high":2745,"low":2690,"close":2710,"volume":7265,"rsi_14":48.85,"sma_20":2697.75,"sma_60":2891.33,"sma_120":2697.38},{"date":"2026-10-08","open":2735,"high":2935,"low":2650,"close":2760,"volume":5918,"rsi_14":56.92,"sma_20":2698.25,"sma_60":2894.25,"sma_120":2697.88},{"date":"2026-10-12","open":2705,"high":2740,"low":2545,"close":2575,"volume":9612,"rsi_14":42.94,"sma_20":2691.25,"sma_60":2893.67,"sma_120":2696.17},{"date":"2026-10-13","open":2635,"high":2890,"low":2515,"close":2765,"volume":11101,"rsi_14":55.96,"sma_20":2693.75,"sma_60":2897.25,"sma_120":2696.0},{"date":"2026-10-14","open":2800,"high":2800,"low":2500,"close":2690,"volume":8197,"rsi_14":56.54,"sma_20":2694.75,"sma_60":2899.83,"sma_120":2695.5},{"date":"2026-10-15","open":2795,"high":2800,"low":2395,"close":2510,"volume":16885,"rsi_14":45.66,"sma_20":2687.25,"sma_60":2898.5,"sma_120":2692.79},{"date":"2026-10-16","open":2495,"high":2635,"low":2445,"close":2595,"volume":6737,"rsi_14":50.43,"sma_20":2680.75,"sma_60":2897.83,"sma_120":2690.96},{"date":"2026-10-19","open":2650,"high":2650,"low":2435,"close":2555,"volume":9704,"rsi_14":46.29,"sma_20":2675.0,"sma_60":2896.5,"sma_120":2689.17},{"date":"2026-10-20","open":2510,"high":2590,"low":2480,"close":2590,"volume":3780,"rsi_14":42.52,"sma_20":2670.0,"sma_60":2894.67,"sma_120":2688.29},{"date":"2026-10-21","open":2535,"high":2695,"low":2505,"close":2580,"volume":3678,"rsi_14":42.52,"sma_20":2666.5,"sma_60":2892.25,"sma_120":2687.42},{"date":"2026-10-22","open":2560,"high":2600,"low":2520,"close":2590,"volume":1191,"rsi_14":43.06,"sma_20":2667.75,"sma_60":2885.58,"sma_120":2687.54},{"date":"2026-10-23","open":2716,"high":2716,"low":2469,"close":2615,"volume":1045}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-482.61,"pbr":0.24,"per":null,"roa":0.27,"roe":0.7,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":271339310998.0,"analysis":"ROE 0.7%입니다. 시가총액 315.67억. 매출 2713.39억, 영업이익 39.24억.","eps_basis":"TTM","debt_ratio":1.5681657430727018,"market_cap":32308513280,"net_income":-5760926481.0,"total_debt":211482077235.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.84,"total_assets":346341595860.0,"total_equity":134859518625.0,"profit_margin":-2.12,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3923572643.0,"operating_margin":1.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2615.0,"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":1200.0},{"date":"2016-10-25","close":1200.0},{"date":"2016-10-26","close":1125.0},{"date":"2016-10-27","close":1160.0},{"date":"2016-10-28","close":1135.0},{"date":"2016-10-31","close":1165.0},{"date":"2016-11-01","close":1195.0},{"date":"2016-11-02","close":1220.0},{"date":"2016-11-03","close":1215.0},{"date":"2016-11-04","close":1170.0},{"date":"2016-11-07","close":1195.0},{"date":"2016-11-08","close":1185.0},{"date":"2016-11-09","close":1120.0},{"date":"2016-11-10","close":1145.0},{"date":"2016-11-11","close":1195.0},{"date":"2016-11-14","close":1205.0},{"date":"2016-11-15","close":1240.0},{"date":"2016-11-16","close":1250.0},{"date":"2016-11-17","close":1240.0},{"date":"2016-11-18","close":1215.0},{"date":"2016-11-21","close":1215.0},{"date":"2016-11-22","close":1215.0},{"date":"2016-11-23","close":1160.0},{"date":"2016-11-24","close":1180.0},{"date":"2016-11-25","close":1200.0},{"date":"2016-11-28","close":1175.0},{"date":"2016-11-29","close":1195.0},{"date":"2016-11-30","close":1185.0},{"date":"2016-12-01","close":1170.0},{"date":"2016-12-02","close":1175.0},{"date":"2016-12-05","close":1135.0},{"date":"2016-12-06","close":1150.0},{"date":"2016-12-07","close":1170.0},{"date":"2016-12-08","close":1160.0},{"date":"2016-12-09","close":1175.0},{"date":"2016-12-12","close":1175.0},{"date":"2016-12-13","close":1185.0},{"date":"2016-12-14","close":1190.0},{"date":"2016-12-15","close":1185.0},{"date":"2016-12-16","close":1180.0},{"date":"2016-12-19","close":1170.0},{"date":"2016-12-20","close":1155.0},{"date":"2016-12-21","close":1160.0},{"date":"2016-12-22","close":1105.0},{"date":"2016-12-23","close":1100.0},{"date":"2016-12-26","close":1110.0},{"date":"2016-12-27","close":1105.0},{"date":"2016-12-28","close":1140.0},{"date":"2016-12-29","close":1145.0},{"date":"2017-01-02","close":997.0},{"date":"2017-01-03","close":1010.0},{"date":"2017-01-04","close":1005.0},{"date":"2017-01-05","close":999.0},{"date":"2017-01-06","close":1065.0},{"date":"2017-01-09","close":1045.0},{"date":"2017-01-10","close":1045.0},{"date":"2017-01-11","close":1045.0},{"date":"2017-01-12","close":1025.0},{"date":"2017-01-13","close":1030.0},{"date":"2017-01-16","close":1020.0},{"date":"2017-01-17","close":1040.0},{"date":"2017-01-18","close":1020.0},{"date":"2017-01-19","close":1020.0},{"date":"2017-01-20","close":1015.0},{"date":"2017-01-23","close":1000.0},{"date":"2017-01-24","close":1000.0},{"date":"2017-01-25","close":988.0},{"date":"2017-01-26","close":989.0},{"date":"2017-01-31","close":1015.0},{"date":"2017-02-01","close":1015.0},{"date":"2017-02-02","close":1015.0},{"date":"2017-02-03","close":1005.0},{"date":"2017-02-06","close":1020.0},{"date":"2017-02-07","close":1025.0},{"date":"2017-02-08","close":1030.0},{"date":"2017-02-09","close":1030.0},{"date":"2017-02-10","close":1035.0},{"date":"2017-02-13","close":1030.0},{"date":"2017-02-14","close":1035.0},{"date":"2017-02-15","close":1060.0},{"date":"2017-02-16","close":1045.0},{"date":"2017-02-17","close":1065.0},{"date":"2017-02-20","close":1055.0},{"date":"2017-02-21","close":1055.0},{"date":"2017-02-22","close":1055.0},{"date":"2017-02-23","close":1050.0},{"date":"2017-02-24","close":1045.0},{"date":"2017-02-27","close":1060.0},{"date":"2017-02-28","close":1085.0},{"date":"2017-03-02","close":1075.0},{"date":"2017-03-03","close":1060.0},{"date":"2017-03-06","close":1055.0},{"date":"2017-03-07","close":1070.0},{"date":"2017-03-08","close":1060.0},{"date":"2017-03-09","close":1070.0},{"date":"2017-03-10","close":1085.0},{"date":"2017-03-13","close":1100.0},{"date":"2017-03-14","close":1100.0},{"date":"2017-03-15","close":1110.0},{"date":"2017-03-16","close":1135.0},{"date":"2017-03-17","close":1120.0},{"date":"2017-03-20","close":1125.0},{"date":"2017-03-21","close":1115.0},{"date":"2017-03-22","close":1090.0},{"date":"2017-03-23","close":1140.0},{"date":"2017-03-24","close":1130.0},{"date":"2017-03-27","close":1130.0},{"date":"2017-03-28","close":1135.0},{"date":"2017-03-29","close":1150.0},{"date":"2017-03-30","close":1160.0},{"date":"2017-03-31","close":1155.0},{"date":"2017-04-03","close":1165.0},{"date":"2017-04-04","close":1140.0},{"date":"2017-04-05","close":1145.0},{"date":"2017-04-06","close":1185.0},{"date":"2017-04-07","close":1185.0},{"date":"2017-04-10","close":1140.0},{"date":"2017-04-11","close":1140.0},{"date":"2017-04-12","close":1150.0},{"date":"2017-04-13","close":1130.0},{"date":"2017-04-14","close":1125.0},{"date":"2017-04-17","close":1140.0},{"date":"2017-04-18","close":1140.0},{"date":"2017-04-19","close":1140.0},{"date":"2017-04-20","close":1140.0},{"date":"2017-04-21","close":1145.0},{"date":"2017-04-24","close":1140.0},{"date":"2017-04-25","close":1130.0},{"date":"2017-04-26","close":1135.0},{"date":"2017-04-27","close":1130.0},{"date":"2017-04-28","close":1125.0},{"date":"2017-05-02","close":1115.0},{"date":"2017-05-04","close":1125.0},{"date":"2017-05-08","close":1120.0},{"date":"2017-05-10","close":1115.0},{"date":"2017-05-11","close":1100.0},{"date":"2017-05-12","close":1085.0},{"date":"2017-05-15","close":1105.0},{"date":"2017-05-16","close":1120.0},{"date":"2017-05-17","close":1120.0},{"date":"2017-05-18","close":1120.0},{"date":"2017-05-19","close":1140.0},{"date":"2017-05-22","close":1140.0},{"date":"2017-05-23","close":1140.0},{"date":"2017-05-24","close":1165.0},{"date":"2017-05-25","close":1170.0},{"date":"2017-05-26","close":1170.0},{"date":"2017-05-29","close":1165.0},{"date":"2017-05-30","close":1180.0},{"date":"2017-05-31","close":1185.0},{"date":"2017-06-01","close":1170.0},{"date":"2017-06-02","close":1155.0},{"date":"2017-06-05","close":1205.0},{"date":"2017-06-07","close":1220.0},{"date":"2017-06-08","close":1210.0},{"date":"2017-06-09","close":1205.0},{"date":"2017-06-12","close":1210.0},{"date":"2017-06-13","close":1210.0},{"date":"2017-06-14","close":1205.0},{"date":"2017-06-15","close":1190.0},{"date":"2017-06-16","close":1165.0},{"date":"2017-06-19","close":1195.0},{"date":"2017-06-20","close":1190.0},{"date":"2017-06-21","close":1180.0},{"date":"2017-06-22","close":1175.0},{"date":"2017-06-23","close":1180.0},{"date":"2017-06-26","close":1185.0},{"date":"2017-06-27","close":1185.0},{"date":"2017-06-28","close":1165.0},{"date":"2017-06-29","close":1170.0},{"date":"2017-06-30","close":1155.0},{"date":"2017-07-03","close":1185.0},{"date":"2017-07-04","close":1175.0},{"date":"2017-07-05","close":1175.0},{"date":"2017-07-06","close":1170.0},{"date":"2017-07-07","close":1160.0},{"date":"2017-07-10","close":1155.0},{"date":"2017-07-11","close":1140.0},{"date":"2017-07-12","close":1150.0},{"date":"2017-07-13","close":1155.0},{"date":"2017-07-14","close":1170.0},{"date":"2017-07-17","close":1180.0},{"date":"2017-07-18","close":1165.0},{"date":"2017-07-19","close":1145.0},{"date":"2017-07-20","close":1150.0},{"date":"2017-07-21","close":1155.0},{"date":"2017-07-24","close":1145.0},{"date":"2017-07-25","close":1145.0},{"date":"2017-07-26","close":1120.0},{"date":"2017-07-27","close":1125.0},{"date":"2017-07-28","close":1105.0},{"date":"2017-07-31","close":1065.0},{"date":"2017-08-01","close":1095.0},{"date":"2017-08-02","close":1125.0},{"date":"2017-08-03","close":1105.0},{"date":"2017-08-04","close":1135.0},{"date":"2017-08-07","close":1160.0},{"date":"2017-08-08","close":1165.0},{"date":"2017-08-09","close":1160.0},{"date":"2017-08-10","close":1130.0},{"date":"2017-08-11","close":1120.0},{"date":"2017-08-14","close":1110.0},{"date":"2017-08-16","close":1135.0},{"date":"2017-08-17","close":1140.0},{"date":"2017-08-18","close":1140.0},{"date":"2017-08-21","close":1130.0},{"date":"2017-08-22","close":1125.0},{"date":"2017-08-23","close":1125.0},{"date":"2017-08-24","close":1115.0},{"date":"2017-08-25","close":1130.0},{"date":"2017-08-28","close":1110.0},{"date":"2017-08-29","close":1125.0},{"date":"2017-08-30","close":1125.0},{"date":"2017-08-31","close":1110.0},{"date":"2017-09-01","close":1115.0},{"date":"2017-09-04","close":1090.0},{"date":"2017-09-05","close":1100.0},{"date":"2017-09-06","close":1090.0},{"date":"2017-09-07","close":1085.0},{"date":"2017-09-08","close":1040.0},{"date":"2017-09-11","close":1060.0},{"date":"2017-09-12","close":1065.0},{"date":"2017-09-13","close":1055.0},{"date":"2017-09-14","close":1050.0},{"date":"2017-09-15","close":1040.0},{"date":"2017-09-18","close":1055.0},{"date":"2017-09-19","close":1045.0},{"date":"2017-09-20","close":1015.0},{"date":"2017-09-21","close":1005.0},{"date":"2017-09-22","close":1005.0},{"date":"2017-09-25","close":970.0},{"date":"2017-09-26","close":1005.0},{"date":"2017-09-27","close":999.0},{"date":"2017-09-28","close":1000.0},{"date":"2017-09-29","close":1010.0},{"date":"2017-10-10","close":1000.0},{"date":"2017-10-11","close":1015.0},{"date":"2017-10-12","close":1015.0},{"date":"2017-10-13","close":1015.0},{"date":"2017-10-16","close":987.0},{"date":"2017-10-17","close":996.0},{"date":"2017-10-18","close":981.0},{"date":"2017-10-19","close":987.0},{"date":"2017-10-20","close":993.0},{"date":"2017-10-23","close":989.0},{"date":"2017-10-24","close":991.0},{"date":"2017-10-25","close":991.0},{"date":"2017-10-26","close":991.0},{"date":"2017-10-27","close":990.0},{"date":"2017-10-30","close":995.0},{"date":"2017-10-31","close":996.0},{"date":"2017-11-01","close":990.0},{"date":"2017-11-02","close":989.0},{"date":"2017-11-03","close":989.0},{"date":"2017-11-06","close":989.0},{"date":"2017-11-07","close":986.0},{"date":"2017-11-08","close":983.0},{"date":"2017-11-09","close":985.0},{"date":"2017-11-10","close":983.0},{"date":"2017-11-13","close":985.0},{"date":"2017-11-14","close":1025.0},{"date":"2017-11-15","close":1000.0},{"date":"2017-11-16","close":994.0},{"date":"2017-11-17","close":1035.0},{"date":"2017-11-20","close":1030.0},{"date":"2017-11-21","close":1025.0},{"date":"2017-11-22","close":1035.0},{"date":"2017-11-23","close":1040.0},{"date":"2017-11-24","close":1035.0},{"date":"2017-11-27","close":1050.0},{"date":"2017-11-28","close":1045.0},{"date":"2017-11-29","close":1030.0},{"date":"2017-11-30","close":1035.0},{"date":"2017-12-01","close":1035.0},{"date":"2017-12-04","close":1030.0},{"date":"2017-12-05","close":1030.0},{"date":"2017-12-06","close":1015.0},{"date":"2017-12-07","close":1015.0},{"date":"2017-12-08","close":1005.0},{"date":"2017-12-11","close":1010.0},{"date":"2017-12-12","close":1015.0},{"date":"2017-12-13","close":1025.0},{"date":"2017-12-14","close":1020.0},{"date":"2017-12-15","close":1005.0},{"date":"2017-12-18","close":999.0},{"date":"2017-12-19","close":994.0},{"date":"2017-12-20","close":995.0},{"date":"2017-12-21","close":990.0},{"date":"2017-12-22","close":990.0},{"date":"2017-12-26","close":995.0},{"date":"2017-12-27","close":995.0},{"date":"2017-12-28","close":1010.0},{"date":"2018-01-02","close":1010.0},{"date":"2018-01-03","close":1005.0},{"date":"2018-01-04","close":1000.0},{"date":"2018-01-05","close":1005.0},{"date":"2018-01-08","close":995.0},{"date":"2018-01-09","close":979.0},{"date":"2018-01-10","close":994.0},{"date":"2018-01-11","close":986.0},{"date":"2018-01-12","close":957.0},{"date":"2018-01-15","close":960.0},{"date":"2018-01-16","close":928.0},{"date":"2018-01-17","close":928.0},{"date":"2018-01-18","close":937.0},{"date":"2018-01-19","close":945.0},{"date":"2018-01-22","close":987.0},{"date":"2018-01-23","close":1015.0},{"date":"2018-01-24","close":1010.0},{"date":"2018-01-25","close":1020.0},{"date":"2018-01-26","close":1055.0},{"date":"2018-01-29","close":1075.0},{"date":"2018-01-30","close":1075.0},{"date":"2018-01-31","close":1085.0},{"date":"2018-02-01","close":1085.0},{"date":"2018-02-02","close":1065.0},{"date":"2018-02-05","close":1040.0},{"date":"2018-02-06","close":1035.0},{"date":"2018-02-07","close":1040.0},{"date":"2018-02-08","close":1050.0},{"date":"2018-02-09","close":1040.0},{"date":"2018-02-12","close":1050.0},{"date":"2018-02-13","close":1050.0},{"date":"2018-02-14","close":1060.0},{"date":"2018-02-19","close":1075.0},{"date":"2018-02-20","close":1060.0},{"date":"2018-02-21","close":1060.0},{"date":"2018-02-22","close":1035.0},{"date":"2018-02-23","close":1005.0},{"date":"2018-02-26","close":1010.0},{"date":"2018-02-27","close":1020.0},{"date":"2018-02-28","close":1020.0},{"date":"2018-03-02","close":1040.0},{"date":"2018-03-05","close":1030.0},{"date":"2018-03-06","close":1035.0},{"date":"2018-03-07","close":1020.0},{"date":"2018-03-08","close":1040.0},{"date":"2018-03-09","close":1050.0},{"date":"2018-03-12","close":1050.0},{"date":"2018-03-13","close":1045.0},{"date":"2018-03-14","close":1035.0},{"date":"2018-03-15","close":1045.0},{"date":"2018-03-16","close":1055.0},{"date":"2018-03-19","close":1055.0},{"date":"2018-03-20","close":1040.0},{"date":"2018-03-21","close":1035.0},{"date":"2018-03-22","close":1035.0},{"date":"2018-03-23","close":1010.0},{"date":"2018-03-26","close":1015.0},{"date":"2018-03-27","close":1030.0},{"date":"2018-03-28","close":1020.0},{"date":"2018-03-29","close":1020.0},{"date":"2018-03-30","close":1035.0},{"date":"2018-04-02","close":1035.0},{"date":"2018-04-03","close":1040.0},{"date":"2018-04-04","close":1040.0},{"date":"2018-04-05","close":1045.0},{"date":"2018-04-06","close":1030.0},{"date":"2018-04-09","close":1020.0},{"date":"2018-04-10","close":1020.0},{"date":"2018-04-11","close":1015.0},{"date":"2018-04-12","close":1025.0},{"date":"2018-04-13","close":1025.0},{"date":"2018-04-16","close":1015.0},{"date":"2018-04-17","close":1030.0},{"date":"2018-04-18","close":1025.0},{"date":"2018-04-19","close":1050.0},{"date":"2018-04-20","close":1055.0},{"date":"2018-04-23","close":1070.0},{"date":"2018-04-24","close":1070.0},{"date":"2018-04-25","close":1070.0},{"date":"2018-04-26","close":1080.0},{"date":"2018-04-27","close":1110.0},{"date":"2018-04-30","close":1140.0},{"date":"2018-05-02","close":1140.0},{"date":"2018-05-03","close":1115.0},{"date":"2018-05-04","close":1145.0},{"date":"2018-05-08","close":1145.0},{"date":"2018-05-09","close":1145.0},{"date":"2018-05-10","close":1135.0},{"date":"2018-05-11","close":1195.0},{"date":"2018-05-14","close":1235.0},{"date":"2018-05-15","close":1160.0},{"date":"2018-05-16","close":1135.0},{"date":"2018-05-17","close":1145.0},{"date":"2018-05-18","close":1185.0},{"date":"2018-05-21","close":1185.0},{"date":"2018-05-23","close":1175.0},{"date":"2018-05-24","close":1140.0},{"date":"2018-05-25","close":1125.0},{"date":"2018-05-28","close":1140.0},{"date":"2018-05-29","close":1115.0},{"date":"2018-05-30","close":1100.0},{"date":"2018-05-31","close":1120.0},{"date":"2018-06-01","close":1125.0},{"date":"2018-06-04","close":1100.0},{"date":"2018-06-05","close":1090.0},{"date":"2018-06-07","close":1120.0},{"date":"2018-06-08","close":1105.0},{"date":"2018-06-11","close":1115.0},{"date":"2018-06-12","close":1125.0},{"date":"2018-06-14","close":1105.0},{"date":"2018-06-15","close":1110.0},{"date":"2018-06-18","close":1125.0},{"date":"2018-06-19","close":1090.0},{"date":"2018-06-20","close":1095.0},{"date":"2018-06-21","close":1070.0},{"date":"2018-06-22","close":1065.0},{"date":"2018-06-25","close":1065.0},{"date":"2018-06-26","close":1040.0},{"date":"2018-06-27","close":1050.0},{"date":"2018-06-28","close":1035.0},{"date":"2018-06-29","close":1030.0},{"date":"2018-07-02","close":996.0},{"date":"2018-07-03","close":995.0},{"date":"2018-07-04","close":990.0},{"date":"2018-07-05","close":973.0},{"date":"2018-07-06","close":988.0},{"date":"2018-07-09","close":973.0},{"date":"2018-07-10","close":979.0},{"date":"2018-07-11","close":977.0},{"date":"2018-07-12","close":982.0},{"date":"2018-07-13","close":984.0},{"date":"2018-07-16","close":980.0},{"date":"2018-07-17","close":982.0},{"date":"2018-07-18","close":980.0},{"date":"2018-07-19","close":984.0},{"date":"2018-07-20","close":980.0},{"date":"2018-07-23","close":973.0},{"date":"2018-07-24","close":975.0},{"date":"2018-07-25","close":963.0},{"date":"2018-07-26","close":968.0},{"date":"2018-07-27","close":971.0},{"date":"2018-07-30","close":974.0},{"date":"2018-07-31","close":973.0},{"date":"2018-08-01","close":993.0},{"date":"2018-08-02","close":1010.0},{"date":"2018-08-03","close":1085.0},{"date":"2018-08-06","close":1105.0},{"date":"2018-08-07","close":1085.0},{"date":"2018-08-08","close":1085.0},{"date":"2018-08-09","close":1075.0},{"date":"2018-08-10","close":1045.0},{"date":"2018-08-13","close":1005.0},{"date":"2018-08-14","close":1045.0},{"date":"2018-08-16","close":1010.0},{"date":"2018-08-17","close":1020.0},{"date":"2018-08-20","close":1020.0},{"date":"2018-08-21","close":1035.0},{"date":"2018-08-22","close":1020.0},{"date":"2018-08-23","close":1005.0},{"date":"2018-08-24","close":1010.0},{"date":"2018-08-27","close":987.0},{"date":"2018-08-28","close":1005.0},{"date":"2018-08-29","close":999.0},{"date":"2018-08-30","close":999.0},{"date":"2018-08-31","close":1050.0},{"date":"2018-09-03","close":1040.0},{"date":"2018-09-04","close":1070.0},{"date":"2018-09-05","close":1060.0},{"date":"2018-09-06","close":1050.0},{"date":"2018-09-07","close":1040.0},{"date":"2018-09-10","close":1040.0},{"date":"2018-09-11","close":1065.0},{"date":"2018-09-12","close":1060.0},{"date":"2018-09-13","close":1070.0},{"date":"2018-09-14","close":1120.0},{"date":"2018-09-17","close":1090.0},{"date":"2018-09-18","close":1060.0},{"date":"2018-09-19","close":1050.0},{"date":"2018-09-20","close":1045.0},{"date":"2018-09-21","close":1055.0},{"date":"2018-09-27","close":1025.0},{"date":"2018-09-28","close":1015.0},{"date":"2018-10-01","close":1010.0},{"date":"2018-10-02","close":1010.0},{"date":"2018-10-04","close":992.0},{"date":"2018-10-05","close":990.0},{"date":"2018-10-08","close":986.0},{"date":"2018-10-10","close":961.0},{"date":"2018-10-11","close":888.0},{"date":"2018-10-12","close":900.0},{"date":"2018-10-15","close":893.0},{"date":"2018-10-16","close":976.0},{"date":"2018-10-17","close":977.0},{"date":"2018-10-18","close":1270.0},{"date":"2018-10-19","close":1200.0},{"date":"2018-10-22","close":1280.0},{"date":"2018-10-23","close":1345.0},{"date":"2018-10-24","close":1595.0},{"date":"2018-10-25","close":1625.0},{"date":"2018-10-26","close":1625.0},{"date":"2018-10-29","close":1500.0},{"date":"2018-10-30","close":1605.0},{"date":"2018-10-31","close":1675.0},{"date":"2018-11-01","close":1770.0},{"date":"2018-11-02","close":1770.0},{"date":"2018-11-05","close":1850.0},{"date":"2018-11-06","close":1780.0},{"date":"2018-11-07","close":1815.0},{"date":"2018-11-08","close":1780.0},{"date":"2018-11-09","close":1675.0},{"date":"2018-11-12","close":1685.0},{"date":"2018-11-13","close":1560.0},{"date":"2018-11-14","close":1630.0},{"date":"2018-11-15","close":1750.0},{"date":"2018-11-16","close":1760.0},{"date":"2018-11-19","close":1790.0},{"date":"2018-11-20","close":1820.0},{"date":"2018-11-21","close":1710.0},{"date":"2018-11-22","close":1620.0},{"date":"2018-11-23","close":1635.0},{"date":"2018-11-26","close":1600.0},{"date":"2018-11-27","close":1600.0},{"date":"2018-11-28","close":1545.0},{"date":"2018-11-29","close":1815.0},{"date":"2018-11-30","close":2160.0},{"date":"2018-12-03","close":2400.0},{"date":"2018-12-04","close":2405.0},{"date":"2018-12-05","close":2420.0},{"date":"2018-12-06","close":2360.0},{"date":"2018-12-07","close":2355.0},{"date":"2018-12-10","close":2460.0},{"date":"2018-12-11","close":2400.0},{"date":"2018-12-12","close":2560.0},{"date":"2018-12-13","close":2670.0},{"date":"2018-12-14","close":2825.0},{"date":"2018-12-17","close":2875.0},{"date":"2018-12-18","close":2975.0},{"date":"2018-12-19","close":2860.0},{"date":"2018-12-20","close":2615.0},{"date":"2018-12-21","close":2610.0},{"date":"2018-12-24","close":2500.0},{"date":"2018-12-26","close":2495.0},{"date":"2018-12-27","close":2835.0},{"date":"2018-12-28","close":2970.0},{"date":"2019-01-02","close":3200.0},{"date":"2019-01-03","close":3040.0},{"date":"2019-01-04","close":3035.0},{"date":"2019-01-07","close":3095.0},{"date":"2019-01-08","close":2875.0},{"date":"2019-01-09","close":2895.0},{"date":"2019-01-10","close":2800.0},{"date":"2019-01-11","close":2630.0},{"date":"2019-01-14","close":3415.0},{"date":"2019-01-15","close":3100.0},{"date":"2019-01-16","close":3125.0},{"date":"2019-01-17","close":2820.0},{"date":"2019-01-18","close":2865.0},{"date":"2019-01-21","close":2930.0},{"date":"2019-01-22","close":3060.0},{"date":"2019-01-23","close":3040.0},{"date":"2019-01-24","close":2925.0},{"date":"2019-01-25","close":3020.0},{"date":"2019-01-28","close":3080.0},{"date":"2019-01-29","close":3540.0},{"date":"2019-01-30","close":3600.0},{"date":"2019-01-31","close":3380.0},{"date":"2019-02-01","close":3400.0},{"date":"2019-02-07","close":3265.0},{"date":"2019-02-08","close":3295.0},{"date":"2019-02-11","close":3380.0},{"date":"2019-02-12","close":3565.0},{"date":"2019-02-13","close":3520.0},{"date":"2019-02-14","close":3375.0},{"date":"2019-02-15","close":3265.0},{"date":"2019-02-18","close":3270.0},{"date":"2019-02-19","close":3420.0},{"date":"2019-02-20","close":3280.0},{"date":"2019-02-21","close":3090.0},{"date":"2019-02-22","close":2860.0},{"date":"2019-02-25","close":2890.0},{"date":"2019-02-26","close":2715.0},{"date":"2019-02-27","close":2770.0},{"date":"2019-02-28","close":2650.0},{"date":"2019-03-04","close":2735.0},{"date":"2019-03-05","close":2760.0},{"date":"2019-03-06","close":2760.0},{"date":"2019-03-07","close":2645.0},{"date":"2019-03-08","close":2795.0},{"date":"2019-03-11","close":2810.0},{"date":"2019-03-12","close":2740.0},{"date":"2019-03-13","close":2740.0},{"date":"2019-03-14","close":2830.0},{"date":"2019-03-15","close":2885.0},{"date":"2019-03-18","close":2880.0},{"date":"2019-03-19","close":2875.0},{"date":"2019-03-20","close":2880.0},{"date":"2019-03-21","close":2820.0},{"date":"2019-03-22","close":2720.0},{"date":"2019-03-25","close":2770.0},{"date":"2019-03-26","close":2830.0},{"date":"2019-03-27","close":2750.0},{"date":"2019-03-28","close":2610.0},{"date":"2019-03-29","close":2655.0},{"date":"2019-04-01","close":2735.0},{"date":"2019-04-02","close":2800.0},{"date":"2019-04-03","close":2820.0},{"date":"2019-04-04","close":2670.0},{"date":"2019-04-05","close":2650.0},{"date":"2019-04-08","close":2590.0},{"date":"2019-04-09","close":2595.0},{"date":"2019-04-10","close":2640.0},{"date":"2019-04-11","close":2630.0},{"date":"2019-04-12","close":2735.0},{"date":"2019-04-15","close":2705.0},{"date":"2019-04-16","close":2730.0},{"date":"2019-04-17","close":2690.0},{"date":"2019-04-18","close":2635.0},{"date":"2019-04-19","close":2710.0},{"date":"2019-04-22","close":2795.0},{"date":"2019-04-23","close":2830.0},{"date":"2019-04-24","close":2820.0},{"date":"2019-04-25","close":2755.0},{"date":"2019-04-26","close":2865.0},{"date":"2019-04-29","close":2815.0},{"date":"2019-04-30","close":2745.0},{"date":"2019-05-02","close":2780.0},{"date":"2019-05-03","close":2765.0},{"date":"2019-05-07","close":2900.0},{"date":"2019-05-08","close":2925.0},{"date":"2019-05-09","close":2865.0},{"date":"2019-05-10","close":3030.0},{"date":"2019-05-13","close":3005.0},{"date":"2019-05-14","close":3160.0},{"date":"2019-05-15","close":3190.0},{"date":"2019-05-16","close":3610.0},{"date":"2019-05-17","close":3665.0},{"date":"2019-05-20","close":3515.0},{"date":"2019-05-21","close":3400.0},{"date":"2019-05-22","close":3380.0},{"date":"2019-05-23","close":3235.0},{"date":"2019-05-24","close":3270.0},{"date":"2019-05-27","close":3210.0},{"date":"2019-05-28","close":3260.0},{"date":"2019-05-29","close":3185.0},{"date":"2019-05-30","close":3060.0},{"date":"2019-05-31","close":3065.0},{"date":"2019-06-03","close":3120.0},{"date":"2019-06-04","close":3290.0},{"date":"2019-06-05","close":3420.0},{"date":"2019-06-07","close":3485.0},{"date":"2019-06-10","close":3610.0},{"date":"2019-06-11","close":3710.0},{"date":"2019-06-12","close":3550.0},{"date":"2019-06-13","close":3645.0},{"date":"2019-06-14","close":3540.0},{"date":"2019-06-17","close":3525.0},{"date":"2019-06-18","close":3325.0},{"date":"2019-06-19","close":3480.0},{"date":"2019-06-20","close":3555.0},{"date":"2019-06-21","close":3455.0},{"date":"2019-06-24","close":3345.0},{"date":"2019-06-25","close":3250.0},{"date":"2019-06-26","close":3185.0},{"date":"2019-06-27","close":3185.0},{"date":"2019-06-28","close":3165.0},{"date":"2019-07-01","close":3160.0},{"date":"2019-07-02","close":3225.0},{"date":"2019-07-03","close":3130.0},{"date":"2019-07-04","close":3050.0},{"date":"2019-07-05","close":2935.0},{"date":"2019-07-08","close":2775.0},{"date":"2019-07-09","close":2825.0},{"date":"2019-07-10","close":2880.0},{"date":"2019-07-11","close":2855.0},{"date":"2019-07-12","close":2935.0},{"date":"2019-07-15","close":2835.0},{"date":"2019-07-16","close":2800.0},{"date":"2019-07-17","close":2795.0},{"date":"2019-07-18","close":2795.0},{"date":"2019-07-19","close":2890.0},{"date":"2019-07-22","close":2860.0},{"date":"2019-07-23","close":2775.0},{"date":"2019-07-24","close":2760.0},{"date":"2019-07-25","close":2760.0},{"date":"2019-07-26","close":2650.0},{"date":"2019-07-29","close":2270.0},{"date":"2019-07-30","close":2390.0},{"date":"2019-07-31","close":2500.0},{"date":"2019-08-01","close":2420.0},{"date":"2019-08-02","close":2580.0},{"date":"2019-08-05","close":2415.0},{"date":"2019-08-06","close":2360.0},{"date":"2019-08-07","close":2410.0},{"date":"2019-08-08","close":2610.0},{"date":"2019-08-09","close":2605.0},{"date":"2019-08-12","close":2635.0},{"date":"2019-08-13","close":2640.0},{"date":"2019-08-14","close":2750.0},{"date":"2019-08-16","close":2700.0},{"date":"2019-08-19","close":2660.0},{"date":"2019-08-20","close":2650.0},{"date":"2019-08-21","close":2775.0},{"date":"2019-08-22","close":2820.0},{"date":"2019-08-23","close":2835.0},{"date":"2019-08-26","close":2715.0},{"date":"2019-08-27","close":2875.0},{"date":"2019-08-28","close":2910.0},{"date":"2019-08-29","close":2910.0},{"date":"2019-08-30","close":2915.0},{"date":"2019-09-02","close":2840.0},{"date":"2019-09-03","close":2830.0},{"date":"2019-09-04","close":2840.0},{"date":"2019-09-05","close":2940.0},{"date":"2019-09-06","close":3015.0},{"date":"2019-09-09","close":3085.0},{"date":"2019-09-10","close":3040.0},{"date":"2019-09-11","close":3030.0},{"date":"2019-09-16","close":3135.0},{"date":"2019-09-17","close":3025.0},{"date":"2019-09-18","close":3060.0},{"date":"2019-09-19","close":3130.0},{"date":"2019-09-20","close":3220.0},{"date":"2019-09-23","close":3205.0},{"date":"2019-09-24","close":3160.0},{"date":"2019-09-25","close":2950.0},{"date":"2019-09-26","close":2870.0},{"date":"2019-09-27","close":2855.0},{"date":"2019-09-30","close":2800.0},{"date":"2019-10-01","close":2890.0},{"date":"2019-10-02","close":3030.0},{"date":"2019-10-04","close":2905.0},{"date":"2019-10-07","close":3070.0},{"date":"2019-10-08","close":3080.0},{"date":"2019-10-10","close":3050.0},{"date":"2019-10-11","close":3045.0},{"date":"2019-10-14","close":3285.0},{"date":"2019-10-15","close":3165.0},{"date":"2019-10-16","close":3130.0},{"date":"2019-10-17","close":3170.0},{"date":"2019-10-18","close":3155.0},{"date":"2019-10-21","close":3070.0},{"date":"2019-10-22","close":2905.0},{"date":"2019-10-23","close":2880.0},{"date":"2019-10-24","close":2900.0},{"date":"2019-10-25","close":2850.0},{"date":"2019-10-28","close":2850.0},{"date":"2019-10-29","close":2980.0},{"date":"2019-10-30","close":3015.0},{"date":"2019-10-31","close":3025.0},{"date":"2019-11-01","close":2995.0},{"date":"2019-11-04","close":2895.0},{"date":"2019-11-05","close":2915.0},{"date":"2019-11-06","close":2905.0},{"date":"2019-11-07","close":2885.0},{"date":"2019-11-08","close":2900.0},{"date":"2019-11-11","close":3370.0},{"date":"2019-11-12","close":3135.0},{"date":"2019-11-13","close":3215.0},{"date":"2019-11-14","close":3185.0},{"date":"2019-11-15","close":3170.0},{"date":"2019-11-18","close":3040.0},{"date":"2019-11-19","close":3095.0},{"date":"2019-11-20","close":2910.0},{"date":"2019-11-21","close":2800.0},{"date":"2019-11-22","close":2815.0},{"date":"2019-11-25","close":2955.0},{"date":"2019-11-26","close":3025.0},{"date":"2019-11-27","close":2950.0},{"date":"2019-11-28","close":3090.0},{"date":"2019-11-29","close":3250.0},{"date":"2019-12-02","close":3180.0},{"date":"2019-12-03","close":3055.0},{"date":"2019-12-04","close":3040.0},{"date":"2019-12-05","close":2930.0},{"date":"2019-12-06","close":2960.0},{"date":"2019-12-09","close":2900.0},{"date":"2019-12-10","close":2880.0},{"date":"2019-12-11","close":2925.0},{"date":"2019-12-12","close":2920.0},{"date":"2019-12-13","close":2920.0},{"date":"2019-12-16","close":2895.0},{"date":"2019-12-17","close":2910.0},{"date":"2019-12-18","close":3040.0},{"date":"2019-12-19","close":3000.0},{"date":"2019-12-20","close":3010.0},{"date":"2019-12-23","close":2950.0},{"date":"2019-12-24","close":2975.0},{"date":"2019-12-26","close":3005.0},{"date":"2019-12-27","close":3010.0},{"date":"2019-12-30","close":3060.0},{"date":"2020-01-02","close":2985.0},{"date":"2020-01-03","close":2905.0},{"date":"2020-01-06","close":2930.0},{"date":"2020-01-07","close":2960.0},{"date":"2020-01-08","close":2775.0},{"date":"2020-01-09","close":2940.0},{"date":"2020-01-10","close":3055.0},{"date":"2020-01-13","close":3055.0},{"date":"2020-01-14","close":3060.0},{"date":"2020-01-15","close":3150.0},{"date":"2020-01-16","close":3145.0},{"date":"2020-01-17","close":3105.0},{"date":"2020-01-20","close":3030.0},{"date":"2020-01-21","close":3025.0},{"date":"2020-01-22","close":3090.0},{"date":"2020-01-23","close":3090.0},{"date":"2020-01-28","close":3050.0},{"date":"2020-01-29","close":3050.0},{"date":"2020-01-30","close":2980.0},{"date":"2020-01-31","close":2670.0},{"date":"2020-02-03","close":2680.0},{"date":"2020-02-04","close":2745.0},{"date":"2020-02-05","close":2730.0},{"date":"2020-02-06","close":2750.0},{"date":"2020-02-07","close":2850.0},{"date":"2020-02-10","close":3200.0},{"date":"2020-02-11","close":3650.0},{"date":"2020-02-12","close":3625.0},{"date":"2020-02-13","close":3790.0},{"date":"2020-02-14","close":4045.0},{"date":"2020-02-17","close":4055.0},{"date":"2020-02-18","close":4310.0},{"date":"2020-02-19","close":4270.0},{"date":"2020-02-20","close":4055.0},{"date":"2020-02-21","close":4055.0},{"date":"2020-02-24","close":3795.0},{"date":"2020-02-25","close":4250.0},{"date":"2020-02-26","close":4145.0},{"date":"2020-02-27","close":4350.0},{"date":"2020-02-28","close":4340.0},{"date":"2020-03-02","close":4020.0},{"date":"2020-03-03","close":3910.0},{"date":"2020-03-04","close":3905.0},{"date":"2020-03-05","close":3905.0},{"date":"2020-03-06","close":3840.0},{"date":"2020-03-09","close":3520.0},{"date":"2020-03-10","close":3650.0},{"date":"2020-03-11","close":3335.0},{"date":"2020-03-12","close":3230.0},{"date":"2020-03-13","close":3000.0},{"date":"2020-03-16","close":2450.0},{"date":"2020-03-17","close":2420.0},{"date":"2020-03-18","close":2050.0},{"date":"2020-03-19","close":1655.0},{"date":"2020-03-20","close":1895.0},{"date":"2020-03-23","close":1885.0},{"date":"2020-03-24","close":2050.0},{"date":"2020-03-25","close":2145.0},{"date":"2020-03-26","close":2345.0},{"date":"2020-03-27","close":2640.0},{"date":"2020-03-30","close":3430.0},{"date":"2020-03-31","close":3710.0},{"date":"2020-04-01","close":3615.0},{"date":"2020-04-02","close":3465.0},{"date":"2020-04-03","close":3570.0},{"date":"2020-04-06","close":3575.0},{"date":"2020-04-07","close":3400.0},{"date":"2020-04-08","close":2970.0},{"date":"2020-04-09","close":2970.0},{"date":"2020-04-10","close":2730.0},{"date":"2020-04-13","close":2305.0},{"date":"2020-04-14","close":2345.0},{"date":"2020-04-16","close":2080.0},{"date":"2020-04-17","close":2090.0},{"date":"2020-04-20","close":2205.0},{"date":"2020-04-21","close":2255.0},{"date":"2020-04-22","close":2235.0},{"date":"2020-04-23","close":2230.0},{"date":"2020-04-24","close":2140.0},{"date":"2020-04-27","close":2165.0},{"date":"2020-04-28","close":2210.0},{"date":"2020-04-29","close":2180.0},{"date":"2020-05-04","close":2225.0},{"date":"2020-05-06","close":2240.0},{"date":"2020-05-07","close":2305.0},{"date":"2020-05-08","close":2320.0},{"date":"2020-05-11","close":2285.0},{"date":"2020-05-12","close":2240.0},{"date":"2020-05-13","close":2305.0},{"date":"2020-05-14","close":2220.0},{"date":"2020-05-15","close":2250.0},{"date":"2020-05-18","close":2240.0},{"date":"2020-05-19","close":2250.0},{"date":"2020-05-20","close":2285.0},{"date":"2020-05-21","close":2270.0},{"date":"2020-05-22","close":2225.0},{"date":"2020-05-25","close":2225.0},{"date":"2020-05-26","close":2280.0},{"date":"2020-05-27","close":2330.0},{"date":"2020-05-28","close":2245.0},{"date":"2020-05-29","close":2275.0},{"date":"2020-06-01","close":2290.0},{"date":"2020-06-02","close":2310.0},{"date":"2020-06-03","close":2340.0},{"date":"2020-06-04","close":2290.0},{"date":"2020-06-05","close":2315.0},{"date":"2020-06-08","close":2300.0},{"date":"2020-06-09","close":2255.0},{"date":"2020-06-10","close":2230.0},{"date":"2020-06-11","close":2185.0},{"date":"2020-06-12","close":2100.0},{"date":"2020-06-15","close":1880.0},{"date":"2020-06-16","close":2020.0},{"date":"2020-06-17","close":1990.0},{"date":"2020-06-18","close":2045.0},{"date":"2020-06-19","close":2040.0},{"date":"2020-06-22","close":2015.0},{"date":"2020-06-23","close":1975.0},{"date":"2020-06-24","close":2025.0},{"date":"2020-06-25","close":1980.0},{"date":"2020-06-26","close":1995.0},{"date":"2020-06-29","close":1930.0},{"date":"2020-06-30","close":1930.0},{"date":"2020-07-01","close":1920.0},{"date":"2020-07-02","close":1995.0},{"date":"2020-07-03","close":2035.0},{"date":"2020-07-06","close":2010.0},{"date":"2020-07-07","close":2000.0},{"date":"2020-07-08","close":2030.0},{"date":"2020-07-09","close":1995.0},{"date":"2020-07-10","close":2050.0},{"date":"2020-07-13","close":2080.0},{"date":"2020-07-14","close":2080.0},{"date":"2020-07-15","close":2065.0},{"date":"2020-07-16","close":2075.0},{"date":"2020-07-17","close":2080.0},{"date":"2020-07-20","close":2050.0},{"date":"2020-07-21","close":2120.0},{"date":"2020-07-22","close":2100.0},{"date":"2020-07-23","close":2030.0},{"date":"2020-07-24","close":2005.0},{"date":"2020-07-27","close":2000.0},{"date":"2020-07-28","close":1995.0},{"date":"2020-07-29","close":2010.0},{"date":"2020-07-30","close":1995.0},{"date":"2020-07-31","close":1990.0},{"date":"2020-08-03","close":1970.0},{"date":"2020-08-04","close":1990.0},{"date":"2020-08-05","close":1975.0},{"date":"2020-08-06","close":1975.0},{"date":"2020-08-07","close":1990.0},{"date":"2020-08-10","close":1980.0},{"date":"2020-08-11","close":1985.0},{"date":"2020-08-12","close":1985.0},{"date":"2020-08-13","close":2020.0},{"date":"2020-08-14","close":2065.0},{"date":"2020-08-18","close":1955.0},{"date":"2020-08-19","close":1965.0},{"date":"2020-08-20","close":1840.0},{"date":"2020-08-21","close":1855.0},{"date":"2020-08-24","close":1840.0},{"date":"2020-08-25","close":1875.0},{"date":"2020-08-26","close":1875.0},{"date":"2020-08-27","close":1895.0},{"date":"2020-08-28","close":2010.0},{"date":"2020-08-31","close":1975.0},{"date":"2020-09-01","close":1975.0},{"date":"2020-09-02","close":2030.0},{"date":"2020-09-03","close":2060.0},{"date":"2020-09-04","close":2020.0},{"date":"2020-09-07","close":2090.0},{"date":"2020-09-08","close":2000.0},{"date":"2020-09-09","close":2035.0},{"date":"2020-09-10","close":2045.0},{"date":"2020-09-11","close":2040.0},{"date":"2020-09-14","close":2070.0},{"date":"2020-09-15","close":2045.0},{"date":"2020-09-16","close":2250.0},{"date":"2020-09-17","close":2240.0},{"date":"2020-09-18","close":2280.0},{"date":"2020-09-21","close":2205.0},{"date":"2020-09-22","close":2125.0},{"date":"2020-09-23","close":2175.0},{"date":"2020-09-24","close":2215.0},{"date":"2020-09-25","close":2160.0},{"date":"2020-09-28","close":2220.0},{"date":"2020-09-29","close":2320.0},{"date":"2020-10-05","close":2265.0},{"date":"2020-10-06","close":2295.0},{"date":"2020-10-07","close":2320.0},{"date":"2020-10-08","close":2250.0},{"date":"2020-10-12","close":2255.0},{"date":"2020-10-13","close":2210.0},{"date":"2020-10-14","close":2145.0},{"date":"2020-10-15","close":2170.0},{"date":"2020-10-16","close":2115.0},{"date":"2020-10-19","close":2080.0},{"date":"2020-10-20","close":2085.0},{"date":"2020-10-21","close":2115.0},{"date":"2020-10-22","close":2070.0},{"date":"2020-10-23","close":2035.0},{"date":"2020-10-26","close":1970.0},{"date":"2020-10-27","close":1930.0},{"date":"2020-10-28","close":2020.0},{"date":"2020-10-29","close":2000.0},{"date":"2020-10-30","close":1970.0},{"date":"2020-11-02","close":2000.0},{"date":"2020-11-03","close":2005.0},{"date":"2020-11-04","close":2010.0},{"date":"2020-11-05","close":2015.0},{"date":"2020-11-06","close":2035.0},{"date":"2020-11-09","close":2115.0},{"date":"2020-11-10","close":2100.0},{"date":"2020-11-11","close":2100.0},{"date":"2020-11-12","close":2165.0},{"date":"2020-11-13","close":2120.0},{"date":"2020-11-16","close":2100.0},{"date":"2020-11-17","close":2105.0},{"date":"2020-11-18","close":2095.0},{"date":"2020-11-19","close":2075.0},{"date":"2020-11-20","close":2125.0},{"date":"2020-11-23","close":2115.0},{"date":"2020-11-24","close":2165.0},{"date":"2020-11-25","close":2115.0},{"date":"2020-11-26","close":2145.0},{"date":"2020-11-27","close":2250.0},{"date":"2020-11-30","close":2565.0},{"date":"2020-12-01","close":2470.0},{"date":"2020-12-02","close":2455.0},{"date":"2020-12-03","close":2415.0},{"date":"2020-12-04","close":2430.0},{"date":"2020-12-07","close":2345.0},{"date":"2020-12-08","close":2365.0},{"date":"2020-12-09","close":2315.0},{"date":"2020-12-10","close":2320.0},{"date":"2020-12-11","close":2330.0},{"date":"2020-12-14","close":2340.0},{"date":"2020-12-15","close":2350.0},{"date":"2020-12-16","close":2525.0},{"date":"2020-12-17","close":2595.0},{"date":"2020-12-18","close":2730.0},{"date":"2020-12-21","close":2740.0},{"date":"2020-12-22","close":2560.0},{"date":"2020-12-23","close":2505.0},{"date":"2020-12-24","close":2530.0},{"date":"2020-12-28","close":2330.0},{"date":"2020-12-29","close":2390.0},{"date":"2020-12-30","close":2490.0},{"date":"2021-01-04","close":2400.0},{"date":"2021-01-05","close":2370.0},{"date":"2021-01-06","close":2340.0},{"date":"2021-01-07","close":2360.0},{"date":"2021-01-08","close":2295.0},{"date":"2021-01-11","close":2215.0},{"date":"2021-01-12","close":2270.0},{"date":"2021-01-13","close":2320.0},{"date":"2021-01-14","close":2285.0},{"date":"2021-01-15","close":2275.0},{"date":"2021-01-18","close":2170.0},{"date":"2021-01-19","close":2220.0},{"date":"2021-01-20","close":2220.0},{"date":"2021-01-21","close":2250.0},{"date":"2021-01-22","close":2230.0},{"date":"2021-01-25","close":2220.0},{"date":"2021-01-26","close":2185.0},{"date":"2021-01-27","close":2195.0},{"date":"2021-01-28","close":2290.0},{"date":"2021-01-29","close":2250.0},{"date":"2021-02-01","close":2270.0},{"date":"2021-02-02","close":2360.0},{"date":"2021-02-03","close":2350.0},{"date":"2021-02-04","close":2345.0},{"date":"2021-02-05","close":2375.0},{"date":"2021-02-08","close":2320.0},{"date":"2021-02-09","close":2295.0},{"date":"2021-02-10","close":2340.0},{"date":"2021-02-15","close":2465.0},{"date":"2021-02-16","close":2480.0},{"date":"2021-02-17","close":2515.0},{"date":"2021-02-18","close":2385.0},{"date":"2021-02-19","close":2375.0},{"date":"2021-02-22","close":2380.0},{"date":"2021-02-23","close":2345.0},{"date":"2021-02-24","close":2275.0},{"date":"2021-02-25","close":2300.0},{"date":"2021-02-26","close":2280.0},{"date":"2021-03-02","close":2250.0},{"date":"2021-03-03","close":2270.0},{"date":"2021-03-04","close":2255.0},{"date":"2021-03-05","close":2395.0},{"date":"2021-03-08","close":2315.0},{"date":"2021-03-09","close":2275.0},{"date":"2021-03-10","close":2330.0},{"date":"2021-03-11","close":2325.0},{"date":"2021-03-12","close":2375.0},{"date":"2021-03-15","close":2355.0},{"date":"2021-03-16","close":2365.0},{"date":"2021-03-17","close":2315.0},{"date":"2021-03-18","close":2370.0},{"date":"2021-03-19","close":2365.0},{"date":"2021-03-22","close":2320.0},{"date":"2021-03-23","close":2315.0},{"date":"2021-03-24","close":2295.0},{"date":"2021-03-25","close":2340.0},{"date":"2021-03-26","close":2325.0},{"date":"2021-03-29","close":2320.0},{"date":"2021-03-30","close":2315.0},{"date":"2021-03-31","close":2300.0},{"date":"2021-04-01","close":2285.0},{"date":"2021-04-02","close":2315.0},{"date":"2021-04-05","close":2295.0},{"date":"2021-04-06","close":2300.0},{"date":"2021-04-07","close":2340.0},{"date":"2021-04-08","close":2370.0},{"date":"2021-04-09","close":2375.0},{"date":"2021-04-12","close":2375.0},{"date":"2021-04-13","close":2475.0},{"date":"2021-04-14","close":2450.0},{"date":"2021-04-15","close":2445.0},{"date":"2021-04-16","close":2415.0},{"date":"2021-04-19","close":2475.0},{"date":"2021-04-20","close":2475.0},{"date":"2021-04-21","close":2450.0},{"date":"2021-04-22","close":2425.0},{"date":"2021-04-23","close":2435.0},{"date":"2021-04-26","close":2435.0},{"date":"2021-04-27","close":2460.0},{"date":"2021-04-28","close":2415.0},{"date":"2021-04-29","close":2380.0},{"date":"2021-04-30","close":2385.0},{"date":"2021-05-03","close":2450.0},{"date":"2021-05-04","close":2440.0},{"date":"2021-05-06","close":2485.0},{"date":"2021-05-07","close":2475.0},{"date":"2021-05-10","close":2560.0},{"date":"2021-05-11","close":2530.0},{"date":"2021-05-12","close":2460.0},{"date":"2021-05-13","close":2380.0},{"date":"2021-05-14","close":2395.0},{"date":"2021-05-17","close":2460.0},{"date":"2021-05-18","close":2465.0},{"date":"2021-05-20","close":2455.0},{"date":"2021-05-21","close":2415.0},{"date":"2021-05-24","close":2405.0},{"date":"2021-05-25","close":2395.0},{"date":"2021-05-26","close":2400.0},{"date":"2021-05-27","close":2420.0},{"date":"2021-05-28","close":2420.0},{"date":"2021-05-31","close":2410.0},{"date":"2021-06-01","close":2430.0},{"date":"2021-06-02","close":2500.0},{"date":"2021-06-03","close":2500.0},{"date":"2021-06-04","close":2525.0},{"date":"2021-06-07","close":2530.0},{"date":"2021-06-08","close":2515.0},{"date":"2021-06-09","close":2515.0},{"date":"2021-06-10","close":2790.0},{"date":"2021-06-11","close":2770.0},{"date":"2021-06-14","close":2825.0},{"date":"2021-06-15","close":2895.0},{"date":"2021-06-16","close":2855.0},{"date":"2021-06-17","close":2985.0},{"date":"2021-06-18","close":2845.0},{"date":"2021-06-21","close":2815.0},{"date":"2021-06-22","close":2860.0},{"date":"2021-06-23","close":2750.0},{"date":"2021-06-24","close":2655.0},{"date":"2021-06-25","close":2680.0},{"date":"2021-06-28","close":2715.0},{"date":"2021-06-29","close":2645.0},{"date":"2021-06-30","close":2680.0},{"date":"2021-07-01","close":2790.0},{"date":"2021-07-02","close":2795.0},{"date":"2021-07-05","close":2675.0},{"date":"2021-07-06","close":2670.0},{"date":"2021-07-07","close":2805.0},{"date":"2021-07-08","close":2685.0},{"date":"2021-07-09","close":2655.0},{"date":"2021-07-12","close":2700.0},{"date":"2021-07-13","close":2690.0},{"date":"2021-07-14","close":2645.0},{"date":"2021-07-15","close":2630.0},{"date":"2021-07-16","close":2690.0},{"date":"2021-07-19","close":2650.0},{"date":"2021-07-20","close":2610.0},{"date":"2021-07-21","close":2585.0},{"date":"2021-07-22","close":2535.0},{"date":"2021-07-23","close":2555.0},{"date":"2021-07-26","close":2495.0},{"date":"2021-07-27","close":2530.0},{"date":"2021-07-28","close":2565.0},{"date":"2021-07-29","close":2530.0},{"date":"2021-07-30","close":2460.0},{"date":"2021-08-02","close":2440.0},{"date":"2021-08-03","close":2395.0},{"date":"2021-08-04","close":2455.0},{"date":"2021-08-05","close":2480.0},{"date":"2021-08-06","close":2465.0},{"date":"2021-08-09","close":2450.0},{"date":"2021-08-10","close":2400.0},{"date":"2021-08-11","close":2335.0},{"date":"2021-08-12","close":2330.0},{"date":"2021-08-13","close":2335.0},{"date":"2021-08-17","close":2240.0},{"date":"2021-08-18","close":2260.0},{"date":"2021-08-19","close":2170.0},{"date":"2021-08-20","close":2090.0},{"date":"2021-08-23","close":2145.0},{"date":"2021-08-24","close":2235.0},{"date":"2021-08-25","close":2240.0},{"date":"2021-08-26","close":2230.0},{"date":"2021-08-27","close":2235.0},{"date":"2021-08-30","close":2260.0},{"date":"2021-08-31","close":2250.0},{"date":"2021-09-01","close":2255.0},{"date":"2021-09-02","close":2255.0},{"date":"2021-09-03","close":2260.0},{"date":"2021-09-06","close":2260.0},{"date":"2021-09-07","close":2260.0},{"date":"2021-09-08","close":2285.0},{"date":"2021-09-09","close":2265.0},{"date":"2021-09-10","close":2265.0},{"date":"2021-09-13","close":2220.0},{"date":"2021-09-14","close":2240.0},{"date":"2021-09-15","close":2240.0},{"date":"2021-09-16","close":2230.0},{"date":"2021-09-17","close":2215.0},{"date":"2021-09-23","close":2150.0},{"date":"2021-09-24","close":2155.0},{"date":"2021-09-27","close":2230.0},{"date":"2021-09-28","close":2145.0},{"date":"2021-09-29","close":2115.0},{"date":"2021-09-30","close":2170.0},{"date":"2021-10-01","close":2080.0},{"date":"2021-10-05","close":1990.0},{"date":"2021-10-06","close":2035.0},{"date":"2021-10-07","close":2100.0},{"date":"2021-10-08","close":1985.0},{"date":"2021-10-12","close":1980.0},{"date":"2021-10-13","close":2030.0},{"date":"2021-10-14","close":2060.0},{"date":"2021-10-15","close":2110.0},{"date":"2021-10-18","close":2105.0},{"date":"2021-10-19","close":2080.0},{"date":"2021-10-20","close":2085.0},{"date":"2021-10-21","close":2075.0},{"date":"2021-10-22","close":2140.0},{"date":"2021-10-25","close":2150.0},{"date":"2021-10-26","close":2170.0},{"date":"2021-10-27","close":2120.0},{"date":"2021-10-28","close":2115.0},{"date":"2021-10-29","close":2050.0},{"date":"2021-11-01","close":2010.0},{"date":"2021-11-02","close":2055.0},{"date":"2021-11-03","close":2055.0},{"date":"2021-11-04","close":2120.0},{"date":"2021-11-05","close":2115.0},{"date":"2021-11-08","close":2170.0},{"date":"2021-11-09","close":2185.0},{"date":"2021-11-10","close":2155.0},{"date":"2021-11-11","close":2105.0},{"date":"2021-11-12","close":2205.0},{"date":"2021-11-15","close":2185.0},{"date":"2021-11-16","close":2150.0},{"date":"2021-11-17","close":2120.0},{"date":"2021-11-18","close":2070.0},{"date":"2021-11-19","close":2070.0},{"date":"2021-11-22","close":2060.0},{"date":"2021-11-23","close":2100.0},{"date":"2021-11-24","close":2090.0},{"date":"2021-11-25","close":2140.0},{"date":"2021-11-26","close":2065.0},{"date":"2021-11-29","close":2020.0},{"date":"2021-11-30","close":1920.0},{"date":"2021-12-01","close":1940.0},{"date":"2021-12-02","close":2040.0},{"date":"2021-12-03","close":2040.0},{"date":"2021-12-06","close":2055.0},{"date":"2021-12-07","close":2050.0},{"date":"2021-12-08","close":2050.0},{"date":"2021-12-09","close":2070.0},{"date":"2021-12-10","close":2090.0},{"date":"2021-12-13","close":2085.0},{"date":"2021-12-14","close":2060.0},{"date":"2021-12-15","close":2065.0},{"date":"2021-12-16","close":2070.0},{"date":"2021-12-17","close":2060.0},{"date":"2021-12-20","close":2025.0},{"date":"2021-12-21","close":2025.0},{"date":"2021-12-22","close":2005.0},{"date":"2021-12-23","close":2000.0},{"date":"2021-12-24","close":2035.0},{"date":"2021-12-27","close":2035.0},{"date":"2021-12-28","close":2025.0},{"date":"2021-12-29","close":2040.0},{"date":"2021-12-30","close":2050.0},{"date":"2022-01-03","close":2070.0},{"date":"2022-01-04","close":2085.0},{"date":"2022-01-05","close":2195.0},{"date":"2022-01-06","close":2150.0},{"date":"2022-01-07","close":2220.0},{"date":"2022-01-10","close":2180.0},{"date":"2022-01-11","close":2150.0},{"date":"2022-01-12","close":2160.0},{"date":"2022-01-13","close":2190.0},{"date":"2022-01-14","close":2140.0},{"date":"2022-01-17","close":2050.0},{"date":"2022-01-18","close":2020.0},{"date":"2022-01-19","close":2010.0},{"date":"2022-01-20","close":2040.0},{"date":"2022-01-21","close":2040.0},{"date":"2022-01-24","close":1985.0},{"date":"2022-01-25","close":1905.0},{"date":"2022-01-26","close":1915.0},{"date":"2022-01-27","close":1830.0},{"date":"2022-01-28","close":1880.0},{"date":"2022-02-03","close":1945.0},{"date":"2022-02-04","close":2010.0},{"date":"2022-02-07","close":2010.0},{"date":"2022-02-08","close":2010.0},{"date":"2022-02-09","close":2035.0},{"date":"2022-02-10","close":2030.0},{"date":"2022-02-11","close":2020.0},{"date":"2022-02-14","close":1960.0},{"date":"2022-02-15","close":2040.0},{"date":"2022-02-16","close":2075.0},{"date":"2022-02-17","close":2040.0},{"date":"2022-02-18","close":2050.0},{"date":"2022-02-21","close":2055.0},{"date":"2022-02-22","close":1990.0},{"date":"2022-02-23","close":2015.0},{"date":"2022-02-24","close":1960.0},{"date":"2022-02-25","close":1985.0},{"date":"2022-02-28","close":1990.0},{"date":"2022-03-02","close":2020.0},{"date":"2022-03-03","close":2040.0},{"date":"2022-03-04","close":2050.0},{"date":"2022-03-07","close":2010.0},{"date":"2022-03-08","close":2000.0},{"date":"2022-03-10","close":2020.0},{"date":"2022-03-11","close":2030.0},{"date":"2022-03-14","close":2015.0},{"date":"2022-03-15","close":2005.0},{"date":"2022-03-16","close":2030.0},{"date":"2022-03-17","close":2035.0},{"date":"2022-03-18","close":2045.0},{"date":"2022-03-21","close":2085.0},{"date":"2022-03-22","close":2105.0},{"date":"2022-03-23","close":2135.0},{"date":"2022-03-24","close":2110.0},{"date":"2022-03-25","close":2140.0},{"date":"2022-03-28","close":2125.0},{"date":"2022-03-29","close":2120.0},{"date":"2022-03-30","close":2140.0},{"date":"2022-03-31","close":2125.0},{"date":"2022-04-01","close":2110.0},{"date":"2022-04-04","close":2130.0},{"date":"2022-04-05","close":2165.0},{"date":"2022-04-06","close":2150.0},{"date":"2022-04-07","close":2065.0},{"date":"2022-04-08","close":2050.0},{"date":"2022-04-11","close":2030.0},{"date":"2022-04-12","close":2000.0},{"date":"2022-04-13","close":2040.0},{"date":"2022-04-14","close":2045.0},{"date":"2022-04-15","close":2055.0},{"date":"2022-04-18","close":2085.0},{"date":"2022-04-19","close":2100.0},{"date":"2022-04-20","close":2145.0},{"date":"2022-04-21","close":2140.0},{"date":"2022-04-22","close":2185.0},{"date":"2022-04-25","close":2230.0},{"date":"2022-04-26","close":2260.0},{"date":"2022-04-27","close":2225.0},{"date":"2022-04-28","close":2180.0},{"date":"2022-04-29","close":2195.0},{"date":"2022-05-02","close":2225.0},{"date":"2022-05-03","close":2195.0},{"date":"2022-05-04","close":2170.0},{"date":"2022-05-06","close":2225.0},{"date":"2022-05-09","close":2095.0},{"date":"2022-05-10","close":2075.0},{"date":"2022-05-11","close":2175.0},{"date":"2022-05-12","close":2120.0},{"date":"2022-05-13","close":2095.0},{"date":"2022-05-16","close":2120.0},{"date":"2022-05-17","close":2095.0},{"date":"2022-05-18","close":2075.0},{"date":"2022-05-19","close":2035.0},{"date":"2022-05-20","close":2055.0},{"date":"2022-05-23","close":2080.0},{"date":"2022-05-24","close":2035.0},{"date":"2022-05-25","close":2080.0},{"date":"2022-05-26","close":2045.0},{"date":"2022-05-27","close":2045.0},{"date":"2022-05-30","close":2105.0},{"date":"2022-05-31","close":2100.0},{"date":"2022-06-02","close":2070.0},{"date":"2022-06-03","close":2085.0},{"date":"2022-06-07","close":2035.0},{"date":"2022-06-08","close":2035.0},{"date":"2022-06-09","close":2050.0},{"date":"2022-06-10","close":2025.0},{"date":"2022-06-13","close":1920.0},{"date":"2022-06-14","close":1880.0},{"date":"2022-06-15","close":1790.0},{"date":"2022-06-16","close":1795.0},{"date":"2022-06-17","close":1765.0},{"date":"2022-06-20","close":1640.0},{"date":"2022-06-21","close":1660.0},{"date":"2022-06-22","close":1570.0},{"date":"2022-06-23","close":1455.0},{"date":"2022-06-24","close":1570.0},{"date":"2022-06-27","close":1635.0},{"date":"2022-06-28","close":1630.0},{"date":"2022-06-29","close":1645.0},{"date":"2022-06-30","close":1610.0},{"date":"2022-07-01","close":1590.0},{"date":"2022-07-04","close":1565.0},{"date":"2022-07-05","close":1610.0},{"date":"2022-07-06","close":1595.0},{"date":"2022-07-07","close":1620.0},{"date":"2022-07-08","close":1635.0},{"date":"2022-07-11","close":1635.0},{"date":"2022-07-12","close":1590.0},{"date":"2022-07-13","close":1595.0},{"date":"2022-07-14","close":1610.0},{"date":"2022-07-15","close":1605.0},{"date":"2022-07-18","close":1640.0},{"date":"2022-07-19","close":1660.0},{"date":"2022-07-20","close":1680.0},{"date":"2022-07-21","close":1710.0},{"date":"2022-07-22","close":1695.0},{"date":"2022-07-25","close":1675.0},{"date":"2022-07-26","close":1720.0},{"date":"2022-07-27","close":1720.0},{"date":"2022-07-28","close":1735.0},{"date":"2022-07-29","close":1735.0},{"date":"2022-08-01","close":1745.0},{"date":"2022-08-02","close":1720.0},{"date":"2022-08-03","close":1735.0},{"date":"2022-08-04","close":1735.0},{"date":"2022-08-05","close":1735.0},{"date":"2022-08-08","close":1735.0},{"date":"2022-08-09","close":1730.0},{"date":"2022-08-10","close":1695.0},{"date":"2022-08-11","close":1750.0},{"date":"2022-08-12","close":1760.0},{"date":"2022-08-16","close":1755.0},{"date":"2022-08-17","close":1735.0},{"date":"2022-08-18","close":1735.0},{"date":"2022-08-19","close":1725.0},{"date":"2022-08-22","close":1690.0},{"date":"2022-08-23","close":1655.0},{"date":"2022-08-24","close":1680.0},{"date":"2022-08-25","close":1705.0},{"date":"2022-08-26","close":1700.0},{"date":"2022-08-29","close":1675.0},{"date":"2022-08-30","close":1690.0},{"date":"2022-08-31","close":1700.0},{"date":"2022-09-01","close":1665.0},{"date":"2022-09-02","close":1650.0},{"date":"2022-09-05","close":1620.0},{"date":"2022-09-06","close":1655.0},{"date":"2022-09-07","close":1615.0},{"date":"2022-09-08","close":1610.0},{"date":"2022-09-13","close":1640.0},{"date":"2022-09-14","close":1625.0},{"date":"2022-09-15","close":1620.0},{"date":"2022-09-16","close":1590.0},{"date":"2022-09-19","close":1575.0},{"date":"2022-09-20","close":1590.0},{"date":"2022-09-21","close":1600.0},{"date":"2022-09-22","close":1570.0},{"date":"2022-09-23","close":1535.0},{"date":"2022-09-26","close":1400.0},{"date":"2022-09-27","close":1380.0},{"date":"2022-09-28","close":1390.0},{"date":"2022-09-29","close":1425.0},{"date":"2022-09-30","close":1465.0},{"date":"2022-10-04","close":1470.0},{"date":"2022-10-05","close":1455.0},{"date":"2022-10-06","close":1490.0},{"date":"2022-10-07","close":1495.0},{"date":"2022-10-11","close":1425.0},{"date":"2022-10-12","close":1425.0},{"date":"2022-10-13","close":1345.0},{"date":"2022-10-14","close":1385.0},{"date":"2022-10-17","close":1490.0},{"date":"2022-10-18","close":1495.0},{"date":"2022-10-19","close":1495.0},{"date":"2022-10-20","close":1445.0},{"date":"2022-10-21","close":1440.0},{"date":"2022-10-24","close":1480.0},{"date":"2022-10-25","close":1475.0},{"date":"2022-10-26","close":1460.0},{"date":"2022-10-27","close":1480.0},{"date":"2022-10-28","close":1490.0},{"date":"2022-10-31","close":1490.0},{"date":"2022-11-01","close":1495.0},{"date":"2022-11-02","close":1495.0},{"date":"2022-11-03","close":1460.0},{"date":"2022-11-04","close":1450.0},{"date":"2022-11-07","close":1455.0},{"date":"2022-11-08","close":1475.0},{"date":"2022-11-09","close":1475.0},{"date":"2022-11-10","close":1480.0},{"date":"2022-11-11","close":1525.0},{"date":"2022-11-14","close":1530.0},{"date":"2022-11-15","close":1500.0},{"date":"2022-11-16","close":1480.0},{"date":"2022-11-17","close":1460.0},{"date":"2022-11-18","close":1475.0},{"date":"2022-11-21","close":1455.0},{"date":"2022-11-22","close":1460.0},{"date":"2022-11-23","close":1475.0},{"date":"2022-11-24","close":1580.0},{"date":"2022-11-25","close":1570.0},{"date":"2022-11-28","close":1550.0},{"date":"2022-11-29","close":1550.0},{"date":"2022-11-30","close":1590.0},{"date":"2022-12-01","close":1580.0},{"date":"2022-12-02","close":1570.0},{"date":"2022-12-05","close":1545.0},{"date":"2022-12-06","close":1540.0},{"date":"2022-12-07","close":1530.0},{"date":"2022-12-08","close":1515.0},{"date":"2022-12-09","close":1525.0},{"date":"2022-12-12","close":1525.0},{"date":"2022-12-13","close":1545.0},{"date":"2022-12-14","close":1560.0},{"date":"2022-12-15","close":1560.0},{"date":"2022-12-16","close":1540.0},{"date":"2022-12-19","close":1550.0},{"date":"2022-12-20","close":1510.0},{"date":"2022-12-21","close":1500.0},{"date":"2022-12-22","close":1500.0},{"date":"2022-12-23","close":1435.0},{"date":"2022-12-26","close":1410.0},{"date":"2022-12-27","close":1420.0},{"date":"2022-12-28","close":1410.0},{"date":"2022-12-29","close":1335.0},{"date":"2023-01-02","close":1310.0},{"date":"2023-01-03","close":1355.0},{"date":"2023-01-04","close":1365.0},{"date":"2023-01-05","close":1360.0},{"date":"2023-01-06","close":1410.0},{"date":"2023-01-09","close":1440.0},{"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":1445.0},{"date":"2023-01-16","close":1460.0},{"date":"2023-01-17","close":1445.0},{"date":"2023-01-18","close":1435.0},{"date":"2023-01-19","close":1425.0},{"date":"2023-01-20","close":1435.0},{"date":"2023-01-25","close":1441.0},{"date":"2023-01-26","close":1456.0},{"date":"2023-01-27","close":1456.0},{"date":"2023-01-30","close":1442.0},{"date":"2023-01-31","close":1449.0},{"date":"2023-02-01","close":1450.0},{"date":"2023-02-02","close":1464.0},{"date":"2023-02-03","close":1472.0},{"date":"2023-02-06","close":1476.0},{"date":"2023-02-07","close":1485.0},{"date":"2023-02-08","close":1484.0},{"date":"2023-02-09","close":1486.0},{"date":"2023-02-10","close":1468.0},{"date":"2023-02-13","close":1455.0},{"date":"2023-02-14","close":1462.0},{"date":"2023-02-15","close":1419.0},{"date":"2023-02-16","close":1438.0},{"date":"2023-02-17","close":1425.0},{"date":"2023-02-20","close":1416.0},{"date":"2023-02-21","close":1430.0},{"date":"2023-02-22","close":1415.0},{"date":"2023-02-23","close":1421.0},{"date":"2023-02-24","close":1417.0},{"date":"2023-02-27","close":1400.0},{"date":"2023-02-28","close":1409.0},{"date":"2023-03-02","close":1407.0},{"date":"2023-03-03","close":1409.0},{"date":"2023-03-06","close":1406.0},{"date":"2023-03-07","close":1410.0},{"date":"2023-03-08","close":1409.0},{"date":"2023-03-09","close":1401.0},{"date":"2023-03-10","close":1385.0},{"date":"2023-03-13","close":1391.0},{"date":"2023-03-14","close":1386.0},{"date":"2023-03-15","close":1393.0},{"date":"2023-03-16","close":1386.0},{"date":"2023-03-17","close":1397.0},{"date":"2023-03-20","close":1396.0},{"date":"2023-03-21","close":1386.0},{"date":"2023-03-22","close":1385.0},{"date":"2023-03-23","close":1380.0},{"date":"2023-03-24","close":1375.0},{"date":"2023-03-27","close":1371.0},{"date":"2023-03-28","close":1369.0},{"date":"2023-03-29","close":1365.0},{"date":"2023-03-30","close":1367.0},{"date":"2023-03-31","close":1379.0},{"date":"2023-04-03","close":1391.0},{"date":"2023-04-04","close":1388.0},{"date":"2023-04-05","close":1395.0},{"date":"2023-04-06","close":1373.0},{"date":"2023-04-07","close":1375.0},{"date":"2023-04-10","close":1374.0},{"date":"2023-04-11","close":1380.0},{"date":"2023-04-12","close":1378.0},{"date":"2023-04-13","close":1414.0},{"date":"2023-04-14","close":1428.0},{"date":"2023-04-17","close":1443.0},{"date":"2023-04-18","close":1423.0},{"date":"2023-04-19","close":1414.0},{"date":"2023-04-20","close":1406.0},{"date":"2023-04-21","close":1392.0},{"date":"2023-04-24","close":1371.0},{"date":"2023-04-25","close":1368.0},{"date":"2023-04-26","close":1359.0},{"date":"2023-04-27","close":1361.0},{"date":"2023-04-28","close":1356.0},{"date":"2023-05-02","close":1342.0},{"date":"2023-05-03","close":1370.0},{"date":"2023-05-04","close":1374.0},{"date":"2023-05-08","close":1373.0},{"date":"2023-05-09","close":1383.0},{"date":"2023-05-10","close":1390.0},{"date":"2023-05-11","close":1389.0},{"date":"2023-05-12","close":1375.0},{"date":"2023-05-15","close":1368.0},{"date":"2023-05-16","close":1353.0},{"date":"2023-05-17","close":1346.0},{"date":"2023-05-18","close":1348.0},{"date":"2023-05-19","close":1352.0},{"date":"2023-05-22","close":1352.0},{"date":"2023-05-23","close":1358.0},{"date":"2023-05-24","close":1365.0},{"date":"2023-05-25","close":1369.0},{"date":"2023-05-26","close":1370.0},{"date":"2023-05-30","close":1365.0},{"date":"2023-05-31","close":1350.0},{"date":"2023-06-01","close":1356.0},{"date":"2023-06-02","close":1353.0},{"date":"2023-06-05","close":1357.0},{"date":"2023-06-07","close":1364.0},{"date":"2023-06-08","close":1393.0},{"date":"2023-06-09","close":1408.0},{"date":"2023-06-12","close":1390.0},{"date":"2023-06-13","close":1375.0},{"date":"2023-06-14","close":1363.0},{"date":"2023-06-15","close":1360.0},{"date":"2023-06-16","close":1356.0},{"date":"2023-06-19","close":1355.0},{"date":"2023-06-20","close":1354.0},{"date":"2023-06-21","close":1350.0},{"date":"2023-06-22","close":1346.0},{"date":"2023-06-23","close":1343.0},{"date":"2023-06-26","close":1348.0},{"date":"2023-06-27","close":1367.0},{"date":"2023-06-28","close":1354.0},{"date":"2023-06-29","close":1343.0},{"date":"2023-06-30","close":1355.0},{"date":"2023-07-03","close":1354.0},{"date":"2023-07-04","close":1350.0},{"date":"2023-07-05","close":1352.0},{"date":"2023-07-06","close":1332.0},{"date":"2023-07-07","close":1281.0},{"date":"2023-07-10","close":1283.0},{"date":"2023-07-11","close":1285.0},{"date":"2023-07-12","close":1284.0},{"date":"2023-07-13","close":1284.0},{"date":"2023-07-14","close":1284.0},{"date":"2023-07-17","close":1284.0},{"date":"2023-07-18","close":1281.0},{"date":"2023-07-19","close":1267.0},{"date":"2023-07-20","close":1267.0},{"date":"2023-07-21","close":1258.0},{"date":"2023-07-24","close":1234.0},{"date":"2023-07-25","close":1175.0},{"date":"2023-07-26","close":1077.0},{"date":"2023-07-27","close":1072.0},{"date":"2023-07-28","close":1082.0},{"date":"2023-07-31","close":1103.0},{"date":"2023-08-01","close":1135.0},{"date":"2023-08-02","close":1135.0},{"date":"2023-08-03","close":1131.0},{"date":"2023-08-04","close":1130.0},{"date":"2023-08-07","close":1135.0},{"date":"2023-08-08","close":1018.0},{"date":"2023-08-09","close":1025.0},{"date":"2023-08-10","close":1020.0},{"date":"2023-08-11","close":1030.0},{"date":"2023-08-14","close":1025.0},{"date":"2023-08-16","close":1022.0},{"date":"2023-08-17","close":1006.0},{"date":"2023-08-18","close":1014.0},{"date":"2023-08-21","close":1010.0},{"date":"2023-08-22","close":1002.0},{"date":"2023-08-23","close":1002.0},{"date":"2023-08-24","close":995.0},{"date":"2023-08-25","close":995.0},{"date":"2023-08-28","close":997.0},{"date":"2023-08-29","close":1007.0},{"date":"2023-08-30","close":1004.0},{"date":"2023-08-31","close":998.0},{"date":"2023-09-01","close":999.0},{"date":"2023-09-04","close":999.0},{"date":"2023-09-05","close":996.0},{"date":"2023-09-06","close":1001.0},{"date":"2023-09-07","close":996.0},{"date":"2023-09-08","close":997.0},{"date":"2023-09-11","close":995.0},{"date":"2023-09-12","close":987.0},{"date":"2023-09-13","close":993.0},{"date":"2023-09-14","close":995.0},{"date":"2023-09-15","close":994.0},{"date":"2023-09-18","close":991.0},{"date":"2023-09-19","close":987.0},{"date":"2023-09-20","close":987.0},{"date":"2023-09-21","close":983.0},{"date":"2023-09-22","close":982.0},{"date":"2023-09-25","close":981.0},{"date":"2023-09-26","close":970.0},{"date":"2023-09-27","close":960.0},{"date":"2023-10-04","close":937.0},{"date":"2023-10-05","close":934.0},{"date":"2023-10-06","close":929.0},{"date":"2023-10-10","close":900.0},{"date":"2023-10-11","close":914.0},{"date":"2023-10-12","close":917.0},{"date":"2023-10-13","close":907.0},{"date":"2023-10-16","close":916.0},{"date":"2023-10-17","close":917.0},{"date":"2023-10-18","close":919.0},{"date":"2023-10-19","close":910.0},{"date":"2023-10-20","close":909.0},{"date":"2023-10-23","close":888.0},{"date":"2023-10-24","close":896.0},{"date":"2023-10-25","close":893.0},{"date":"2023-10-26","close":890.0},{"date":"2023-10-27","close":896.0},{"date":"2023-10-30","close":891.0},{"date":"2023-10-31","close":810.0},{"date":"2023-11-01","close":823.0},{"date":"2023-11-02","close":848.0},{"date":"2023-11-03","close":863.0},{"date":"2023-11-06","close":899.0},{"date":"2023-11-07","close":891.0},{"date":"2023-11-08","close":905.0},{"date":"2023-11-09","close":894.0},{"date":"2023-11-10","close":905.0},{"date":"2023-11-13","close":918.0},{"date":"2023-11-14","close":922.0},{"date":"2023-11-15","close":899.0},{"date":"2023-11-16","close":905.0},{"date":"2023-11-17","close":910.0},{"date":"2023-11-20","close":918.0},{"date":"2023-11-21","close":922.0},{"date":"2023-11-22","close":929.0},{"date":"2023-11-23","close":935.0},{"date":"2023-11-24","close":925.0},{"date":"2023-11-27","close":923.0},{"date":"2023-11-28","close":925.0},{"date":"2023-11-29","close":921.0},{"date":"2023-11-30","close":922.0},{"date":"2023-12-01","close":924.0},{"date":"2023-12-04","close":932.0},{"date":"2023-12-05","close":930.0},{"date":"2023-12-06","close":929.0},{"date":"2023-12-07","close":928.0},{"date":"2023-12-08","close":929.0},{"date":"2023-12-11","close":926.0},{"date":"2023-12-12","close":920.0},{"date":"2023-12-13","close":916.0},{"date":"2023-12-14","close":914.0},{"date":"2023-12-15","close":914.0},{"date":"2023-12-18","close":913.0},{"date":"2023-12-19","close":903.0},{"date":"2023-12-20","close":905.0},{"date":"2023-12-21","close":905.0},{"date":"2023-12-22","close":906.0},{"date":"2023-12-26","close":905.0},{"date":"2023-12-27","close":925.0},{"date":"2023-12-28","close":926.0},{"date":"2024-01-02","close":923.0},{"date":"2024-01-03","close":923.0},{"date":"2024-01-04","close":925.0},{"date":"2024-01-05","close":920.0},{"date":"2024-01-08","close":916.0},{"date":"2024-01-09","close":920.0},{"date":"2024-01-10","close":937.0},{"date":"2024-01-11","close":930.0},{"date":"2024-01-12","close":926.0},{"date":"2024-01-15","close":920.0},{"date":"2024-01-16","close":917.0},{"date":"2024-01-17","close":905.0},{"date":"2024-01-18","close":904.0},{"date":"2024-01-19","close":905.0},{"date":"2024-01-22","close":891.0},{"date":"2024-01-23","close":889.0},{"date":"2024-01-24","close":881.0},{"date":"2024-01-25","close":861.0},{"date":"2024-01-26","close":862.0},{"date":"2024-01-29","close":861.0},{"date":"2024-01-30","close":853.0},{"date":"2024-01-31","close":868.0},{"date":"2024-02-01","close":874.0},{"date":"2024-02-02","close":884.0},{"date":"2024-02-05","close":887.0},{"date":"2024-02-06","close":890.0},{"date":"2024-02-07","close":895.0},{"date":"2024-02-08","close":909.0},{"date":"2024-02-13","close":914.0},{"date":"2024-02-14","close":908.0},{"date":"2024-02-15","close":912.0},{"date":"2024-02-16","close":912.0},{"date":"2024-02-19","close":919.0},{"date":"2024-02-20","close":924.0},{"date":"2024-02-21","close":925.0},{"date":"2024-02-22","close":917.0},{"date":"2024-02-23","close":906.0},{"date":"2024-02-26","close":891.0},{"date":"2024-02-27","close":900.0},{"date":"2024-02-28","close":898.0},{"date":"2024-02-29","close":895.0},{"date":"2024-03-04","close":892.0},{"date":"2024-03-05","close":887.0},{"date":"2024-03-06","close":886.0},{"date":"2024-03-07","close":890.0},{"date":"2024-03-08","close":877.0},{"date":"2024-03-11","close":882.0},{"date":"2024-03-12","close":869.0},{"date":"2024-03-13","close":868.0},{"date":"2024-03-14","close":872.0},{"date":"2024-03-15","close":854.0},{"date":"2024-03-18","close":852.0},{"date":"2024-03-19","close":848.0},{"date":"2024-03-20","close":847.0},{"date":"2024-03-21","close":854.0},{"date":"2024-03-22","close":860.0},{"date":"2024-03-25","close":859.0},{"date":"2024-03-26","close":858.0},{"date":"2024-03-27","close":862.0},{"date":"2024-03-28","close":858.0},{"date":"2024-03-29","close":858.0},{"date":"2024-04-01","close":853.0},{"date":"2024-04-02","close":853.0},{"date":"2024-04-03","close":853.0},{"date":"2024-04-04","close":857.0},{"date":"2024-04-05","close":853.0},{"date":"2024-04-08","close":849.0},{"date":"2024-04-09","close":850.0},{"date":"2024-04-11","close":855.0},{"date":"2024-04-12","close":850.0},{"date":"2024-04-15","close":839.0},{"date":"2024-04-16","close":835.0},{"date":"2024-04-17","close":822.0},{"date":"2024-04-18","close":823.0},{"date":"2024-04-19","close":824.0},{"date":"2024-04-22","close":826.0},{"date":"2024-04-23","close":825.0},{"date":"2024-04-24","close":827.0},{"date":"2024-04-25","close":825.0},{"date":"2024-04-26","close":810.0},{"date":"2024-04-29","close":800.0},{"date":"2024-04-30","close":804.0},{"date":"2024-05-02","close":804.0},{"date":"2024-05-03","close":801.0},{"date":"2024-05-07","close":796.0},{"date":"2024-05-08","close":798.0},{"date":"2024-05-09","close":797.0},{"date":"2024-05-10","close":797.0},{"date":"2024-05-13","close":796.0},{"date":"2024-05-14","close":770.0},{"date":"2024-05-16","close":788.0},{"date":"2024-05-17","close":815.0},{"date":"2024-05-20","close":818.0},{"date":"2024-05-21","close":819.0},{"date":"2024-05-22","close":820.0},{"date":"2024-05-23","close":812.0},{"date":"2024-05-24","close":810.0},{"date":"2024-05-27","close":797.0},{"date":"2024-05-28","close":798.0},{"date":"2024-05-29","close":795.0},{"date":"2024-05-30","close":795.0},{"date":"2024-05-31","close":799.0},{"date":"2024-06-03","close":799.0},{"date":"2024-06-04","close":803.0},{"date":"2024-06-05","close":806.0},{"date":"2024-06-07","close":805.0},{"date":"2024-06-10","close":803.0},{"date":"2024-06-11","close":798.0},{"date":"2024-06-12","close":800.0},{"date":"2024-06-13","close":802.0},{"date":"2024-06-14","close":815.0},{"date":"2024-06-17","close":810.0},{"date":"2024-06-18","close":801.0},{"date":"2024-06-19","close":800.0},{"date":"2024-06-20","close":795.0},{"date":"2024-06-21","close":795.0},{"date":"2024-06-24","close":796.0},{"date":"2024-06-25","close":788.0},{"date":"2024-06-26","close":796.0},{"date":"2024-06-27","close":787.0},{"date":"2024-06-28","close":786.0},{"date":"2024-07-01","close":785.0},{"date":"2024-07-02","close":773.0},{"date":"2024-07-03","close":766.0},{"date":"2024-07-04","close":765.0},{"date":"2024-07-05","close":764.0},{"date":"2024-07-08","close":764.0},{"date":"2024-07-09","close":765.0},{"date":"2024-07-10","close":770.0},{"date":"2024-07-11","close":770.0},{"date":"2024-07-12","close":789.0},{"date":"2024-07-15","close":803.0},{"date":"2024-07-16","close":798.0},{"date":"2024-07-17","close":802.0},{"date":"2024-07-18","close":796.0},{"date":"2024-07-19","close":788.0},{"date":"2024-07-22","close":792.0},{"date":"2024-07-23","close":795.0},{"date":"2024-07-24","close":790.0},{"date":"2024-07-25","close":789.0},{"date":"2024-07-26","close":804.0},{"date":"2024-07-29","close":805.0},{"date":"2024-07-30","close":798.0},{"date":"2024-07-31","close":796.0},{"date":"2024-08-01","close":795.0},{"date":"2024-08-02","close":780.0},{"date":"2024-08-05","close":751.0},{"date":"2024-08-06","close":759.0},{"date":"2024-08-07","close":755.0},{"date":"2024-08-08","close":745.0},{"date":"2024-08-09","close":760.0},{"date":"2024-08-12","close":803.0},{"date":"2024-08-13","close":795.0},{"date":"2024-08-14","close":849.0},{"date":"2024-08-16","close":850.0},{"date":"2024-08-19","close":855.0},{"date":"2024-08-20","close":850.0},{"date":"2024-08-21","close":860.0},{"date":"2024-08-22","close":885.0},{"date":"2024-08-23","close":885.0},{"date":"2024-08-26","close":859.0},{"date":"2024-08-27","close":864.0},{"date":"2024-08-28","close":865.0},{"date":"2024-08-29","close":855.0},{"date":"2024-08-30","close":842.0},{"date":"2024-09-02","close":836.0},{"date":"2024-09-03","close":836.0},{"date":"2024-09-04","close":830.0},{"date":"2024-09-05","close":828.0},{"date":"2024-09-06","close":817.0},{"date":"2024-09-09","close":820.0},{"date":"2024-09-10","close":823.0},{"date":"2024-09-11","close":827.0},{"date":"2024-09-12","close":838.0},{"date":"2024-09-13","close":836.0},{"date":"2024-09-19","close":820.0},{"date":"2024-09-20","close":825.0},{"date":"2024-09-23","close":823.0},{"date":"2024-09-24","close":829.0},{"date":"2024-09-25","close":825.0},{"date":"2024-09-26","close":833.0},{"date":"2024-09-27","close":833.0},{"date":"2024-09-30","close":822.0},{"date":"2024-10-02","close":828.0},{"date":"2024-10-04","close":824.0},{"date":"2024-10-07","close":820.0},{"date":"2024-10-08","close":816.0},{"date":"2024-10-10","close":804.0},{"date":"2024-10-11","close":799.0},{"date":"2024-10-14","close":780.0},{"date":"2024-10-15","close":789.0},{"date":"2024-10-16","close":766.0},{"date":"2024-10-17","close":764.0},{"date":"2024-10-18","close":761.0},{"date":"2024-10-21","close":760.0},{"date":"2024-10-22","close":744.0},{"date":"2024-10-23","close":737.0},{"date":"2024-10-24","close":729.0},{"date":"2024-10-25","close":725.0},{"date":"2024-10-28","close":723.0},{"date":"2024-10-29","close":721.0},{"date":"2024-10-30","close":722.0},{"date":"2024-10-31","close":717.0},{"date":"2024-11-01","close":722.0},{"date":"2024-11-04","close":718.0},{"date":"2024-11-05","close":716.0},{"date":"2024-11-06","close":714.0},{"date":"2024-11-07","close":719.0},{"date":"2024-11-08","close":720.0},{"date":"2024-11-11","close":716.0},{"date":"2024-11-12","close":700.0},{"date":"2024-11-13","close":684.0},{"date":"2024-11-14","close":685.0},{"date":"2024-11-15","close":674.0},{"date":"2024-11-18","close":674.0},{"date":"2024-11-19","close":711.0},{"date":"2024-11-20","close":698.0},{"date":"2024-11-21","close":707.0},{"date":"2024-11-22","close":718.0},{"date":"2024-11-25","close":701.0},{"date":"2024-11-26","close":702.0},{"date":"2024-11-27","close":688.0},{"date":"2024-11-28","close":681.0},{"date":"2024-11-29","close":679.0},{"date":"2024-12-02","close":676.0},{"date":"2024-12-03","close":659.0},{"date":"2024-12-04","close":659.0},{"date":"2024-12-05","close":682.0},{"date":"2024-12-06","close":720.0},{"date":"2024-12-09","close":735.0},{"date":"2024-12-10","close":754.0},{"date":"2024-12-11","close":757.0},{"date":"2024-12-12","close":796.0},{"date":"2024-12-13","close":807.0},{"date":"2024-12-16","close":790.0},{"date":"2024-12-17","close":793.0},{"date":"2024-12-18","close":756.0},{"date":"2024-12-19","close":746.0},{"date":"2024-12-20","close":739.0},{"date":"2024-12-23","close":729.0},{"date":"2024-12-24","close":744.0},{"date":"2024-12-26","close":725.0},{"date":"2024-12-27","close":725.0},{"date":"2024-12-30","close":713.0},{"date":"2025-01-02","close":723.0},{"date":"2025-01-03","close":730.0},{"date":"2025-01-06","close":771.0},{"date":"2025-01-07","close":779.0},{"date":"2025-01-08","close":769.0},{"date":"2025-01-09","close":741.0},{"date":"2025-01-10","close":746.0},{"date":"2025-01-13","close":740.0},{"date":"2025-01-14","close":769.0},{"date":"2025-01-15","close":740.0},{"date":"2025-01-16","close":794.0},{"date":"2025-01-17","close":798.0},{"date":"2025-01-20","close":815.0},{"date":"2025-01-21","close":801.0},{"date":"2025-01-22","close":797.0},{"date":"2025-01-23","close":793.0},{"date":"2025-01-24","close":806.0},{"date":"2025-01-31","close":783.0},{"date":"2025-02-03","close":754.0},{"date":"2025-02-04","close":746.0},{"date":"2025-02-05","close":749.0},{"date":"2025-02-06","close":756.0},{"date":"2025-02-07","close":748.0},{"date":"2025-02-10","close":735.0},{"date":"2025-02-11","close":723.0},{"date":"2025-02-12","close":723.0},{"date":"2025-02-13","close":720.0},{"date":"2025-02-14","close":721.0},{"date":"2025-02-17","close":724.0},{"date":"2025-02-18","close":720.0},{"date":"2025-02-19","close":723.0},{"date":"2025-02-20","close":722.0},{"date":"2025-02-21","close":718.0},{"date":"2025-02-24","close":721.0},{"date":"2025-02-25","close":719.0},{"date":"2025-02-26","close":717.0},{"date":"2025-02-27","close":716.0},{"date":"2025-02-28","close":714.0},{"date":"2025-03-04","close":691.0},{"date":"2025-03-05","close":692.0},{"date":"2025-03-06","close":715.0},{"date":"2025-03-07","close":710.0},{"date":"2025-03-10","close":711.0},{"date":"2025-03-11","close":715.0},{"date":"2025-03-12","close":714.0},{"date":"2025-03-13","close":697.0},{"date":"2025-03-14","close":700.0},{"date":"2025-03-17","close":701.0},{"date":"2025-03-18","close":702.0},{"date":"2025-03-19","close":695.0},{"date":"2025-03-20","close":696.0},{"date":"2025-03-21","close":689.0},{"date":"2025-03-24","close":691.0},{"date":"2025-03-25","close":693.0},{"date":"2025-03-26","close":718.0},{"date":"2025-03-27","close":749.0},{"date":"2025-03-28","close":730.0},{"date":"2025-03-31","close":715.0},{"date":"2025-04-01","close":718.0},{"date":"2025-04-02","close":719.0},{"date":"2025-04-03","close":712.0},{"date":"2025-04-04","close":711.0},{"date":"2025-04-07","close":705.0},{"date":"2025-04-08","close":716.0},{"date":"2025-04-09","close":765.0},{"date":"2025-04-10","close":784.0},{"date":"2025-04-11","close":760.0},{"date":"2025-04-14","close":790.0},{"date":"2025-04-15","close":807.0},{"date":"2025-04-16","close":795.0},{"date":"2025-04-17","close":788.0},{"date":"2025-04-18","close":823.0},{"date":"2025-04-21","close":807.0},{"date":"2025-04-22","close":798.0},{"date":"2025-04-23","close":787.0},{"date":"2025-04-24","close":784.0},{"date":"2025-04-25","close":782.0},{"date":"2025-04-28","close":787.0},{"date":"2025-04-29","close":797.0},{"date":"2025-04-30","close":749.0},{"date":"2025-05-02","close":719.0},{"date":"2025-05-07","close":750.0},{"date":"2025-05-08","close":767.0},{"date":"2025-05-09","close":748.0},{"date":"2025-05-12","close":781.0},{"date":"2025-05-13","close":753.0},{"date":"2025-05-14","close":755.0},{"date":"2025-05-15","close":750.0},{"date":"2025-05-16","close":728.0},{"date":"2025-05-19","close":718.0},{"date":"2025-05-20","close":715.0},{"date":"2025-05-21","close":719.0},{"date":"2025-05-22","close":731.0},{"date":"2025-05-23","close":722.0},{"date":"2025-05-26","close":720.0},{"date":"2025-05-27","close":722.0},{"date":"2025-05-28","close":731.0},{"date":"2025-05-29","close":744.0},{"date":"2025-05-30","close":739.0},{"date":"2025-06-02","close":723.0},{"date":"2025-06-04","close":721.0},{"date":"2025-06-05","close":723.0},{"date":"2025-06-09","close":740.0},{"date":"2025-06-10","close":747.0},{"date":"2025-06-11","close":757.0},{"date":"2025-06-12","close":760.0},{"date":"2025-06-13","close":745.0},{"date":"2025-06-16","close":746.0},{"date":"2025-06-17","close":740.0},{"date":"2025-06-18","close":741.0},{"date":"2025-06-19","close":741.0},{"date":"2025-06-20","close":740.0},{"date":"2025-06-23","close":748.0},{"date":"2025-06-24","close":756.0},{"date":"2025-06-25","close":747.0},{"date":"2025-06-26","close":743.0},{"date":"2025-06-27","close":738.0},{"date":"2025-06-30","close":738.0},{"date":"2025-07-01","close":739.0},{"date":"2025-07-02","close":739.0},{"date":"2025-07-03","close":740.0},{"date":"2025-07-04","close":730.0},{"date":"2025-07-07","close":729.0},{"date":"2025-07-08","close":723.0},{"date":"2025-07-09","close":720.0},{"date":"2025-07-10","close":724.0},{"date":"2025-07-11","close":722.0},{"date":"2025-07-14","close":715.0},{"date":"2025-07-15","close":716.0},{"date":"2025-07-16","close":716.0},{"date":"2025-07-17","close":725.0},{"date":"2025-07-18","close":717.0},{"date":"2025-07-21","close":715.0},{"date":"2025-07-22","close":711.0},{"date":"2025-07-23","close":709.0},{"date":"2025-07-24","close":708.0},{"date":"2025-07-25","close":709.0},{"date":"2025-07-28","close":706.0},{"date":"2025-07-29","close":706.0},{"date":"2025-07-30","close":705.0},{"date":"2025-07-31","close":702.0},{"date":"2025-08-01","close":674.0},{"date":"2025-08-04","close":679.0},{"date":"2025-08-05","close":694.0},{"date":"2025-08-06","close":680.0},{"date":"2025-08-07","close":676.0},{"date":"2025-08-08","close":673.0},{"date":"2025-08-11","close":665.0},{"date":"2025-08-12","close":663.0},{"date":"2025-08-13","close":674.0},{"date":"2025-08-14","close":691.0},{"date":"2025-08-18","close":668.0},{"date":"2025-08-19","close":656.0},{"date":"2025-08-20","close":651.0},{"date":"2025-08-21","close":647.0},{"date":"2025-08-22","close":648.0},{"date":"2025-08-25","close":653.0},{"date":"2025-08-26","close":651.0},{"date":"2025-08-27","close":644.0},{"date":"2025-08-28","close":640.0},{"date":"2025-08-29","close":644.0},{"date":"2025-09-01","close":641.0},{"date":"2025-09-02","close":643.0},{"date":"2025-09-03","close":645.0},{"date":"2025-09-04","close":643.0},{"date":"2025-09-05","close":641.0},{"date":"2025-09-08","close":644.0},{"date":"2025-09-09","close":644.0},{"date":"2025-09-10","close":643.0},{"date":"2025-09-11","close":638.0},{"date":"2025-09-12","close":638.0},{"date":"2025-09-15","close":639.0},{"date":"2025-09-16","close":637.0},{"date":"2025-09-17","close":634.0},{"date":"2025-09-18","close":631.0},{"date":"2025-09-19","close":628.0},{"date":"2025-09-22","close":636.0},{"date":"2025-09-23","close":624.0},{"date":"2025-09-24","close":623.0},{"date":"2025-09-25","close":621.0},{"date":"2025-09-26","close":612.0},{"date":"2025-09-29","close":630.0},{"date":"2025-09-30","close":626.0},{"date":"2025-10-01","close":624.0},{"date":"2025-10-02","close":622.0},{"date":"2025-10-10","close":609.0},{"date":"2025-10-13","close":601.0},{"date":"2025-10-14","close":599.0},{"date":"2025-10-15","close":600.0},{"date":"2025-10-16","close":597.0},{"date":"2025-10-17","close":590.0},{"date":"2025-10-20","close":590.0},{"date":"2025-10-21","close":585.0},{"date":"2025-10-22","close":589.0},{"date":"2025-10-23","close":583.0},{"date":"2025-10-24","close":580.0},{"date":"2025-10-27","close":581.0},{"date":"2025-10-28","close":579.0},{"date":"2025-10-29","close":582.0},{"date":"2025-10-30","close":577.0},{"date":"2025-10-31","close":568.0},{"date":"2025-11-03","close":560.0},{"date":"2025-11-04","close":550.0},{"date":"2025-11-05","close":547.0},{"date":"2025-11-06","close":560.0},{"date":"2025-11-07","close":539.0},{"date":"2025-11-10","close":550.0},{"date":"2025-11-11","close":547.0},{"date":"2025-11-12","close":558.0},{"date":"2025-11-13","close":564.0},{"date":"2025-11-14","close":552.0},{"date":"2025-11-17","close":556.0},{"date":"2025-11-18","close":541.0},{"date":"2025-11-19","close":543.0},{"date":"2025-11-20","close":545.0},{"date":"2025-11-21","close":518.0},{"date":"2025-11-24","close":516.0},{"date":"2025-11-25","close":518.0},{"date":"2025-11-26","close":518.0},{"date":"2025-11-27","close":518.0},{"date":"2025-11-28","close":520.0},{"date":"2025-12-01","close":525.0},{"date":"2025-12-02","close":519.0},{"date":"2025-12-03","close":519.0},{"date":"2025-12-04","close":518.0},{"date":"2025-12-05","close":518.0},{"date":"2025-12-08","close":520.0},{"date":"2025-12-09","close":520.0},{"date":"2025-12-10","close":520.0},{"date":"2025-12-11","close":524.0},{"date":"2025-12-12","close":534.0},{"date":"2025-12-15","close":537.0},{"date":"2025-12-16","close":532.0},{"date":"2025-12-17","close":532.0},{"date":"2025-12-18","close":537.0},{"date":"2025-12-19","close":532.0},{"date":"2025-12-22","close":526.0},{"date":"2025-12-23","close":520.0},{"date":"2025-12-24","close":521.0},{"date":"2025-12-26","close":514.0},{"date":"2025-12-29","close":504.0},{"date":"2025-12-30","close":530.0},{"date":"2026-01-02","close":532.0},{"date":"2026-01-05","close":531.0},{"date":"2026-01-06","close":532.0},{"date":"2026-01-07","close":519.0},{"date":"2026-01-08","close":511.0},{"date":"2026-01-09","close":511.0},{"date":"2026-01-12","close":522.0},{"date":"2026-01-13","close":522.0},{"date":"2026-01-14","close":515.0},{"date":"2026-01-15","close":514.0},{"date":"2026-01-16","close":515.0},{"date":"2026-01-19","close":510.0},{"date":"2026-01-20","close":512.0},{"date":"2026-01-21","close":505.0},{"date":"2026-01-22","close":505.0},{"date":"2026-01-23","close":508.0},{"date":"2026-01-26","close":511.0},{"date":"2026-01-27","close":509.0},{"date":"2026-01-28","close":508.0},{"date":"2026-01-30","close":510.0},{"date":"2026-02-02","close":509.0},{"date":"2026-02-03","close":512.0},{"date":"2026-02-04","close":518.0},{"date":"2026-02-05","close":526.0},{"date":"2026-02-06","close":527.0},{"date":"2026-02-09","close":515.0},{"date":"2026-02-10","close":518.0},{"date":"2026-02-11","close":515.0},{"date":"2026-02-12","close":521.0},{"date":"2026-02-13","close":519.0},{"date":"2026-02-19","close":513.0},{"date":"2026-02-20","close":495.0},{"date":"2026-02-23","close":2450.0},{"date":"2026-02-24","close":2790.0},{"date":"2026-02-25","close":2740.0},{"date":"2026-02-26","close":2650.0},{"date":"2026-02-27","close":2640.0},{"date":"2026-03-03","close":2645.0},{"date":"2026-03-04","close":2500.0},{"date":"2026-03-05","close":2515.0},{"date":"2026-03-06","close":2495.0},{"date":"2026-03-09","close":2395.0},{"date":"2026-03-10","close":2450.0},{"date":"2026-03-11","close":2455.0},{"date":"2026-03-12","close":2500.0},{"date":"2026-03-13","close":2515.0},{"date":"2026-03-16","close":2495.0},{"date":"2026-03-17","close":2500.0},{"date":"2026-03-18","close":2480.0},{"date":"2026-03-19","close":2490.0},{"date":"2026-03-20","close":2585.0},{"date":"2026-03-23","close":2505.0},{"date":"2026-03-24","close":2560.0},{"date":"2026-03-25","close":2595.0},{"date":"2026-03-26","close":2775.0},{"date":"2026-03-27","close":3130.0},{"date":"2026-03-30","close":3300.0},{"date":"2026-03-31","close":2855.0},{"date":"2026-04-01","close":2840.0},{"date":"2026-04-02","close":2950.0},{"date":"2026-04-03","close":2825.0},{"date":"2026-04-06","close":2810.0},{"date":"2026-04-07","close":2785.0},{"date":"2026-04-08","close":2685.0},{"date":"2026-04-09","close":2685.0},{"date":"2026-04-10","close":2700.0},{"date":"2026-04-13","close":2780.0},{"date":"2026-04-14","close":2785.0},{"date":"2026-04-15","close":2750.0},{"date":"2026-04-16","close":2835.0},{"date":"2026-04-17","close":2815.0},{"date":"2026-04-20","close":2770.0},{"date":"2026-04-21","close":2695.0},{"date":"2026-04-22","close":2685.0},{"date":"2026-04-23","close":2575.0},{"date":"2026-04-24","close":2720.0},{"date":"2026-04-27","close":2720.0},{"date":"2026-04-28","close":2720.0},{"date":"2026-04-29","close":2720.0},{"date":"2026-04-30","close":2720.0},{"date":"2026-05-04","close":2720.0},{"date":"2026-05-06","close":2720.0},{"date":"2026-05-07","close":2720.0},{"date":"2026-05-08","close":2720.0},{"date":"2026-05-11","close":2720.0},{"date":"2026-05-12","close":2720.0},{"date":"2026-05-13","close":2720.0},{"date":"2026-05-14","close":2720.0},{"date":"2026-05-15","close":2720.0},{"date":"2026-05-18","close":2320.0},{"date":"2026-05-19","close":2360.0},{"date":"2026-05-20","close":2300.0},{"date":"2026-05-21","close":2335.0},{"date":"2026-05-22","close":2270.0},{"date":"2026-05-26","close":2165.0},{"date":"2026-05-27","close":2080.0},{"date":"2026-05-28","close":2015.0},{"date":"2026-05-29","close":1958.0},{"date":"2026-06-01","close":1882.0},{"date":"2026-06-02","close":1828.0},{"date":"2026-06-04","close":1852.0},{"date":"2026-06-05","close":1840.0},{"date":"2026-06-08","close":2070.0},{"date":"2026-06-09","close":2145.0},{"date":"2026-06-10","close":2315.0},{"date":"2026-06-11","close":2265.0},{"date":"2026-06-12","close":2290.0},{"date":"2026-06-15","close":2350.0},{"date":"2026-06-16","close":2470.0},{"date":"2026-06-17","close":2500.0},{"date":"2026-06-18","close":2480.0},{"date":"2026-06-19","close":2415.0},{"date":"2026-06-22","close":2445.0},{"date":"2026-06-23","close":2410.0},{"date":"2026-06-24","close":2485.0},{"date":"2026-06-25","close":2545.0},{"date":"2026-06-26","close":2580.0},{"date":"2026-06-29","close":2635.0},{"date":"2026-06-30","close":2680.0},{"date":"2026-07-01","close":2860.0},{"date":"2026-07-02","close":2850.0},{"date":"2026-07-03","close":2705.0},{"date":"2026-07-06","close":2695.0},{"date":"2026-07-07","close":2695.0},{"date":"2026-07-08","close":2645.0},{"date":"2026-07-09","close":2585.0},{"date":"2026-07-10","close":2610.0},{"date":"2026-07-13","close":2550.0},{"date":"2026-07-14","close":2535.0},{"date":"2026-07-15","close":2590.0},{"date":"2026-07-16","close":2635.0},{"date":"2026-07-20","close":2635.0},{"date":"2026-07-21","close":2700.0},{"date":"2026-07-22","close":2725.0},{"date":"2026-07-23","close":2990.0},{"date":"2026-07-24","close":2885.0},{"date":"2026-07-27","close":3090.0},{"date":"2026-07-28","close":3015.0},{"date":"2026-07-29","close":3000.0},{"date":"2026-07-30","close":3100.0},{"date":"2026-07-31","close":3025.0},{"date":"2026-08-03","close":3125.0},{"date":"2026-08-04","close":3210.0},{"date":"2026-08-05","close":3100.0},{"date":"2026-08-06","close":3145.0},{"date":"2026-08-07","close":3155.0},{"date":"2026-08-10","close":3245.0},{"date":"2026-08-11","close":3255.0},{"date":"2026-08-12","close":3260.0},{"date":"2026-08-13","close":3255.0},{"date":"2026-08-14","close":3260.0},{"date":"2026-08-18","close":3290.0},{"date":"2026-08-19","close":3415.0},{"date":"2026-08-20","close":3465.0},{"date":"2026-08-21","close":3490.0},{"date":"2026-08-24","close":3310.0},{"date":"2026-08-25","close":3040.0},{"date":"2026-08-26","close":3030.0},{"date":"2026-08-27","close":2995.0},{"date":"2026-08-28","close":2915.0},{"date":"2026-08-31","close":2870.0},{"date":"2026-09-01","close":2780.0},{"date":"2026-09-02","close":2755.0},{"date":"2026-09-03","close":2750.0},{"date":"2026-09-04","close":2740.0},{"date":"2026-09-07","close":2750.0},{"date":"2026-09-08","close":2715.0},{"date":"2026-09-09","close":2715.0},{"date":"2026-09-10","close":2670.0},{"date":"2026-09-11","close":2660.0},{"date":"2026-09-14","close":2725.0},{"date":"2026-09-15","close":2670.0},{"date":"2026-09-16","close":2690.0},{"date":"2026-09-17","close":2650.0},{"date":"2026-09-18","close":2565.0},{"date":"2026-09-21","close":2605.0},{"date":"2026-09-22","close":2585.0},{"date":"2026-09-23","close":2640.0},{"date":"2026-09-28","close":2750.0},{"date":"2026-09-29","close":2740.0},{"date":"2026-09-30","close":2740.0},{"date":"2026-10-01","close":2810.0},{"date":"2026-10-02","close":2770.0},{"date":"2026-10-06","close":2795.0},{"date":"2026-10-07","close":2710.0},{"date":"2026-10-08","close":2760.0},{"date":"2026-10-12","close":2575.0},{"date":"2026-10-13","close":2765.0},{"date":"2026-10-14","close":2690.0},{"date":"2026-10-15","close":2510.0},{"date":"2026-10-16","close":2595.0},{"date":"2026-10-19","close":2555.0},{"date":"2026-10-20","close":2590.0},{"date":"2026-10-21","close":2580.0},{"date":"2026-10-22","close":2590.0},{"date":"2026-10-23","close":2575.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":351.0,"foreign_net":-351.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-406.0,"foreign_net":446.0,"institution_net":-40.0},{"date":"2026-10-20","retail_net":-346.0,"foreign_net":288.0,"institution_net":58.0},{"date":"2026-10-19","retail_net":-465.0,"foreign_net":450.0,"institution_net":15.0},{"date":"2026-10-16","retail_net":-2984.0,"foreign_net":2869.0,"institution_net":115.0},{"date":"2026-10-15","retail_net":-3190.0,"foreign_net":3150.0,"institution_net":40.0},{"date":"2026-10-14","retail_net":-2288.0,"foreign_net":2234.0,"institution_net":54.0},{"date":"2026-10-13","retail_net":-2488.0,"foreign_net":2448.0,"institution_net":40.0},{"date":"2026-10-12","retail_net":4593.0,"foreign_net":-3492.0,"institution_net":-1101.0},{"date":"2026-10-08","retail_net":4074.0,"foreign_net":-1045.0,"institution_net":-3029.0},{"date":"2026-10-07","retail_net":2357.0,"foreign_net":677.0,"institution_net":-3034.0},{"date":"2026-10-06","retail_net":3145.0,"foreign_net":-2125.0,"institution_net":-1020.0},{"date":"2026-10-02","retail_net":1484.0,"foreign_net":-1476.0,"institution_net":-8.0},{"date":"2026-10-01","retail_net":-957.0,"foreign_net":959.0,"institution_net":-2.0},{"date":"2026-09-30","retail_net":595.0,"foreign_net":1222.0,"institution_net":-1817.0},{"date":"2026-09-29","retail_net":2229.0,"foreign_net":1230.0,"institution_net":-3459.0},{"date":"2026-09-28","retail_net":7804.0,"foreign_net":1224.0,"institution_net":-9028.0},{"date":"2026-09-23","retail_net":1202.0,"foreign_net":230.0,"institution_net":-1432.0},{"date":"2026-09-22","retail_net":-687.0,"foreign_net":732.0,"institution_net":-45.0},{"date":"2026-09-21","retail_net":1394.0,"foreign_net":-1383.0,"institution_net":-11.0},{"date":"2026-09-18","retail_net":289.0,"foreign_net":-289.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":502.0,"foreign_net":14.0,"institution_net":-516.0},{"date":"2026-09-16","retail_net":204.0,"foreign_net":-724.0,"institution_net":520.0},{"date":"2026-09-15","retail_net":811.0,"foreign_net":-774.0,"institution_net":-37.0},{"date":"2026-09-14","retail_net":944.0,"foreign_net":-971.0,"institution_net":27.0},{"date":"2026-09-11","retail_net":-10.0,"foreign_net":10.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":2338.0,"foreign_net":-2003.0,"institution_net":-335.0},{"date":"2026-09-09","retail_net":3511.0,"foreign_net":-3487.0,"institution_net":-24.0},{"date":"2026-09-08","retail_net":1441.0,"foreign_net":-1191.0,"institution_net":-250.0},{"date":"2026-09-07","retail_net":-2521.0,"foreign_net":4130.0,"institution_net":-1609.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":351.0,"foreign_net":-351.0,"institution_net":0},"d3":{"retail_net":-401.0,"foreign_net":383.0,"institution_net":18.0},"d7":{"retail_net":-9328.0,"foreign_net":9086.0,"institution_net":242.0},"d14":{"retail_net":2880.0,"foreign_net":5032.0,"institution_net":-7912.0},"d30":{"retail_net":22926.0,"foreign_net":3002.0,"institution_net":-25928.0}},"analysis":"최근 5일 외국인 순매수 3702.00, 기관 순매수 148.00. 30일 누적: 외국인 3002.00, 기관 -2.59만.","foreign_flow":3702.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":148.0},"insider_trades":[],"price_analysis":{"current":2615.0,"low_30d":2395.0,"support":2452.5,"high_30d":2970.0,"change_1d":1.0,"change_7d":0.0,"change_30d":-5.9,"resistance":2912.5,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.11,"per":34.52,"quarter":"2024-Q2"},{"pbr":0.11,"per":null,"quarter":"2024-Q3"},{"pbr":0.1,"per":3.22,"quarter":"2024-Q4"},{"pbr":0.1,"per":null,"quarter":"2025-Q1"},{"pbr":0.11,"per":null,"quarter":"2025-Q2"},{"pbr":0.09,"per":null,"quarter":"2025-Q3"},{"pbr":0.08,"per":null,"quarter":"2025-Q4"},{"pbr":0.27,"per":null,"quarter":"2026-Q1"},{"pbr":0.25,"per":null,"quarter":"2026-Q2"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":786.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":822.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":713.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":715.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":738.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":626.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":530.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2855.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2680.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.14,"pbr_5y_low":0.08,"per_5y_avg":2503.49,"per_5y_low":3.22,"current_pbr":0.24,"current_per":null,"pbr_5y_high":0.27,"per_5y_high":7472.73,"pbr_5y_median":0.11,"per_5y_median":34.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -483, PBR 0.23x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.84,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.11,"per":34.52,"close":786.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.11,"per":7472.73,"close":822.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.1,"per":3.22,"close":713.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.1,"per":null,"close":715.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.11,"per":null,"close":738.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.09,"per":null,"close":626.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.08,"per":null,"close":530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":null,"close":2855.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":null,"close":2680.0,"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":"0.2배"},{"label":"ROE","value":"0.7%"}],"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":79.0,"pbr":null,"per":null,"roa":0.0027169398283317134,"roe":0.006977551793111333,"revenue":71770245313.0,"market_cap":null,"net_income":940989276.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14836387250123095,"total_assets":346341595860.0,"total_equity":134859518625.0,"profit_margin":0.01311113361667102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3959891062.0,"operating_margin":0.05517455102362219},{"eps":56.77,"pbr":0.39,"per":null,"roa":0.0020019961131750677,"roe":0.005039260162145804,"revenue":65646831735.0,"market_cap":32500000000.0,"net_income":677455660.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11758965750489314,"total_assets":338390097534.0,"total_equity":134435539782.0,"profit_margin":0.010319700769943029,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1687219614.0,"operating_margin":0.025701462955758286},{"eps":-438.29,"pbr":null,"per":null,"roa":-0.01819482854539927,"roe":-0.06307188694184515,"revenue":65240478203.0,"market_cap":null,"net_income":-5230301043.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06508007356703832,"total_assets":287460858999.0,"total_equity":82926027690.0,"profit_margin":-0.08016956936958029,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1337433486.0,"operating_margin":-0.02050005645020701},{"eps":-180.09,"pbr":null,"per":null,"roa":-0.007256415433919311,"roe":-0.024175684775057802,"revenue":68681755747.0,"market_cap":null,"net_income":-2149070374.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0829354222390974,"total_assets":296161430333.0,"total_equity":88893878043.0,"profit_margin":-0.03129026552431824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-386104547.0,"operating_margin":-0.005621646429981734},{"eps":-215.39,"pbr":null,"per":null,"roa":-0.009218854045884335,"roe":-0.028980417721452316,"revenue":67411525900.0,"market_cap":null,"net_income":-2570338555.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07138515446362266,"total_assets":278813238848.0,"total_equity":88692253497.0,"profit_margin":-0.03812906651620535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1727270483.0,"operating_margin":-0.0256227768165681},{"eps":-263.37,"pbr":null,"per":null,"roa":-0.01103287631127603,"roe":-0.03444780076875515,"revenue":65618145271.0,"market_cap":null,"net_income":-3142904499.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06546452048071634,"total_assets":284867192410.0,"total_equity":91236724228.0,"profit_margin":-0.047896881053555315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1742636870.0,"operating_margin":-0.02655724057427999},{"eps":283.2,"pbr":null,"per":null,"roa":0.011752408687919685,"roe":0.035806850217110456,"revenue":70308708054.0,"market_cap":null,"net_income":3379512572.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06321358106290997,"total_assets":287559143129.0,"total_equity":94381732867.0,"profit_margin":0.048066771037869084,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2817664393.0,"operating_margin":-0.04007561041849776},{"eps":-80.66,"pbr":null,"per":null,"roa":-0.0034600470702886264,"roe":-0.010662334572076309,"revenue":75863425282.0,"market_cap":null,"net_income":-962602008.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08732168677297768,"total_assets":278204888097.0,"total_equity":90280604261.0,"profit_margin":-0.012688617794698957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-219743859.0,"operating_margin":-0.002896571808920659},{"eps":-42.59,"pbr":null,"per":null,"roa":-0.0017879709940862222,"roe":-0.0055703968547615125,"revenue":74145463424.0,"market_cap":null,"net_income":-508282969.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10487859222797594,"total_assets":284279202896.0,"total_equity":91247173631.0,"profit_margin":-0.006855213326989266,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1199933401.0,"operating_margin":0.01618350396083162},{"eps":61.25,"pbr":null,"per":null,"roa":0.0025184932119782064,"roe":0.007965417752424316,"revenue":73940136073.0,"market_cap":null,"net_income":730884371.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12779588652191418,"total_assets":290207004539.0,"total_equity":91757192619.0,"profit_margin":0.009884812360615738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2979941918.0,"operating_margin":0.04030208863908429},{"eps":62.11,"pbr":null,"per":null,"roa":0.0025654738379462805,"roe":0.008141181978037166,"revenue":73406094750.0,"market_cap":null,"net_income":741153820.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1139685742238726,"total_assets":288895489417.0,"total_equity":91037618616.0,"profit_margin":0.01009662511708539,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2033633896.0,"operating_margin":0.027703883484415985},{"eps":-58.0,"pbr":null,"per":null,"roa":-0.012091303201924631,"roe":-0.0381390708904916,"revenue":69249272330.0,"market_cap":null,"net_income":-3470868273.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07121758326207671,"total_assets":287054936514.0,"total_equity":91005580156.0,"profit_margin":-0.050121368156187236,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1797705017.0,"operating_margin":-0.025959912018038673}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":22.77,"per":34.52,"date":"2024-06","close":786.0,"source":"reported"},{"eps":22.77,"per":34.96,"date":"2024-07","close":796.0,"source":"reported"},{"eps":22.77,"per":36.98,"date":"2024-08","close":842.0,"source":"reported"},{"eps":0.11,"per":null,"date":"2024-09","close":822.0,"source":"reported"},{"eps":0.11,"per":null,"date":"2024-10","close":717.0,"source":"reported"},{"eps":0.11,"per":null,"date":"2024-11","close":679.0,"source":"reported"},{"eps":221.2,"per":3.22,"date":"2024-12","close":713.0,"source":"reported"},{"eps":221.2,"per":3.54,"date":"2025-01","close":783.0,"source":"reported"},{"eps":221.2,"per":3.23,"date":"2025-02","close":714.0,"source":"reported"}],"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":"한창제지","phase":"above-fold","symbol_resolved":true}